ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006340/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241128,160225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2660,-20,5,-0.75,1426042730,534445,87.55,2680,2705,2655,3480,1880,2680,2668.30,5.96,0,-175822,2746,2712,2691,2657,2636,2702,2647,375,800,500,1710,5,1,74979175,1994,20.62,1.98,12,0.71,129.00,1345.00,5450,20240513,-51.19,1114,20231122,138.78,5450,-51.19,20240513,1115,138.57,20240116,5450,-51.19,20240513,1115,138.57,20240116,4.06,N,006340,500,374 억,,4468934,N,N,0,N,00,N
20241128,150230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2665,-15,5,-0.56,1167010225,437062,71.60,2680,2705,2655,3480,1880,2680,2670.13,5.96,0,-143579,2746,2712,2691,2657,2636,2702,2647,375,800,500,1710,5,1,74979175,1998,20.66,1.98,12,0.58,129.00,1345.00,5450,20240513,-51.10,1114,20231122,139.23,5450,-51.10,20240513,1115,139.01,20240116,5450,-51.10,20240513,1115,139.01,20240116,4.06,N,006340,500,374 억,,4468934,N,N,0,N,00,N
20241128,140229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2670,-10,5,-0.37,1034085185,387130,63.42,2680,2705,2655,3480,1880,2680,2671.16,5.96,0,-144853,2746,2712,2691,2657,2636,2702,2647,375,800,500,1710,5,1,74979175,2002,20.70,1.99,12,0.52,129.00,1345.00,5450,20240513,-51.01,1114,20231122,139.68,5450,-51.01,20240513,1115,139.46,20240116,5450,-51.01,20240513,1115,139.46,20240116,4.06,N,006340,500,374 억,,4468934,N,N,0,N,00,N
20241128,130227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2665,-15,5,-0.56,901948475,337512,55.29,2680,2705,2655,3480,1880,2680,2672.34,5.96,0,-126146,2746,2712,2691,2657,2636,2702,2647,375,800,500,1710,5,1,74979175,1998,20.66,1.98,12,0.45,129.00,1345.00,5450,20240513,-51.10,1114,20231122,139.23,5450,-51.10,20240513,1115,139.01,20240116,5450,-51.10,20240513,1115,139.01,20240116,4.06,N,006340,500,374 억,,4468934,N,N,0,N,00,N
20241128,120229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2665,-15,5,-0.56,776543855,290392,47.57,2680,2705,2655,3480,1880,2680,2674.12,5.96,0,-99293,2746,2712,2691,2657,2636,2702,2647,375,800,500,1710,5,1,74979175,1998,20.66,1.98,12,0.39,129.00,1345.00,5450,20240513,-51.10,1114,20231122,139.23,5450,-51.10,20240513,1115,139.01,20240116,5450,-51.10,20240513,1115,139.01,20240116,4.06,N,006340,500,374 억,,4468934,N,N,0,N,00,N
20241128,110229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2675,-5,5,-0.19,486928275,181603,29.75,2680,2705,2660,3480,1880,2680,2681.28,5.96,0,-56856,2746,2712,2691,2657,2636,2702,2647,375,800,500,1710,5,1,74979175,2006,20.74,1.99,12,0.24,129.00,1345.00,5450,20240513,-50.92,1114,20231122,140.13,5450,-50.92,20240513,1115,139.91,20240116,5450,-50.92,20240513,1115,139.91,20240116,4.06,N,006340,500,374 억,,4468934,N,N,0,N,00,N
20241128,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2690,10,2,0.37,313398960,116804,19.13,2680,2705,2660,3480,1880,2680,2683.12,5.96,0,-36387,2746,2712,2691,2657,2636,2702,2647,375,800,500,1710,5,1,74979175,2017,20.85,2.00,12,0.16,129.00,1345.00,5450,20240513,-50.64,1114,20231122,141.47,5450,-50.64,20240513,1115,141.26,20240116,5450,-50.64,20240513,1115,141.26,20240116,4.06,N,006340,500,374 억,,4468934,N,N,0,N,00,N
20241128,090227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2665,-15,5,-0.56,37586895,14069,2.30,2680,2685,2660,3480,1880,2680,2671.61,5.96,0,-11122,2746,2712,2691,2657,2636,2702,2647,375,800,500,1710,5,1,74979175,1998,20.66,1.98,12,0.02,129.00,1345.00,5450,20240513,-51.10,1114,20231122,139.23,5450,-51.10,20240513,1115,139.01,20240116,5450,-51.10,20240513,1115,139.01,20240116,4.06,N,006340,500,374 억,,4468934,N,N,0,N,00,N
20241127,160224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2680,-25,5,-0.92,1628589290,604273,64.61,2720,2725,2670,3515,1895,2705,2695.23,6.21,0,-191026,2821,2762,2726,2667,2631,2745,2650,375,810,500,1730,5,1,74979175,2009,20.78,1.99,12,0.81,129.00,1345.00,5450,20240513,-50.83,1106,20231120,142.31,5450,-50.83,20240513,1115,140.36,20240116,5450,-50.83,20240513,1115,140.36,20240116,3.96,N,006340,500,374 억,,4658946,N,N,4,N,00,N
20241127,150226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2690,-15,5,-0.55,1467231165,544174,58.18,2720,2725,2670,3515,1895,2705,2696.25,6.21,0,-180299,2821,2762,2726,2667,2631,2745,2650,375,810,500,1730,5,1,74979175,2017,20.85,2.00,12,0.73,129.00,1345.00,5450,20240513,-50.64,1106,20231120,143.22,5450,-50.64,20240513,1115,141.26,20240116,5450,-50.64,20240513,1115,141.26,20240116,3.96,N,006340,500,374 억,,4658946,N,N,4,N,00,N
20241127,140227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2700,-5,5,-0.18,1137536630,421864,45.10,2720,2725,2670,3515,1895,2705,2696.45,6.21,0,-108062,2821,2762,2726,2667,2631,2745,2650,375,810,500,1730,5,1,74979175,2024,20.93,2.01,12,0.56,129.00,1345.00,5450,20240513,-50.46,1106,20231120,144.12,5450,-50.46,20240513,1115,142.15,20240116,5450,-50.46,20240513,1115,142.15,20240116,3.96,N,006340,500,374 억,,4658946,N,N,4,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241128 160225 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2660 -20 5 -0.75 1426042730 534445 87.55 2680 2705 2655 3480 1880 2680 2668.30 5.96 0 -175822 2746 2712 2691 2657 2636 2702 2647 375 800 500 1710 5 1 74979175 1994 20.62 1.98 12 0.71 129.00 1345.00 5450 20240513 -51.19 1114 20231122 138.78 5450 -51.19 20240513 1115 138.57 20240116 5450 -51.19 20240513 1115 138.57 20240116 4.06 N 006340 500 374 억 4468934 N N 0 N 00 N
3 20241128 150230 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2665 -15 5 -0.56 1167010225 437062 71.60 2680 2705 2655 3480 1880 2680 2670.13 5.96 0 -143579 2746 2712 2691 2657 2636 2702 2647 375 800 500 1710 5 1 74979175 1998 20.66 1.98 12 0.58 129.00 1345.00 5450 20240513 -51.10 1114 20231122 139.23 5450 -51.10 20240513 1115 139.01 20240116 5450 -51.10 20240513 1115 139.01 20240116 4.06 N 006340 500 374 억 4468934 N N 0 N 00 N
4 20241128 140229 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2670 -10 5 -0.37 1034085185 387130 63.42 2680 2705 2655 3480 1880 2680 2671.16 5.96 0 -144853 2746 2712 2691 2657 2636 2702 2647 375 800 500 1710 5 1 74979175 2002 20.70 1.99 12 0.52 129.00 1345.00 5450 20240513 -51.01 1114 20231122 139.68 5450 -51.01 20240513 1115 139.46 20240116 5450 -51.01 20240513 1115 139.46 20240116 4.06 N 006340 500 374 억 4468934 N N 0 N 00 N
5 20241128 130227 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2665 -15 5 -0.56 901948475 337512 55.29 2680 2705 2655 3480 1880 2680 2672.34 5.96 0 -126146 2746 2712 2691 2657 2636 2702 2647 375 800 500 1710 5 1 74979175 1998 20.66 1.98 12 0.45 129.00 1345.00 5450 20240513 -51.10 1114 20231122 139.23 5450 -51.10 20240513 1115 139.01 20240116 5450 -51.10 20240513 1115 139.01 20240116 4.06 N 006340 500 374 억 4468934 N N 0 N 00 N
6 20241128 120229 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2665 -15 5 -0.56 776543855 290392 47.57 2680 2705 2655 3480 1880 2680 2674.12 5.96 0 -99293 2746 2712 2691 2657 2636 2702 2647 375 800 500 1710 5 1 74979175 1998 20.66 1.98 12 0.39 129.00 1345.00 5450 20240513 -51.10 1114 20231122 139.23 5450 -51.10 20240513 1115 139.01 20240116 5450 -51.10 20240513 1115 139.01 20240116 4.06 N 006340 500 374 억 4468934 N N 0 N 00 N
7 20241128 110229 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2675 -5 5 -0.19 486928275 181603 29.75 2680 2705 2660 3480 1880 2680 2681.28 5.96 0 -56856 2746 2712 2691 2657 2636 2702 2647 375 800 500 1710 5 1 74979175 2006 20.74 1.99 12 0.24 129.00 1345.00 5450 20240513 -50.92 1114 20231122 140.13 5450 -50.92 20240513 1115 139.91 20240116 5450 -50.92 20240513 1115 139.91 20240116 4.06 N 006340 500 374 억 4468934 N N 0 N 00 N
8 20241128 100228 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2690 10 2 0.37 313398960 116804 19.13 2680 2705 2660 3480 1880 2680 2683.12 5.96 0 -36387 2746 2712 2691 2657 2636 2702 2647 375 800 500 1710 5 1 74979175 2017 20.85 2.00 12 0.16 129.00 1345.00 5450 20240513 -50.64 1114 20231122 141.47 5450 -50.64 20240513 1115 141.26 20240116 5450 -50.64 20240513 1115 141.26 20240116 4.06 N 006340 500 374 억 4468934 N N 0 N 00 N
9 20241128 090227 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2665 -15 5 -0.56 37586895 14069 2.30 2680 2685 2660 3480 1880 2680 2671.61 5.96 0 -11122 2746 2712 2691 2657 2636 2702 2647 375 800 500 1710 5 1 74979175 1998 20.66 1.98 12 0.02 129.00 1345.00 5450 20240513 -51.10 1114 20231122 139.23 5450 -51.10 20240513 1115 139.01 20240116 5450 -51.10 20240513 1115 139.01 20240116 4.06 N 006340 500 374 억 4468934 N N 0 N 00 N
10 20241127 160224 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2680 -25 5 -0.92 1628589290 604273 64.61 2720 2725 2670 3515 1895 2705 2695.23 6.21 0 -191026 2821 2762 2726 2667 2631 2745 2650 375 810 500 1730 5 1 74979175 2009 20.78 1.99 12 0.81 129.00 1345.00 5450 20240513 -50.83 1106 20231120 142.31 5450 -50.83 20240513 1115 140.36 20240116 5450 -50.83 20240513 1115 140.36 20240116 3.96 N 006340 500 374 억 4658946 N N 4 N 00 N
11 20241127 150226 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2690 -15 5 -0.55 1467231165 544174 58.18 2720 2725 2670 3515 1895 2705 2696.25 6.21 0 -180299 2821 2762 2726 2667 2631 2745 2650 375 810 500 1730 5 1 74979175 2017 20.85 2.00 12 0.73 129.00 1345.00 5450 20240513 -50.64 1106 20231120 143.22 5450 -50.64 20240513 1115 141.26 20240116 5450 -50.64 20240513 1115 141.26 20240116 3.96 N 006340 500 374 억 4658946 N N 4 N 00 N
12 20241127 140227 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2700 -5 5 -0.18 1137536630 421864 45.10 2720 2725 2670 3515 1895 2705 2696.45 6.21 0 -108062 2821 2762 2726 2667 2631 2745 2650 375 810 500 1730 5 1 74979175 2024 20.93 2.01 12 0.56 129.00 1345.00 5450 20240513 -50.46 1106 20231120 144.12 5450 -50.46 20240513 1115 142.15 20240116 5450 -50.46 20240513 1115 142.15 20240116 3.96 N 006340 500 374 억 4658946 N N 4 N 00 N