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
007340/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
20241128,160234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,19130,360,2,1.92,2920063940,153364,130.49,18830,19150,18730,24400,13140,18770,19040.05,3.33,0,79704,19190,18980,18590,18380,17990,19085,18485,61,5630,100,14260,10,1,59065865,11299,3.48,0.83,12,0.26,5499.00,22939.00,20910,20240924,-8.51,13319,20231130,43.63,20910,-8.51,20240924,14280,33.96,20240103,104400,-81.68,20240924,17160,11.48,20241023,0.83,N,007340,100,60 억,,1968463,N,N,86,N,00,N
20241128,150239,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,19140,370,2,1.97,2682053160,140922,119.90,18830,19150,18730,24400,13140,18770,19032.18,3.33,0,75761,19190,18980,18590,18380,17990,19085,18485,61,5630,100,14260,10,1,59065865,11305,3.48,0.83,12,0.24,5499.00,22939.00,20910,20240924,-8.46,13319,20231130,43.70,20910,-8.46,20240924,14280,34.03,20240103,104400,-81.67,20240924,17160,11.54,20241023,0.83,N,007340,100,60 억,,1968463,N,N,412,N,00,N
20241128,140239,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,19130,360,2,1.92,2117621420,111417,94.80,18830,19150,18730,24400,13140,18770,19006.27,3.33,0,63897,19190,18980,18590,18380,17990,19085,18485,61,5630,100,14260,10,1,59065865,11299,3.48,0.83,12,0.19,5499.00,22939.00,20910,20240924,-8.51,13319,20231130,43.63,20910,-8.51,20240924,14280,33.96,20240103,104400,-81.68,20240924,17160,11.48,20241023,0.83,N,007340,100,60 억,,1968463,N,N,412,N,00,N
20241128,130235,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,19000,230,2,1.23,1472921150,77606,66.03,18830,19110,18730,24400,13140,18770,18979.48,3.33,0,38593,19190,18980,18590,18380,17990,19085,18485,61,5630,100,14260,10,1,59065865,11223,3.46,0.83,12,0.13,5499.00,22939.00,20910,20240924,-9.13,13319,20231130,42.65,20910,-9.13,20240924,14280,33.05,20240103,104400,-81.80,20240924,17160,10.72,20241023,0.83,N,007340,100,60 억,,1968463,N,N,412,N,00,N
20241128,120238,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,19030,260,2,1.39,1351849970,71233,60.61,18830,19110,18730,24400,13140,18770,18977.86,3.33,0,36197,19190,18980,18590,18380,17990,19085,18485,61,5630,100,14260,10,1,59065865,11240,3.46,0.83,12,0.12,5499.00,22939.00,20910,20240924,-8.99,13319,20231130,42.88,20910,-8.99,20240924,14280,33.26,20240103,104400,-81.77,20240924,17160,10.90,20241023,0.83,N,007340,100,60 억,,1968463,N,N,412,N,00,N
20241128,110240,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,19020,250,2,1.33,1238472000,65257,55.52,18830,19110,18730,24400,13140,18770,18978.38,3.33,0,33174,19190,18980,18590,18380,17990,19085,18485,61,5630,100,14260,10,1,59065865,11234,3.46,0.83,12,0.11,5499.00,22939.00,20910,20240924,-9.04,13319,20231130,42.80,20910,-9.04,20240924,14280,33.19,20240103,104400,-81.78,20240924,17160,10.84,20241023,0.83,N,007340,100,60 억,,1968463,N,N,412,N,00,N
20241128,100237,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18960,190,2,1.01,400460520,21150,18.00,18830,19000,18730,24400,13140,18770,18934.30,3.33,0,8044,19190,18980,18590,18380,17990,19085,18485,61,5630,100,14260,10,1,59065865,11199,3.45,0.83,12,0.04,5499.00,22939.00,20910,20240924,-9.33,13319,20231130,42.35,20910,-9.33,20240924,14280,32.77,20240103,104400,-81.84,20240924,17160,10.49,20241023,0.83,N,007340,100,60 억,,1968463,N,N,412,N,00,N
20241128,090236,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18750,-20,5,-0.11,17356460,926,0.79,18830,18830,18730,24400,13140,18770,18743.48,3.33,0,12,19190,18980,18590,18380,17990,19085,18485,61,5630,100,14260,10,1,59065865,11075,3.41,0.82,12,0.00,5499.00,22939.00,20910,20240924,-10.33,13319,20231130,40.78,20910,-10.33,20240924,14280,31.30,20240103,104400,-82.04,20240924,17160,9.27,20241023,0.83,N,007340,100,60 억,,1968463,N,N,412,N,00,N
20241127,160233,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18770,470,2,2.57,2185688330,117507,113.13,18230,18800,18200,23750,12810,18300,18600.32,3.28,0,34743,18680,18490,18270,18080,17860,18585,18175,61,5450,100,13900,10,1,59065865,11087,3.41,0.82,12,0.20,5499.00,22939.00,20910,20240924,-10.23,13319,20231130,40.93,20910,-10.23,20240924,14280,31.44,20240103,104400,-82.02,20240924,17160,9.38,20241023,0.81,N,007340,100,60 억,,1939158,N,N,412,N,00,N
20241127,150235,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18760,460,2,2.51,2078881470,111810,107.65,18230,18800,18200,23750,12810,18300,18592.98,3.28,0,32978,18680,18490,18270,18080,17860,18585,18175,61,5450,100,13900,10,1,59065865,11081,3.41,0.82,12,0.19,5499.00,22939.00,20910,20240924,-10.28,13319,20231130,40.85,20910,-10.28,20240924,14280,31.37,20240103,104400,-82.03,20240924,17160,9.32,20241023,0.81,N,007340,100,60 억,,1939158,N,N,1516,N,00,N
20241127,140236,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18740,440,2,2.40,1538670040,82999,79.91,18230,18750,18200,23750,12810,18300,18538.42,3.28,0,24598,18680,18490,18270,18080,17860,18585,18175,61,5450,100,13900,10,1,59065865,11069,3.41,0.82,12,0.14,5499.00,22939.00,20910,20240924,-10.38,13319,20231130,40.70,20910,-10.38,20240924,14280,31.23,20240103,104400,-82.05,20240924,17160,9.21,20241023,0.81,N,007340,100,60 억,,1939158,N,N,1516,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 160234 55 60.00 KOSPI 전기.전자 N N N Y 60 N 19130 360 2 1.92 2920063940 153364 130.49 18830 19150 18730 24400 13140 18770 19040.05 3.33 0 79704 19190 18980 18590 18380 17990 19085 18485 61 5630 100 14260 10 1 59065865 11299 3.48 0.83 12 0.26 5499.00 22939.00 20910 20240924 -8.51 13319 20231130 43.63 20910 -8.51 20240924 14280 33.96 20240103 104400 -81.68 20240924 17160 11.48 20241023 0.83 N 007340 100 60 억 1968463 N N 86 N 00 N
3 20241128 150239 55 60.00 KOSPI 전기.전자 N N N Y 60 N 19140 370 2 1.97 2682053160 140922 119.90 18830 19150 18730 24400 13140 18770 19032.18 3.33 0 75761 19190 18980 18590 18380 17990 19085 18485 61 5630 100 14260 10 1 59065865 11305 3.48 0.83 12 0.24 5499.00 22939.00 20910 20240924 -8.46 13319 20231130 43.70 20910 -8.46 20240924 14280 34.03 20240103 104400 -81.67 20240924 17160 11.54 20241023 0.83 N 007340 100 60 억 1968463 N N 412 N 00 N
4 20241128 140239 55 60.00 KOSPI 전기.전자 N N N Y 60 N 19130 360 2 1.92 2117621420 111417 94.80 18830 19150 18730 24400 13140 18770 19006.27 3.33 0 63897 19190 18980 18590 18380 17990 19085 18485 61 5630 100 14260 10 1 59065865 11299 3.48 0.83 12 0.19 5499.00 22939.00 20910 20240924 -8.51 13319 20231130 43.63 20910 -8.51 20240924 14280 33.96 20240103 104400 -81.68 20240924 17160 11.48 20241023 0.83 N 007340 100 60 억 1968463 N N 412 N 00 N
5 20241128 130235 55 60.00 KOSPI 전기.전자 N N N Y 60 N 19000 230 2 1.23 1472921150 77606 66.03 18830 19110 18730 24400 13140 18770 18979.48 3.33 0 38593 19190 18980 18590 18380 17990 19085 18485 61 5630 100 14260 10 1 59065865 11223 3.46 0.83 12 0.13 5499.00 22939.00 20910 20240924 -9.13 13319 20231130 42.65 20910 -9.13 20240924 14280 33.05 20240103 104400 -81.80 20240924 17160 10.72 20241023 0.83 N 007340 100 60 억 1968463 N N 412 N 00 N
6 20241128 120238 55 60.00 KOSPI 전기.전자 N N N Y 60 N 19030 260 2 1.39 1351849970 71233 60.61 18830 19110 18730 24400 13140 18770 18977.86 3.33 0 36197 19190 18980 18590 18380 17990 19085 18485 61 5630 100 14260 10 1 59065865 11240 3.46 0.83 12 0.12 5499.00 22939.00 20910 20240924 -8.99 13319 20231130 42.88 20910 -8.99 20240924 14280 33.26 20240103 104400 -81.77 20240924 17160 10.90 20241023 0.83 N 007340 100 60 억 1968463 N N 412 N 00 N
7 20241128 110240 55 60.00 KOSPI 전기.전자 N N N Y 60 N 19020 250 2 1.33 1238472000 65257 55.52 18830 19110 18730 24400 13140 18770 18978.38 3.33 0 33174 19190 18980 18590 18380 17990 19085 18485 61 5630 100 14260 10 1 59065865 11234 3.46 0.83 12 0.11 5499.00 22939.00 20910 20240924 -9.04 13319 20231130 42.80 20910 -9.04 20240924 14280 33.19 20240103 104400 -81.78 20240924 17160 10.84 20241023 0.83 N 007340 100 60 억 1968463 N N 412 N 00 N
8 20241128 100237 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18960 190 2 1.01 400460520 21150 18.00 18830 19000 18730 24400 13140 18770 18934.30 3.33 0 8044 19190 18980 18590 18380 17990 19085 18485 61 5630 100 14260 10 1 59065865 11199 3.45 0.83 12 0.04 5499.00 22939.00 20910 20240924 -9.33 13319 20231130 42.35 20910 -9.33 20240924 14280 32.77 20240103 104400 -81.84 20240924 17160 10.49 20241023 0.83 N 007340 100 60 억 1968463 N N 412 N 00 N
9 20241128 090236 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18750 -20 5 -0.11 17356460 926 0.79 18830 18830 18730 24400 13140 18770 18743.48 3.33 0 12 19190 18980 18590 18380 17990 19085 18485 61 5630 100 14260 10 1 59065865 11075 3.41 0.82 12 0.00 5499.00 22939.00 20910 20240924 -10.33 13319 20231130 40.78 20910 -10.33 20240924 14280 31.30 20240103 104400 -82.04 20240924 17160 9.27 20241023 0.83 N 007340 100 60 억 1968463 N N 412 N 00 N
10 20241127 160233 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18770 470 2 2.57 2185688330 117507 113.13 18230 18800 18200 23750 12810 18300 18600.32 3.28 0 34743 18680 18490 18270 18080 17860 18585 18175 61 5450 100 13900 10 1 59065865 11087 3.41 0.82 12 0.20 5499.00 22939.00 20910 20240924 -10.23 13319 20231130 40.93 20910 -10.23 20240924 14280 31.44 20240103 104400 -82.02 20240924 17160 9.38 20241023 0.81 N 007340 100 60 억 1939158 N N 412 N 00 N
11 20241127 150235 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18760 460 2 2.51 2078881470 111810 107.65 18230 18800 18200 23750 12810 18300 18592.98 3.28 0 32978 18680 18490 18270 18080 17860 18585 18175 61 5450 100 13900 10 1 59065865 11081 3.41 0.82 12 0.19 5499.00 22939.00 20910 20240924 -10.28 13319 20231130 40.85 20910 -10.28 20240924 14280 31.37 20240103 104400 -82.03 20240924 17160 9.32 20241023 0.81 N 007340 100 60 억 1939158 N N 1516 N 00 N
12 20241127 140236 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18740 440 2 2.40 1538670040 82999 79.91 18230 18750 18200 23750 12810 18300 18538.42 3.28 0 24598 18680 18490 18270 18080 17860 18585 18175 61 5450 100 13900 10 1 59065865 11069 3.41 0.82 12 0.14 5499.00 22939.00 20910 20240924 -10.38 13319 20231130 40.70 20910 -10.38 20240924 14280 31.23 20240103 104400 -82.05 20240924 17160 9.21 20241023 0.81 N 007340 100 60 억 1939158 N N 1516 N 00 N