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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004380/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
20241118,160152,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8700,180,2,2.11,292449000,33428,72.29,8500,8920,8500,11070,5970,8520,8749.61,35.32,0,11181,8800,8660,8510,8370,8220,8730,8440,105,2550,500,5450,10,1,21000000,1827,185.11,0.90,12,0.16,47.00,9697.00,20300,20240221,-57.14,8000,20240805,8.75,20300,-57.14,20240221,8000,8.75,20240805,20300,-57.14,20240221,8000,8.75,20240805,1.55,N,004380,500,105 억,,7416541,N,N,0,N,00,N
20241118,150152,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8720,200,2,2.35,274397690,31355,67.81,8500,8920,8500,11070,5970,8520,8752.06,35.32,0,10688,8800,8660,8510,8370,8220,8730,8440,105,2550,500,5450,10,1,21000000,1831,185.53,0.90,12,0.15,47.00,9697.00,20300,20240221,-57.04,8000,20240805,9.00,20300,-57.04,20240221,8000,9.00,20240805,20300,-57.04,20240221,8000,9.00,20240805,1.55,N,004380,500,105 억,,7416541,N,N,0,N,00,N
20241118,140152,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8710,190,2,2.23,238842650,27264,58.96,8500,8920,8500,11070,5970,8520,8761.25,35.32,0,9500,8800,8660,8510,8370,8220,8730,8440,105,2550,500,5450,10,1,21000000,1829,185.32,0.90,12,0.13,47.00,9697.00,20300,20240221,-57.09,8000,20240805,8.88,20300,-57.09,20240221,8000,8.88,20240805,20300,-57.09,20240221,8000,8.88,20240805,1.55,N,004380,500,105 억,,7416541,N,N,0,N,00,N
20241118,130152,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8760,240,2,2.82,212378640,24226,52.39,8500,8920,8500,11070,5970,8520,8767.58,35.32,0,8244,8800,8660,8510,8370,8220,8730,8440,105,2550,500,5450,10,1,21000000,1840,186.38,0.90,12,0.12,47.00,9697.00,20300,20240221,-56.85,8000,20240805,9.50,20300,-56.85,20240221,8000,9.50,20240805,20300,-56.85,20240221,8000,9.50,20240805,1.55,N,004380,500,105 억,,7416541,N,N,0,N,00,N
20241118,120153,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8830,310,2,3.64,205339080,23424,50.66,8500,8920,8500,11070,5970,8520,8767.24,35.32,0,8152,8800,8660,8510,8370,8220,8730,8440,105,2550,500,5450,10,1,21000000,1854,187.87,0.91,12,0.11,47.00,9697.00,20300,20240221,-56.50,8000,20240805,10.38,20300,-56.50,20240221,8000,10.38,20240805,20300,-56.50,20240221,8000,10.38,20240805,1.55,N,004380,500,105 억,,7416541,N,N,0,N,00,N
20241118,110152,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8840,320,2,3.76,189488070,21632,46.78,8500,8920,8500,11070,5970,8520,8760.73,35.32,0,7095,8800,8660,8510,8370,8220,8730,8440,105,2550,500,5450,10,1,21000000,1856,188.09,0.91,12,0.10,47.00,9697.00,20300,20240221,-56.45,8000,20240805,10.50,20300,-56.45,20240221,8000,10.50,20240805,20300,-56.45,20240221,8000,10.50,20240805,1.55,N,004380,500,105 억,,7416541,N,N,0,N,00,N
20241118,100153,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8830,310,2,3.64,137670580,15772,34.11,8500,8850,8500,11070,5970,8520,8730.13,35.32,0,5756,8800,8660,8510,8370,8220,8730,8440,105,2550,500,5450,10,1,21000000,1854,187.87,0.91,12,0.08,47.00,9697.00,20300,20240221,-56.50,8000,20240805,10.38,20300,-56.50,20240221,8000,10.38,20240805,20300,-56.50,20240221,8000,10.38,20240805,1.55,N,004380,500,105 억,,7416541,N,N,0,N,00,N
20241118,090151,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8600,80,2,0.94,3726420,438,0.95,8500,8600,8500,11070,5970,8520,8504.20,35.32,0,40,8800,8660,8510,8370,8220,8730,8440,105,2550,500,5450,10,1,21000000,1806,182.98,0.89,12,0.00,47.00,9697.00,20300,20240221,-57.64,8000,20240805,7.50,20300,-57.64,20240221,8000,7.50,20240805,20300,-57.64,20240221,8000,7.50,20240805,1.55,N,004380,500,105 억,,7416541,N,N,0,N,00,N
20241115,160153,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8520,40,2,0.47,387222500,45628,155.68,8410,8650,8360,11020,5940,8480,8486.35,35.25,0,13747,8853,8666,8533,8346,8213,8760,8440,105,2540,500,5420,10,1,21000000,1789,181.28,0.88,12,0.22,47.00,9697.00,20300,20240221,-58.03,8000,20240805,6.50,20300,-58.03,20240221,8000,6.50,20240805,20300,-58.03,20240221,8000,6.50,20240805,1.53,N,004380,500,105 억,,7403245,N,N,0,N,00,N
20241115,150157,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8530,50,2,0.59,327735640,38640,131.84,8410,8650,8360,11020,5940,8480,8481.77,35.25,0,10247,8853,8666,8533,8346,8213,8760,8440,105,2540,500,5420,10,1,21000000,1791,181.49,0.88,12,0.18,47.00,9697.00,20300,20240221,-57.98,8000,20240805,6.62,20300,-57.98,20240221,8000,6.62,20240805,20300,-57.98,20240221,8000,6.62,20240805,1.53,N,004380,500,105 억,,7403245,N,N,0,N,00,N
20241115,140156,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8590,110,2,1.30,292863370,34580,117.99,8410,8590,8360,11020,5940,8480,8469.15,35.25,0,8849,8853,8666,8533,8346,8213,8760,8440,105,2540,500,5420,10,1,21000000,1804,182.77,0.89,12,0.16,47.00,9697.00,20300,20240221,-57.68,8000,20240805,7.37,20300,-57.68,20240221,8000,7.37,20240805,20300,-57.68,20240221,8000,7.37,20240805,1.53,N,004380,500,105 억,,7403245,N,N,0,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 20241118 160152 55 60.00 KOSPI 기계 N N N Y 60 N 8700 180 2 2.11 292449000 33428 72.29 8500 8920 8500 11070 5970 8520 8749.61 35.32 0 11181 8800 8660 8510 8370 8220 8730 8440 105 2550 500 5450 10 1 21000000 1827 185.11 0.90 12 0.16 47.00 9697.00 20300 20240221 -57.14 8000 20240805 8.75 20300 -57.14 20240221 8000 8.75 20240805 20300 -57.14 20240221 8000 8.75 20240805 1.55 N 004380 500 105 억 7416541 N N 0 N 00 N
3 20241118 150152 55 60.00 KOSPI 기계 N N N Y 60 N 8720 200 2 2.35 274397690 31355 67.81 8500 8920 8500 11070 5970 8520 8752.06 35.32 0 10688 8800 8660 8510 8370 8220 8730 8440 105 2550 500 5450 10 1 21000000 1831 185.53 0.90 12 0.15 47.00 9697.00 20300 20240221 -57.04 8000 20240805 9.00 20300 -57.04 20240221 8000 9.00 20240805 20300 -57.04 20240221 8000 9.00 20240805 1.55 N 004380 500 105 억 7416541 N N 0 N 00 N
4 20241118 140152 55 60.00 KOSPI 기계 N N N Y 60 N 8710 190 2 2.23 238842650 27264 58.96 8500 8920 8500 11070 5970 8520 8761.25 35.32 0 9500 8800 8660 8510 8370 8220 8730 8440 105 2550 500 5450 10 1 21000000 1829 185.32 0.90 12 0.13 47.00 9697.00 20300 20240221 -57.09 8000 20240805 8.88 20300 -57.09 20240221 8000 8.88 20240805 20300 -57.09 20240221 8000 8.88 20240805 1.55 N 004380 500 105 억 7416541 N N 0 N 00 N
5 20241118 130152 55 60.00 KOSPI 기계 N N N Y 60 N 8760 240 2 2.82 212378640 24226 52.39 8500 8920 8500 11070 5970 8520 8767.58 35.32 0 8244 8800 8660 8510 8370 8220 8730 8440 105 2550 500 5450 10 1 21000000 1840 186.38 0.90 12 0.12 47.00 9697.00 20300 20240221 -56.85 8000 20240805 9.50 20300 -56.85 20240221 8000 9.50 20240805 20300 -56.85 20240221 8000 9.50 20240805 1.55 N 004380 500 105 억 7416541 N N 0 N 00 N
6 20241118 120153 55 60.00 KOSPI 기계 N N N Y 60 N 8830 310 2 3.64 205339080 23424 50.66 8500 8920 8500 11070 5970 8520 8767.24 35.32 0 8152 8800 8660 8510 8370 8220 8730 8440 105 2550 500 5450 10 1 21000000 1854 187.87 0.91 12 0.11 47.00 9697.00 20300 20240221 -56.50 8000 20240805 10.38 20300 -56.50 20240221 8000 10.38 20240805 20300 -56.50 20240221 8000 10.38 20240805 1.55 N 004380 500 105 억 7416541 N N 0 N 00 N
7 20241118 110152 55 60.00 KOSPI 기계 N N N Y 60 N 8840 320 2 3.76 189488070 21632 46.78 8500 8920 8500 11070 5970 8520 8760.73 35.32 0 7095 8800 8660 8510 8370 8220 8730 8440 105 2550 500 5450 10 1 21000000 1856 188.09 0.91 12 0.10 47.00 9697.00 20300 20240221 -56.45 8000 20240805 10.50 20300 -56.45 20240221 8000 10.50 20240805 20300 -56.45 20240221 8000 10.50 20240805 1.55 N 004380 500 105 억 7416541 N N 0 N 00 N
8 20241118 100153 55 60.00 KOSPI 기계 N N N Y 60 N 8830 310 2 3.64 137670580 15772 34.11 8500 8850 8500 11070 5970 8520 8730.13 35.32 0 5756 8800 8660 8510 8370 8220 8730 8440 105 2550 500 5450 10 1 21000000 1854 187.87 0.91 12 0.08 47.00 9697.00 20300 20240221 -56.50 8000 20240805 10.38 20300 -56.50 20240221 8000 10.38 20240805 20300 -56.50 20240221 8000 10.38 20240805 1.55 N 004380 500 105 억 7416541 N N 0 N 00 N
9 20241118 090151 55 60.00 KOSPI 기계 N N N Y 60 N 8600 80 2 0.94 3726420 438 0.95 8500 8600 8500 11070 5970 8520 8504.20 35.32 0 40 8800 8660 8510 8370 8220 8730 8440 105 2550 500 5450 10 1 21000000 1806 182.98 0.89 12 0.00 47.00 9697.00 20300 20240221 -57.64 8000 20240805 7.50 20300 -57.64 20240221 8000 7.50 20240805 20300 -57.64 20240221 8000 7.50 20240805 1.55 N 004380 500 105 억 7416541 N N 0 N 00 N
10 20241115 160153 55 60.00 KOSPI 기계 N N N Y 60 N 8520 40 2 0.47 387222500 45628 155.68 8410 8650 8360 11020 5940 8480 8486.35 35.25 0 13747 8853 8666 8533 8346 8213 8760 8440 105 2540 500 5420 10 1 21000000 1789 181.28 0.88 12 0.22 47.00 9697.00 20300 20240221 -58.03 8000 20240805 6.50 20300 -58.03 20240221 8000 6.50 20240805 20300 -58.03 20240221 8000 6.50 20240805 1.53 N 004380 500 105 억 7403245 N N 0 N 00 N
11 20241115 150157 55 60.00 KOSPI 기계 N N N Y 60 N 8530 50 2 0.59 327735640 38640 131.84 8410 8650 8360 11020 5940 8480 8481.77 35.25 0 10247 8853 8666 8533 8346 8213 8760 8440 105 2540 500 5420 10 1 21000000 1791 181.49 0.88 12 0.18 47.00 9697.00 20300 20240221 -57.98 8000 20240805 6.62 20300 -57.98 20240221 8000 6.62 20240805 20300 -57.98 20240221 8000 6.62 20240805 1.53 N 004380 500 105 억 7403245 N N 0 N 00 N
12 20241115 140156 55 60.00 KOSPI 기계 N N N Y 60 N 8590 110 2 1.30 292863370 34580 117.99 8410 8590 8360 11020 5940 8480 8469.15 35.25 0 8849 8853 8666 8533 8346 8213 8760 8440 105 2540 500 5420 10 1 21000000 1804 182.77 0.89 12 0.16 47.00 9697.00 20300 20240221 -57.68 8000 20240805 7.37 20300 -57.68 20240221 8000 7.37 20240805 20300 -57.68 20240221 8000 7.37 20240805 1.53 N 004380 500 105 억 7403245 N N 0 N 00 N