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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160153,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8780,-70,5,-0.79,176945800,20115,76.75,8750,8900,8750,11500,6200,8850,8796.83,35.36,0,389,9050,8950,8850,8750,8650,8900,8700,105,2650,500,5660,10,1,21000000,1844,186.81,0.91,12,0.10,47.00,9697.00,20300,20240221,-56.75,8000,20240805,9.75,20300,-56.75,20240221,8000,9.75,20240805,20300,-56.75,20240221,8000,9.75,20240805,1.48,N,004380,500,105 억,,7426176,N,N,3,N,00,N
20241121,150156,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8800,-50,5,-0.56,163091900,18539,70.74,8750,8900,8750,11500,6200,8850,8797.23,35.36,0,379,9050,8950,8850,8750,8650,8900,8700,105,2650,500,5660,10,1,21000000,1848,187.23,0.91,12,0.09,47.00,9697.00,20300,20240221,-56.65,8000,20240805,10.00,20300,-56.65,20240221,8000,10.00,20240805,20300,-56.65,20240221,8000,10.00,20240805,1.48,N,004380,500,105 억,,7426176,N,N,3,N,00,N
20241121,140156,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8850,0,3,0.00,142356270,16182,61.75,8750,8900,8750,11500,6200,8850,8797.20,35.36,0,386,9050,8950,8850,8750,8650,8900,8700,105,2650,500,5660,10,1,21000000,1859,188.30,0.91,12,0.08,47.00,9697.00,20300,20240221,-56.40,8000,20240805,10.62,20300,-56.40,20240221,8000,10.62,20240805,20300,-56.40,20240221,8000,10.62,20240805,1.48,N,004380,500,105 억,,7426176,N,N,3,N,00,N
20241121,130156,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8860,10,2,0.11,118412290,13473,51.41,8750,8900,8750,11500,6200,8850,8788.86,35.36,0,518,9050,8950,8850,8750,8650,8900,8700,105,2650,500,5660,10,1,21000000,1861,188.51,0.91,12,0.06,47.00,9697.00,20300,20240221,-56.35,8000,20240805,10.75,20300,-56.35,20240221,8000,10.75,20240805,20300,-56.35,20240221,8000,10.75,20240805,1.48,N,004380,500,105 억,,7426176,N,N,3,N,00,N
20241121,120155,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8840,-10,5,-0.11,105572820,12020,45.87,8750,8900,8750,11500,6200,8850,8783.10,35.36,0,57,9050,8950,8850,8750,8650,8900,8700,105,2650,500,5660,10,1,21000000,1856,188.09,0.91,12,0.06,47.00,9697.00,20300,20240221,-56.45,8000,20240805,10.50,20300,-56.45,20240221,8000,10.50,20240805,20300,-56.45,20240221,8000,10.50,20240805,1.48,N,004380,500,105 억,,7426176,N,N,3,N,00,N
20241121,110155,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8790,-60,5,-0.68,78596280,8958,34.18,8750,8900,8750,11500,6200,8850,8773.86,35.36,0,548,9050,8950,8850,8750,8650,8900,8700,105,2650,500,5660,10,1,21000000,1846,187.02,0.91,12,0.04,47.00,9697.00,20300,20240221,-56.70,8000,20240805,9.88,20300,-56.70,20240221,8000,9.88,20240805,20300,-56.70,20240221,8000,9.88,20240805,1.48,N,004380,500,105 억,,7426176,N,N,3,N,00,N
20241121,100156,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8780,-70,5,-0.79,50613190,5767,22.01,8750,8900,8750,11500,6200,8850,8776.35,35.36,0,130,9050,8950,8850,8750,8650,8900,8700,105,2650,500,5660,10,1,21000000,1844,186.81,0.91,12,0.03,47.00,9697.00,20300,20240221,-56.75,8000,20240805,9.75,20300,-56.75,20240221,8000,9.75,20240805,20300,-56.75,20240221,8000,9.75,20240805,1.48,N,004380,500,105 억,,7426176,N,N,3,N,00,N
20241121,090155,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8850,0,3,0.00,29010180,3312,12.64,8750,8850,8750,11500,6200,8850,8759.11,35.36,0,933,9050,8950,8850,8750,8650,8900,8700,105,2650,500,5660,10,1,21000000,1859,188.30,0.91,12,0.02,47.00,9697.00,20300,20240221,-56.40,8000,20240805,10.62,20300,-56.40,20240221,8000,10.62,20240805,20300,-56.40,20240221,8000,10.62,20240805,1.48,N,004380,500,105 억,,7426176,N,N,3,N,00,N
20241120,160154,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8850,-60,5,-0.67,231520640,26160,52.59,8910,8950,8750,11580,6240,8910,8850.18,35.38,0,-1035,9363,9136,8923,8696,8483,9250,8810,105,2670,500,5700,10,1,21000000,1859,188.30,0.91,12,0.12,47.00,9697.00,20300,20240221,-56.40,8000,20240805,10.62,20300,-56.40,20240221,8000,10.62,20240805,20300,-56.40,20240221,8000,10.62,20240805,1.52,N,004380,500,105 억,,7430157,N,N,3,N,00,N
20241120,150156,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8890,-20,5,-0.22,214435210,24233,48.72,8910,8950,8750,11580,6240,8910,8848.89,35.38,0,-1292,9363,9136,8923,8696,8483,9250,8810,105,2670,500,5700,10,1,21000000,1867,189.15,0.92,12,0.12,47.00,9697.00,20300,20240221,-56.21,8000,20240805,11.12,20300,-56.21,20240221,8000,11.12,20240805,20300,-56.21,20240221,8000,11.12,20240805,1.52,N,004380,500,105 억,,7430157,N,N,0,N,00,N
20241120,140157,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8880,-30,5,-0.34,195691910,22127,44.48,8910,8950,8750,11580,6240,8910,8844.03,35.38,0,-1729,9363,9136,8923,8696,8483,9250,8810,105,2670,500,5700,10,1,21000000,1865,188.94,0.92,12,0.11,47.00,9697.00,20300,20240221,-56.26,8000,20240805,11.00,20300,-56.26,20240221,8000,11.00,20240805,20300,-56.26,20240221,8000,11.00,20240805,1.52,N,004380,500,105 억,,7430157,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 20241121 160153 55 60.00 KOSPI 기계 N N N Y 60 N 8780 -70 5 -0.79 176945800 20115 76.75 8750 8900 8750 11500 6200 8850 8796.83 35.36 0 389 9050 8950 8850 8750 8650 8900 8700 105 2650 500 5660 10 1 21000000 1844 186.81 0.91 12 0.10 47.00 9697.00 20300 20240221 -56.75 8000 20240805 9.75 20300 -56.75 20240221 8000 9.75 20240805 20300 -56.75 20240221 8000 9.75 20240805 1.48 N 004380 500 105 억 7426176 N N 3 N 00 N
3 20241121 150156 55 60.00 KOSPI 기계 N N N Y 60 N 8800 -50 5 -0.56 163091900 18539 70.74 8750 8900 8750 11500 6200 8850 8797.23 35.36 0 379 9050 8950 8850 8750 8650 8900 8700 105 2650 500 5660 10 1 21000000 1848 187.23 0.91 12 0.09 47.00 9697.00 20300 20240221 -56.65 8000 20240805 10.00 20300 -56.65 20240221 8000 10.00 20240805 20300 -56.65 20240221 8000 10.00 20240805 1.48 N 004380 500 105 억 7426176 N N 3 N 00 N
4 20241121 140156 55 60.00 KOSPI 기계 N N N Y 60 N 8850 0 3 0.00 142356270 16182 61.75 8750 8900 8750 11500 6200 8850 8797.20 35.36 0 386 9050 8950 8850 8750 8650 8900 8700 105 2650 500 5660 10 1 21000000 1859 188.30 0.91 12 0.08 47.00 9697.00 20300 20240221 -56.40 8000 20240805 10.62 20300 -56.40 20240221 8000 10.62 20240805 20300 -56.40 20240221 8000 10.62 20240805 1.48 N 004380 500 105 억 7426176 N N 3 N 00 N
5 20241121 130156 55 60.00 KOSPI 기계 N N N Y 60 N 8860 10 2 0.11 118412290 13473 51.41 8750 8900 8750 11500 6200 8850 8788.86 35.36 0 518 9050 8950 8850 8750 8650 8900 8700 105 2650 500 5660 10 1 21000000 1861 188.51 0.91 12 0.06 47.00 9697.00 20300 20240221 -56.35 8000 20240805 10.75 20300 -56.35 20240221 8000 10.75 20240805 20300 -56.35 20240221 8000 10.75 20240805 1.48 N 004380 500 105 억 7426176 N N 3 N 00 N
6 20241121 120155 55 60.00 KOSPI 기계 N N N Y 60 N 8840 -10 5 -0.11 105572820 12020 45.87 8750 8900 8750 11500 6200 8850 8783.10 35.36 0 57 9050 8950 8850 8750 8650 8900 8700 105 2650 500 5660 10 1 21000000 1856 188.09 0.91 12 0.06 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 1.48 N 004380 500 105 억 7426176 N N 3 N 00 N
7 20241121 110155 55 60.00 KOSPI 기계 N N N Y 60 N 8790 -60 5 -0.68 78596280 8958 34.18 8750 8900 8750 11500 6200 8850 8773.86 35.36 0 548 9050 8950 8850 8750 8650 8900 8700 105 2650 500 5660 10 1 21000000 1846 187.02 0.91 12 0.04 47.00 9697.00 20300 20240221 -56.70 8000 20240805 9.88 20300 -56.70 20240221 8000 9.88 20240805 20300 -56.70 20240221 8000 9.88 20240805 1.48 N 004380 500 105 억 7426176 N N 3 N 00 N
8 20241121 100156 55 60.00 KOSPI 기계 N N N Y 60 N 8780 -70 5 -0.79 50613190 5767 22.01 8750 8900 8750 11500 6200 8850 8776.35 35.36 0 130 9050 8950 8850 8750 8650 8900 8700 105 2650 500 5660 10 1 21000000 1844 186.81 0.91 12 0.03 47.00 9697.00 20300 20240221 -56.75 8000 20240805 9.75 20300 -56.75 20240221 8000 9.75 20240805 20300 -56.75 20240221 8000 9.75 20240805 1.48 N 004380 500 105 억 7426176 N N 3 N 00 N
9 20241121 090155 55 60.00 KOSPI 기계 N N N Y 60 N 8850 0 3 0.00 29010180 3312 12.64 8750 8850 8750 11500 6200 8850 8759.11 35.36 0 933 9050 8950 8850 8750 8650 8900 8700 105 2650 500 5660 10 1 21000000 1859 188.30 0.91 12 0.02 47.00 9697.00 20300 20240221 -56.40 8000 20240805 10.62 20300 -56.40 20240221 8000 10.62 20240805 20300 -56.40 20240221 8000 10.62 20240805 1.48 N 004380 500 105 억 7426176 N N 3 N 00 N
10 20241120 160154 55 60.00 KOSPI 기계 N N N Y 60 N 8850 -60 5 -0.67 231520640 26160 52.59 8910 8950 8750 11580 6240 8910 8850.18 35.38 0 -1035 9363 9136 8923 8696 8483 9250 8810 105 2670 500 5700 10 1 21000000 1859 188.30 0.91 12 0.12 47.00 9697.00 20300 20240221 -56.40 8000 20240805 10.62 20300 -56.40 20240221 8000 10.62 20240805 20300 -56.40 20240221 8000 10.62 20240805 1.52 N 004380 500 105 억 7430157 N N 3 N 00 N
11 20241120 150156 55 60.00 KOSPI 기계 N N N Y 60 N 8890 -20 5 -0.22 214435210 24233 48.72 8910 8950 8750 11580 6240 8910 8848.89 35.38 0 -1292 9363 9136 8923 8696 8483 9250 8810 105 2670 500 5700 10 1 21000000 1867 189.15 0.92 12 0.12 47.00 9697.00 20300 20240221 -56.21 8000 20240805 11.12 20300 -56.21 20240221 8000 11.12 20240805 20300 -56.21 20240221 8000 11.12 20240805 1.52 N 004380 500 105 억 7430157 N N 0 N 00 N
12 20241120 140157 55 60.00 KOSPI 기계 N N N Y 60 N 8880 -30 5 -0.34 195691910 22127 44.48 8910 8950 8750 11580 6240 8910 8844.03 35.38 0 -1729 9363 9136 8923 8696 8483 9250 8810 105 2670 500 5700 10 1 21000000 1865 188.94 0.92 12 0.11 47.00 9697.00 20300 20240221 -56.26 8000 20240805 11.00 20300 -56.26 20240221 8000 11.00 20240805 20300 -56.26 20240221 8000 11.00 20240805 1.52 N 004380 500 105 억 7430157 N N 0 N 00 N