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
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
20241128,160201,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9100,50,2,0.55,221247150,24468,67.38,9050,9140,8930,11760,6340,9050,9042.15,35.47,0,-7741,9270,9160,9040,8930,8810,9165,8935,105,2710,500,5790,10,1,21000000,1911,193.62,0.94,12,0.12,47.00,9697.00,20300,20240221,-55.17,8000,20240805,13.75,20300,-55.17,20240221,8000,13.75,20240805,20300,-55.17,20240221,8000,13.75,20240805,1.44,N,004380,500,105 억,,7449018,N,N,2,N,00,N
20241128,150205,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9030,-20,5,-0.22,205837100,22770,62.71,9050,9140,8930,11760,6340,9050,9039.84,35.47,0,-8350,9270,9160,9040,8930,8810,9165,8935,105,2710,500,5790,10,1,21000000,1896,192.13,0.93,12,0.11,47.00,9697.00,20300,20240221,-55.52,8000,20240805,12.88,20300,-55.52,20240221,8000,12.88,20240805,20300,-55.52,20240221,8000,12.88,20240805,1.44,N,004380,500,105 억,,7449018,N,N,11,N,00,N
20241128,140203,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9060,10,2,0.11,181351920,20055,55.23,9050,9140,8930,11760,6340,9050,9042.73,35.47,0,-8522,9270,9160,9040,8930,8810,9165,8935,105,2710,500,5790,10,1,21000000,1903,192.77,0.93,12,0.10,47.00,9697.00,20300,20240221,-55.37,8000,20240805,13.25,20300,-55.37,20240221,8000,13.25,20240805,20300,-55.37,20240221,8000,13.25,20240805,1.44,N,004380,500,105 억,,7449018,N,N,11,N,00,N
20241128,130202,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9050,0,3,0.00,174465780,19294,53.13,9050,9140,8930,11760,6340,9050,9042.49,35.47,0,-8387,9270,9160,9040,8930,8810,9165,8935,105,2710,500,5790,10,1,21000000,1901,192.55,0.93,12,0.09,47.00,9697.00,20300,20240221,-55.42,8000,20240805,13.12,20300,-55.42,20240221,8000,13.12,20240805,20300,-55.42,20240221,8000,13.12,20240805,1.44,N,004380,500,105 억,,7449018,N,N,11,N,00,N
20241128,120203,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9080,30,2,0.33,165403740,18292,50.37,9050,9140,8930,11760,6340,9050,9042.41,35.47,0,-8994,9270,9160,9040,8930,8810,9165,8935,105,2710,500,5790,10,1,21000000,1907,193.19,0.94,12,0.09,47.00,9697.00,20300,20240221,-55.27,8000,20240805,13.50,20300,-55.27,20240221,8000,13.50,20240805,20300,-55.27,20240221,8000,13.50,20240805,1.44,N,004380,500,105 억,,7449018,N,N,11,N,00,N
20241128,110202,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9070,20,2,0.22,153759740,17005,46.83,9050,9140,8930,11760,6340,9050,9042.03,35.47,0,-8968,9270,9160,9040,8930,8810,9165,8935,105,2710,500,5790,10,1,21000000,1905,192.98,0.94,12,0.08,47.00,9697.00,20300,20240221,-55.32,8000,20240805,13.38,20300,-55.32,20240221,8000,13.38,20240805,20300,-55.32,20240221,8000,13.38,20240805,1.44,N,004380,500,105 억,,7449018,N,N,11,N,00,N
20241128,100203,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9060,10,2,0.11,114892350,12717,35.02,9050,9140,8930,11760,6340,9050,9034.55,35.47,0,-9104,9270,9160,9040,8930,8810,9165,8935,105,2710,500,5790,10,1,21000000,1903,192.77,0.93,12,0.06,47.00,9697.00,20300,20240221,-55.37,8000,20240805,13.25,20300,-55.37,20240221,8000,13.25,20240805,20300,-55.37,20240221,8000,13.25,20240805,1.44,N,004380,500,105 억,,7449018,N,N,11,N,00,N
20241128,090202,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9000,-50,5,-0.55,12587130,1391,3.83,9050,9050,9000,11760,6340,9050,9048.98,35.47,0,-473,9270,9160,9040,8930,8810,9165,8935,105,2710,500,5790,10,1,21000000,1890,191.49,0.93,12,0.01,47.00,9697.00,20300,20240221,-55.67,8000,20240805,12.50,20300,-55.67,20240221,8000,12.50,20240805,20300,-55.67,20240221,8000,12.50,20240805,1.44,N,004380,500,105 억,,7449018,N,N,11,N,00,N
20241127,160201,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9050,-10,5,-0.11,325460230,36076,156.42,9050,9150,8920,11770,6350,9060,9021.52,35.47,0,1134,9253,9156,9043,8946,8833,9205,8995,105,2710,500,5790,10,1,21000000,1901,192.55,0.93,12,0.17,47.00,9697.00,20300,20240221,-55.42,8000,20240805,13.12,20300,-55.42,20240221,8000,13.12,20240805,20300,-55.42,20240221,8000,13.12,20240805,1.46,N,004380,500,105 억,,7447781,N,N,11,N,00,N
20241127,150202,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9080,20,2,0.22,262468090,29126,126.29,9050,9150,8920,11770,6350,9060,9011.47,35.47,0,398,9253,9156,9043,8946,8833,9205,8995,105,2710,500,5790,10,1,21000000,1907,193.19,0.94,12,0.14,47.00,9697.00,20300,20240221,-55.27,8000,20240805,13.50,20300,-55.27,20240221,8000,13.50,20240805,20300,-55.27,20240221,8000,13.50,20240805,1.46,N,004380,500,105 억,,7447781,N,N,1,N,00,N
20241127,140202,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9080,20,2,0.22,234995720,26100,113.17,9050,9150,8920,11770,6350,9060,9003.67,35.47,0,591,9253,9156,9043,8946,8833,9205,8995,105,2710,500,5790,10,1,21000000,1907,193.19,0.94,12,0.12,47.00,9697.00,20300,20240221,-55.27,8000,20240805,13.50,20300,-55.27,20240221,8000,13.50,20240805,20300,-55.27,20240221,8000,13.50,20240805,1.46,N,004380,500,105 억,,7447781,N,N,1,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 160201 55 60.00 KOSPI 기계 N N N Y 60 N 9100 50 2 0.55 221247150 24468 67.38 9050 9140 8930 11760 6340 9050 9042.15 35.47 0 -7741 9270 9160 9040 8930 8810 9165 8935 105 2710 500 5790 10 1 21000000 1911 193.62 0.94 12 0.12 47.00 9697.00 20300 20240221 -55.17 8000 20240805 13.75 20300 -55.17 20240221 8000 13.75 20240805 20300 -55.17 20240221 8000 13.75 20240805 1.44 N 004380 500 105 억 7449018 N N 2 N 00 N
3 20241128 150205 55 60.00 KOSPI 기계 N N N Y 60 N 9030 -20 5 -0.22 205837100 22770 62.71 9050 9140 8930 11760 6340 9050 9039.84 35.47 0 -8350 9270 9160 9040 8930 8810 9165 8935 105 2710 500 5790 10 1 21000000 1896 192.13 0.93 12 0.11 47.00 9697.00 20300 20240221 -55.52 8000 20240805 12.88 20300 -55.52 20240221 8000 12.88 20240805 20300 -55.52 20240221 8000 12.88 20240805 1.44 N 004380 500 105 억 7449018 N N 11 N 00 N
4 20241128 140203 55 60.00 KOSPI 기계 N N N Y 60 N 9060 10 2 0.11 181351920 20055 55.23 9050 9140 8930 11760 6340 9050 9042.73 35.47 0 -8522 9270 9160 9040 8930 8810 9165 8935 105 2710 500 5790 10 1 21000000 1903 192.77 0.93 12 0.10 47.00 9697.00 20300 20240221 -55.37 8000 20240805 13.25 20300 -55.37 20240221 8000 13.25 20240805 20300 -55.37 20240221 8000 13.25 20240805 1.44 N 004380 500 105 억 7449018 N N 11 N 00 N
5 20241128 130202 55 60.00 KOSPI 기계 N N N Y 60 N 9050 0 3 0.00 174465780 19294 53.13 9050 9140 8930 11760 6340 9050 9042.49 35.47 0 -8387 9270 9160 9040 8930 8810 9165 8935 105 2710 500 5790 10 1 21000000 1901 192.55 0.93 12 0.09 47.00 9697.00 20300 20240221 -55.42 8000 20240805 13.12 20300 -55.42 20240221 8000 13.12 20240805 20300 -55.42 20240221 8000 13.12 20240805 1.44 N 004380 500 105 억 7449018 N N 11 N 00 N
6 20241128 120203 55 60.00 KOSPI 기계 N N N Y 60 N 9080 30 2 0.33 165403740 18292 50.37 9050 9140 8930 11760 6340 9050 9042.41 35.47 0 -8994 9270 9160 9040 8930 8810 9165 8935 105 2710 500 5790 10 1 21000000 1907 193.19 0.94 12 0.09 47.00 9697.00 20300 20240221 -55.27 8000 20240805 13.50 20300 -55.27 20240221 8000 13.50 20240805 20300 -55.27 20240221 8000 13.50 20240805 1.44 N 004380 500 105 억 7449018 N N 11 N 00 N
7 20241128 110202 55 60.00 KOSPI 기계 N N N Y 60 N 9070 20 2 0.22 153759740 17005 46.83 9050 9140 8930 11760 6340 9050 9042.03 35.47 0 -8968 9270 9160 9040 8930 8810 9165 8935 105 2710 500 5790 10 1 21000000 1905 192.98 0.94 12 0.08 47.00 9697.00 20300 20240221 -55.32 8000 20240805 13.38 20300 -55.32 20240221 8000 13.38 20240805 20300 -55.32 20240221 8000 13.38 20240805 1.44 N 004380 500 105 억 7449018 N N 11 N 00 N
8 20241128 100203 55 60.00 KOSPI 기계 N N N Y 60 N 9060 10 2 0.11 114892350 12717 35.02 9050 9140 8930 11760 6340 9050 9034.55 35.47 0 -9104 9270 9160 9040 8930 8810 9165 8935 105 2710 500 5790 10 1 21000000 1903 192.77 0.93 12 0.06 47.00 9697.00 20300 20240221 -55.37 8000 20240805 13.25 20300 -55.37 20240221 8000 13.25 20240805 20300 -55.37 20240221 8000 13.25 20240805 1.44 N 004380 500 105 억 7449018 N N 11 N 00 N
9 20241128 090202 55 60.00 KOSPI 기계 N N N Y 60 N 9000 -50 5 -0.55 12587130 1391 3.83 9050 9050 9000 11760 6340 9050 9048.98 35.47 0 -473 9270 9160 9040 8930 8810 9165 8935 105 2710 500 5790 10 1 21000000 1890 191.49 0.93 12 0.01 47.00 9697.00 20300 20240221 -55.67 8000 20240805 12.50 20300 -55.67 20240221 8000 12.50 20240805 20300 -55.67 20240221 8000 12.50 20240805 1.44 N 004380 500 105 억 7449018 N N 11 N 00 N
10 20241127 160201 55 60.00 KOSPI 기계 N N N Y 60 N 9050 -10 5 -0.11 325460230 36076 156.42 9050 9150 8920 11770 6350 9060 9021.52 35.47 0 1134 9253 9156 9043 8946 8833 9205 8995 105 2710 500 5790 10 1 21000000 1901 192.55 0.93 12 0.17 47.00 9697.00 20300 20240221 -55.42 8000 20240805 13.12 20300 -55.42 20240221 8000 13.12 20240805 20300 -55.42 20240221 8000 13.12 20240805 1.46 N 004380 500 105 억 7447781 N N 11 N 00 N
11 20241127 150202 55 60.00 KOSPI 기계 N N N Y 60 N 9080 20 2 0.22 262468090 29126 126.29 9050 9150 8920 11770 6350 9060 9011.47 35.47 0 398 9253 9156 9043 8946 8833 9205 8995 105 2710 500 5790 10 1 21000000 1907 193.19 0.94 12 0.14 47.00 9697.00 20300 20240221 -55.27 8000 20240805 13.50 20300 -55.27 20240221 8000 13.50 20240805 20300 -55.27 20240221 8000 13.50 20240805 1.46 N 004380 500 105 억 7447781 N N 1 N 00 N
12 20241127 140202 55 60.00 KOSPI 기계 N N N Y 60 N 9080 20 2 0.22 234995720 26100 113.17 9050 9150 8920 11770 6350 9060 9003.67 35.47 0 591 9253 9156 9043 8946 8833 9205 8995 105 2710 500 5790 10 1 21000000 1907 193.19 0.94 12 0.12 47.00 9697.00 20300 20240221 -55.27 8000 20240805 13.50 20300 -55.27 20240221 8000 13.50 20240805 20300 -55.27 20240221 8000 13.50 20240805 1.46 N 004380 500 105 억 7447781 N N 1 N 00 N