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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004380/price/prices-20241201.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
20241210,160154,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,7710,460,2,6.34,422540710,56241,59.73,7250,7750,7250,9420,5080,7250,7512.79,35.13,0,28985,7950,7600,7410,7060,6870,7505,6965,105,2170,500,4640,10,1,21000000,1619,164.04,0.80,12,0.27,47.00,9697.00,20300,20240221,-62.02,7220,20241209,6.79,20300,-62.02,20240221,7220,6.79,20241209,20300,-62.02,20240221,7220,6.79,20241209,1.42,N,004380,500,105 억,,7378325,N,N,0,N,00,N
20241210,150154,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,7640,390,2,5.38,408901860,54468,57.85,7250,7750,7250,9420,5080,7250,7507.19,35.13,0,28567,7950,7600,7410,7060,6870,7505,6965,105,2170,500,4640,10,1,21000000,1604,162.55,0.79,12,0.26,47.00,9697.00,20300,20240221,-62.36,7220,20241209,5.82,20300,-62.36,20240221,7220,5.82,20241209,20300,-62.36,20240221,7220,5.82,20241209,1.42,N,004380,500,105 억,,7378325,N,N,0,N,00,N
20241210,140154,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,7620,370,2,5.10,386913750,51609,54.81,7250,7660,7250,9420,5080,7250,7497.02,35.13,0,27780,7950,7600,7410,7060,6870,7505,6965,105,2170,500,4640,10,1,21000000,1600,162.13,0.79,12,0.25,47.00,9697.00,20300,20240221,-62.46,7220,20241209,5.54,20300,-62.46,20240221,7220,5.54,20241209,20300,-62.46,20240221,7220,5.54,20241209,1.42,N,004380,500,105 억,,7378325,N,N,0,N,00,N
20241210,130153,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,7550,300,2,4.14,330670730,44228,46.97,7250,7610,7250,9420,5080,7250,7476.50,35.13,0,25849,7950,7600,7410,7060,6870,7505,6965,105,2170,500,4640,10,1,21000000,1586,160.64,0.78,12,0.21,47.00,9697.00,20300,20240221,-62.81,7220,20241209,4.57,20300,-62.81,20240221,7220,4.57,20241209,20300,-62.81,20240221,7220,4.57,20241209,1.42,N,004380,500,105 억,,7378325,N,N,0,N,00,N
20241210,120154,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,7560,310,2,4.28,314630110,42106,44.72,7250,7610,7250,9420,5080,7250,7472.33,35.13,0,24596,7950,7600,7410,7060,6870,7505,6965,105,2170,500,4640,10,1,21000000,1588,160.85,0.78,12,0.20,47.00,9697.00,20300,20240221,-62.76,7220,20241209,4.71,20300,-62.76,20240221,7220,4.71,20241209,20300,-62.76,20240221,7220,4.71,20241209,1.42,N,004380,500,105 억,,7378325,N,N,0,N,00,N
20241210,110153,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,7550,300,2,4.14,234119260,31470,33.42,7250,7590,7250,9420,5080,7250,7439.44,35.13,0,20537,7950,7600,7410,7060,6870,7505,6965,105,2170,500,4640,10,1,21000000,1586,160.64,0.78,12,0.15,47.00,9697.00,20300,20240221,-62.81,7220,20241209,4.57,20300,-62.81,20240221,7220,4.57,20241209,20300,-62.81,20240221,7220,4.57,20241209,1.42,N,004380,500,105 억,,7378325,N,N,0,N,00,N
20241210,100153,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,7480,230,2,3.17,196268220,26456,28.10,7250,7550,7250,9420,5080,7250,7418.67,35.13,0,18249,7950,7600,7410,7060,6870,7505,6965,105,2170,500,4640,10,1,21000000,1571,159.15,0.77,12,0.13,47.00,9697.00,20300,20240221,-63.15,7220,20241209,3.60,20300,-63.15,20240221,7220,3.60,20241209,20300,-63.15,20240221,7220,3.60,20241209,1.42,N,004380,500,105 억,,7378325,N,N,0,N,00,N
20241210,090155,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,7340,90,2,1.24,44657800,6156,6.54,7250,7340,7250,9420,5080,7250,7254.35,35.13,0,2244,7950,7600,7410,7060,6870,7505,6965,105,2170,500,4640,10,1,21000000,1541,156.17,0.76,12,0.03,47.00,9697.00,20300,20240221,-63.84,7220,20241209,1.66,20300,-63.84,20240221,7220,1.66,20241209,20300,-63.84,20240221,7220,1.66,20241209,1.42,N,004380,500,105 억,,7378325,N,N,0,N,00,N
20241209,160153,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,7250,-710,5,-8.92,698145430,93893,173.83,7710,7760,7220,10340,5580,7960,7435.58,35.18,0,-6499,8580,8270,7980,7670,7380,8125,7525,105,2380,500,5090,10,1,21000000,1523,154.26,0.75,12,0.45,47.00,9697.00,20300,20240221,-64.29,7220,20241209,0.42,20300,-64.29,20240221,7220,0.42,20241209,20300,-64.29,20240221,7220,0.42,20241209,1.44,N,004380,500,105 억,,7387491,N,N,0,N,00,N
20241209,150153,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,7250,-710,5,-8.92,662282890,88946,164.68,7710,7760,7220,10340,5580,7960,7445.90,35.18,0,-6315,8580,8270,7980,7670,7380,8125,7525,105,2380,500,5090,10,1,21000000,1523,154.26,0.75,12,0.42,47.00,9697.00,20300,20240221,-64.29,7220,20241209,0.42,20300,-64.29,20240221,7220,0.42,20241209,20300,-64.29,20240221,7220,0.42,20241209,1.44,N,004380,500,105 억,,7387491,N,N,0,N,00,N
20241209,140154,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,7290,-670,5,-8.42,590352150,79025,146.31,7710,7760,7250,10340,5580,7960,7470.45,35.18,0,-8655,8580,8270,7980,7670,7380,8125,7525,105,2380,500,5090,10,1,21000000,1531,155.11,0.75,12,0.38,47.00,9697.00,20300,20240221,-64.09,7250,20241209,0.55,20300,-64.09,20240221,7250,0.55,20241209,20300,-64.09,20240221,7250,0.55,20241209,1.44,N,004380,500,105 억,,7387491,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 20241210 160154 55 60.00 KOSPI 기계 N N N Y 60 N 7710 460 2 6.34 422540710 56241 59.73 7250 7750 7250 9420 5080 7250 7512.79 35.13 0 28985 7950 7600 7410 7060 6870 7505 6965 105 2170 500 4640 10 1 21000000 1619 164.04 0.80 12 0.27 47.00 9697.00 20300 20240221 -62.02 7220 20241209 6.79 20300 -62.02 20240221 7220 6.79 20241209 20300 -62.02 20240221 7220 6.79 20241209 1.42 N 004380 500 105 억 7378325 N N 0 N 00 N
3 20241210 150154 55 60.00 KOSPI 기계 N N N Y 60 N 7640 390 2 5.38 408901860 54468 57.85 7250 7750 7250 9420 5080 7250 7507.19 35.13 0 28567 7950 7600 7410 7060 6870 7505 6965 105 2170 500 4640 10 1 21000000 1604 162.55 0.79 12 0.26 47.00 9697.00 20300 20240221 -62.36 7220 20241209 5.82 20300 -62.36 20240221 7220 5.82 20241209 20300 -62.36 20240221 7220 5.82 20241209 1.42 N 004380 500 105 억 7378325 N N 0 N 00 N
4 20241210 140154 55 60.00 KOSPI 기계 N N N Y 60 N 7620 370 2 5.10 386913750 51609 54.81 7250 7660 7250 9420 5080 7250 7497.02 35.13 0 27780 7950 7600 7410 7060 6870 7505 6965 105 2170 500 4640 10 1 21000000 1600 162.13 0.79 12 0.25 47.00 9697.00 20300 20240221 -62.46 7220 20241209 5.54 20300 -62.46 20240221 7220 5.54 20241209 20300 -62.46 20240221 7220 5.54 20241209 1.42 N 004380 500 105 억 7378325 N N 0 N 00 N
5 20241210 130153 55 60.00 KOSPI 기계 N N N Y 60 N 7550 300 2 4.14 330670730 44228 46.97 7250 7610 7250 9420 5080 7250 7476.50 35.13 0 25849 7950 7600 7410 7060 6870 7505 6965 105 2170 500 4640 10 1 21000000 1586 160.64 0.78 12 0.21 47.00 9697.00 20300 20240221 -62.81 7220 20241209 4.57 20300 -62.81 20240221 7220 4.57 20241209 20300 -62.81 20240221 7220 4.57 20241209 1.42 N 004380 500 105 억 7378325 N N 0 N 00 N
6 20241210 120154 55 60.00 KOSPI 기계 N N N Y 60 N 7560 310 2 4.28 314630110 42106 44.72 7250 7610 7250 9420 5080 7250 7472.33 35.13 0 24596 7950 7600 7410 7060 6870 7505 6965 105 2170 500 4640 10 1 21000000 1588 160.85 0.78 12 0.20 47.00 9697.00 20300 20240221 -62.76 7220 20241209 4.71 20300 -62.76 20240221 7220 4.71 20241209 20300 -62.76 20240221 7220 4.71 20241209 1.42 N 004380 500 105 억 7378325 N N 0 N 00 N
7 20241210 110153 55 60.00 KOSPI 기계 N N N Y 60 N 7550 300 2 4.14 234119260 31470 33.42 7250 7590 7250 9420 5080 7250 7439.44 35.13 0 20537 7950 7600 7410 7060 6870 7505 6965 105 2170 500 4640 10 1 21000000 1586 160.64 0.78 12 0.15 47.00 9697.00 20300 20240221 -62.81 7220 20241209 4.57 20300 -62.81 20240221 7220 4.57 20241209 20300 -62.81 20240221 7220 4.57 20241209 1.42 N 004380 500 105 억 7378325 N N 0 N 00 N
8 20241210 100153 55 60.00 KOSPI 기계 N N N Y 60 N 7480 230 2 3.17 196268220 26456 28.10 7250 7550 7250 9420 5080 7250 7418.67 35.13 0 18249 7950 7600 7410 7060 6870 7505 6965 105 2170 500 4640 10 1 21000000 1571 159.15 0.77 12 0.13 47.00 9697.00 20300 20240221 -63.15 7220 20241209 3.60 20300 -63.15 20240221 7220 3.60 20241209 20300 -63.15 20240221 7220 3.60 20241209 1.42 N 004380 500 105 억 7378325 N N 0 N 00 N
9 20241210 090155 55 60.00 KOSPI 기계 N N N Y 60 N 7340 90 2 1.24 44657800 6156 6.54 7250 7340 7250 9420 5080 7250 7254.35 35.13 0 2244 7950 7600 7410 7060 6870 7505 6965 105 2170 500 4640 10 1 21000000 1541 156.17 0.76 12 0.03 47.00 9697.00 20300 20240221 -63.84 7220 20241209 1.66 20300 -63.84 20240221 7220 1.66 20241209 20300 -63.84 20240221 7220 1.66 20241209 1.42 N 004380 500 105 억 7378325 N N 0 N 00 N
10 20241209 160153 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 7250 -710 5 -8.92 698145430 93893 173.83 7710 7760 7220 10340 5580 7960 7435.58 35.18 0 -6499 8580 8270 7980 7670 7380 8125 7525 105 2380 500 5090 10 1 21000000 1523 154.26 0.75 12 0.45 47.00 9697.00 20300 20240221 -64.29 7220 20241209 0.42 20300 -64.29 20240221 7220 0.42 20241209 20300 -64.29 20240221 7220 0.42 20241209 1.44 N 004380 500 105 억 7387491 N N 0 N 00 N
11 20241209 150153 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 7250 -710 5 -8.92 662282890 88946 164.68 7710 7760 7220 10340 5580 7960 7445.90 35.18 0 -6315 8580 8270 7980 7670 7380 8125 7525 105 2380 500 5090 10 1 21000000 1523 154.26 0.75 12 0.42 47.00 9697.00 20300 20240221 -64.29 7220 20241209 0.42 20300 -64.29 20240221 7220 0.42 20241209 20300 -64.29 20240221 7220 0.42 20241209 1.44 N 004380 500 105 억 7387491 N N 0 N 00 N
12 20241209 140154 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 7290 -670 5 -8.42 590352150 79025 146.31 7710 7760 7250 10340 5580 7960 7470.45 35.18 0 -8655 8580 8270 7980 7670 7380 8125 7525 105 2380 500 5090 10 1 21000000 1531 155.11 0.75 12 0.38 47.00 9697.00 20300 20240221 -64.09 7250 20241209 0.55 20300 -64.09 20240221 7250 0.55 20241209 20300 -64.09 20240221 7250 0.55 20241209 1.44 N 004380 500 105 억 7387491 N N 0 N 00 N