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
004450/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
20241118,160153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,0,3,0.00,20575600,682,129.90,30550,30600,29800,39700,21400,30550,30169.50,4.00,0,-321,31316,30932,30466,30082,29616,31125,30275,108,9150,5000,21380,50,1,2154379,658,-9.90,0.57,12,0.03,-3087.00,53230.00,39900,20240129,-23.43,29100,20240805,4.98,39900,-23.43,20240129,29100,4.98,20240805,39900,-23.43,20240129,29100,4.98,20240805,0.18,N,004450,5000,107 억,,86182,N,N,0,N,00,N
20241118,150153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30100,-450,5,-1.47,12816150,425,80.95,30550,30600,29800,39700,21400,30550,30155.65,4.00,0,-304,31316,30932,30466,30082,29616,31125,30275,108,9150,5000,21380,50,1,2154379,648,-9.75,0.57,12,0.02,-3087.00,53230.00,39900,20240129,-24.56,29100,20240805,3.44,39900,-24.56,20240129,29100,3.44,20240805,39900,-24.56,20240129,29100,3.44,20240805,0.18,N,004450,5000,107 억,,86182,N,N,0,N,00,N
20241118,140153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30050,-500,5,-1.64,8583050,284,54.10,30550,30600,29950,39700,21400,30550,30222.01,4.00,0,-166,31316,30932,30466,30082,29616,31125,30275,108,9150,5000,21380,50,1,2154379,647,-9.73,0.56,12,0.01,-3087.00,53230.00,39900,20240129,-24.69,29100,20240805,3.26,39900,-24.69,20240129,29100,3.26,20240805,39900,-24.69,20240129,29100,3.26,20240805,0.18,N,004450,5000,107 억,,86182,N,N,0,N,00,N
20241118,130153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30050,-500,5,-1.64,8372700,277,52.76,30550,30600,29950,39700,21400,30550,30226.35,4.00,0,-160,31316,30932,30466,30082,29616,31125,30275,108,9150,5000,21380,50,1,2154379,647,-9.73,0.56,12,0.01,-3087.00,53230.00,39900,20240129,-24.69,29100,20240805,3.26,39900,-24.69,20240129,29100,3.26,20240805,39900,-24.69,20240129,29100,3.26,20240805,0.18,N,004450,5000,107 억,,86182,N,N,0,N,00,N
20241118,120154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30050,-500,5,-1.64,6360550,210,40.00,30550,30600,30000,39700,21400,30550,30288.33,4.00,0,-106,31316,30932,30466,30082,29616,31125,30275,108,9150,5000,21380,50,1,2154379,647,-9.73,0.56,12,0.01,-3087.00,53230.00,39900,20240129,-24.69,29100,20240805,3.26,39900,-24.69,20240129,29100,3.26,20240805,39900,-24.69,20240129,29100,3.26,20240805,0.18,N,004450,5000,107 억,,86182,N,N,0,N,00,N
20241118,110153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30400,-150,5,-0.49,3044350,100,19.05,30550,30600,30350,39700,21400,30550,30443.50,4.00,0,-7,31316,30932,30466,30082,29616,31125,30275,108,9150,5000,21380,50,1,2154379,655,-9.85,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.81,29100,20240805,4.47,39900,-23.81,20240129,29100,4.47,20240805,39900,-23.81,20240129,29100,4.47,20240805,0.18,N,004450,5000,107 억,,86182,N,N,0,N,00,N
20241118,100154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30600,50,2,0.16,61150,2,0.38,30550,30600,30550,39700,21400,30550,30575.00,4.00,0,1,31316,30932,30466,30082,29616,31125,30275,108,9150,5000,21380,50,1,2154379,659,-9.91,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.31,29100,20240805,5.15,39900,-23.31,20240129,29100,5.15,20240805,39900,-23.31,20240129,29100,5.15,20240805,0.18,N,004450,5000,107 억,,86182,N,N,0,N,00,N
20241118,090152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,0,3,0.00,0,0,0.00,0,0,0,39700,21400,30550,0.00,4.00,0,0,31316,30932,30466,30082,29616,31125,30275,108,9150,5000,21380,50,1,2154379,658,-9.90,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.43,29100,20240805,4.98,39900,-23.43,20240129,29100,4.98,20240805,39900,-23.43,20240129,29100,4.98,20240805,0.18,N,004450,5000,107 억,,86182,N,N,0,N,00,N
20241115,160154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,300,2,0.99,15950150,525,234.38,30250,30850,30000,39300,21200,30250,30381.24,4.00,0,4,30916,30582,30266,29932,29616,30750,30100,108,9050,5000,21170,50,1,2154379,658,-9.90,0.57,12,0.02,-3087.00,53230.00,39900,20240129,-23.43,29100,20240805,4.98,39900,-23.43,20240129,29100,4.98,20240805,39900,-23.43,20240129,29100,4.98,20240805,0.18,N,004450,5000,107 억,,86182,N,N,0,N,00,N
20241115,150158,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30500,250,2,0.83,15130050,498,222.32,30250,30850,30000,39300,21200,30250,30381.63,4.00,0,3,30916,30582,30266,29932,29616,30750,30100,108,9050,5000,21170,50,1,2154379,657,-9.88,0.57,12,0.02,-3087.00,53230.00,39900,20240129,-23.56,29100,20240805,4.81,39900,-23.56,20240129,29100,4.81,20240805,39900,-23.56,20240129,29100,4.81,20240805,0.18,N,004450,5000,107 억,,86182,N,N,0,N,00,N
20241115,140157,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30500,250,2,0.83,15069050,496,221.43,30250,30850,30000,39300,21200,30250,30381.15,4.00,0,1,30916,30582,30266,29932,29616,30750,30100,108,9050,5000,21170,50,1,2154379,657,-9.88,0.57,12,0.02,-3087.00,53230.00,39900,20240129,-23.56,29100,20240805,4.81,39900,-23.56,20240129,29100,4.81,20240805,39900,-23.56,20240129,29100,4.81,20240805,0.18,N,004450,5000,107 억,,86182,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 160153 57 100.00 KOSPI 기계 N N N N N 30550 0 3 0.00 20575600 682 129.90 30550 30600 29800 39700 21400 30550 30169.50 4.00 0 -321 31316 30932 30466 30082 29616 31125 30275 108 9150 5000 21380 50 1 2154379 658 -9.90 0.57 12 0.03 -3087.00 53230.00 39900 20240129 -23.43 29100 20240805 4.98 39900 -23.43 20240129 29100 4.98 20240805 39900 -23.43 20240129 29100 4.98 20240805 0.18 N 004450 5000 107 억 86182 N N 0 N 00 N
3 20241118 150153 57 100.00 KOSPI 기계 N N N N N 30100 -450 5 -1.47 12816150 425 80.95 30550 30600 29800 39700 21400 30550 30155.65 4.00 0 -304 31316 30932 30466 30082 29616 31125 30275 108 9150 5000 21380 50 1 2154379 648 -9.75 0.57 12 0.02 -3087.00 53230.00 39900 20240129 -24.56 29100 20240805 3.44 39900 -24.56 20240129 29100 3.44 20240805 39900 -24.56 20240129 29100 3.44 20240805 0.18 N 004450 5000 107 억 86182 N N 0 N 00 N
4 20241118 140153 57 100.00 KOSPI 기계 N N N N N 30050 -500 5 -1.64 8583050 284 54.10 30550 30600 29950 39700 21400 30550 30222.01 4.00 0 -166 31316 30932 30466 30082 29616 31125 30275 108 9150 5000 21380 50 1 2154379 647 -9.73 0.56 12 0.01 -3087.00 53230.00 39900 20240129 -24.69 29100 20240805 3.26 39900 -24.69 20240129 29100 3.26 20240805 39900 -24.69 20240129 29100 3.26 20240805 0.18 N 004450 5000 107 억 86182 N N 0 N 00 N
5 20241118 130153 57 100.00 KOSPI 기계 N N N N N 30050 -500 5 -1.64 8372700 277 52.76 30550 30600 29950 39700 21400 30550 30226.35 4.00 0 -160 31316 30932 30466 30082 29616 31125 30275 108 9150 5000 21380 50 1 2154379 647 -9.73 0.56 12 0.01 -3087.00 53230.00 39900 20240129 -24.69 29100 20240805 3.26 39900 -24.69 20240129 29100 3.26 20240805 39900 -24.69 20240129 29100 3.26 20240805 0.18 N 004450 5000 107 억 86182 N N 0 N 00 N
6 20241118 120154 57 100.00 KOSPI 기계 N N N N N 30050 -500 5 -1.64 6360550 210 40.00 30550 30600 30000 39700 21400 30550 30288.33 4.00 0 -106 31316 30932 30466 30082 29616 31125 30275 108 9150 5000 21380 50 1 2154379 647 -9.73 0.56 12 0.01 -3087.00 53230.00 39900 20240129 -24.69 29100 20240805 3.26 39900 -24.69 20240129 29100 3.26 20240805 39900 -24.69 20240129 29100 3.26 20240805 0.18 N 004450 5000 107 억 86182 N N 0 N 00 N
7 20241118 110153 57 100.00 KOSPI 기계 N N N N N 30400 -150 5 -0.49 3044350 100 19.05 30550 30600 30350 39700 21400 30550 30443.50 4.00 0 -7 31316 30932 30466 30082 29616 31125 30275 108 9150 5000 21380 50 1 2154379 655 -9.85 0.57 12 0.00 -3087.00 53230.00 39900 20240129 -23.81 29100 20240805 4.47 39900 -23.81 20240129 29100 4.47 20240805 39900 -23.81 20240129 29100 4.47 20240805 0.18 N 004450 5000 107 억 86182 N N 0 N 00 N
8 20241118 100154 57 100.00 KOSPI 기계 N N N N N 30600 50 2 0.16 61150 2 0.38 30550 30600 30550 39700 21400 30550 30575.00 4.00 0 1 31316 30932 30466 30082 29616 31125 30275 108 9150 5000 21380 50 1 2154379 659 -9.91 0.57 12 0.00 -3087.00 53230.00 39900 20240129 -23.31 29100 20240805 5.15 39900 -23.31 20240129 29100 5.15 20240805 39900 -23.31 20240129 29100 5.15 20240805 0.18 N 004450 5000 107 억 86182 N N 0 N 00 N
9 20241118 090152 57 100.00 KOSPI 기계 N N N N N 30550 0 3 0.00 0 0 0.00 0 0 0 39700 21400 30550 0.00 4.00 0 0 31316 30932 30466 30082 29616 31125 30275 108 9150 5000 21380 50 1 2154379 658 -9.90 0.57 12 0.00 -3087.00 53230.00 39900 20240129 -23.43 29100 20240805 4.98 39900 -23.43 20240129 29100 4.98 20240805 39900 -23.43 20240129 29100 4.98 20240805 0.18 N 004450 5000 107 억 86182 N N 0 N 00 N
10 20241115 160154 57 100.00 KOSPI 기계 N N N N N 30550 300 2 0.99 15950150 525 234.38 30250 30850 30000 39300 21200 30250 30381.24 4.00 0 4 30916 30582 30266 29932 29616 30750 30100 108 9050 5000 21170 50 1 2154379 658 -9.90 0.57 12 0.02 -3087.00 53230.00 39900 20240129 -23.43 29100 20240805 4.98 39900 -23.43 20240129 29100 4.98 20240805 39900 -23.43 20240129 29100 4.98 20240805 0.18 N 004450 5000 107 억 86182 N N 0 N 00 N
11 20241115 150158 57 100.00 KOSPI 기계 N N N N N 30500 250 2 0.83 15130050 498 222.32 30250 30850 30000 39300 21200 30250 30381.63 4.00 0 3 30916 30582 30266 29932 29616 30750 30100 108 9050 5000 21170 50 1 2154379 657 -9.88 0.57 12 0.02 -3087.00 53230.00 39900 20240129 -23.56 29100 20240805 4.81 39900 -23.56 20240129 29100 4.81 20240805 39900 -23.56 20240129 29100 4.81 20240805 0.18 N 004450 5000 107 억 86182 N N 0 N 00 N
12 20241115 140157 57 100.00 KOSPI 기계 N N N N N 30500 250 2 0.83 15069050 496 221.43 30250 30850 30000 39300 21200 30250 30381.15 4.00 0 1 30916 30582 30266 29932 29616 30750 30100 108 9050 5000 21170 50 1 2154379 657 -9.88 0.57 12 0.02 -3087.00 53230.00 39900 20240129 -23.56 29100 20240805 4.81 39900 -23.56 20240129 29100 4.81 20240805 39900 -23.56 20240129 29100 4.81 20240805 0.18 N 004450 5000 107 억 86182 N N 0 N 00 N