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
004490/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
20241118,160154,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67600,1200,2,1.81,2400000800,35862,15.97,66200,67600,65400,86300,46500,66400,66923.08,29.28,0,-6728,68866,67632,65766,64532,62666,68250,65150,70,19900,500,47800,100,1,14000000,9464,8.10,0.71,12,0.26,8348.00,95799.00,122500,20240513,-44.82,50900,20231129,32.81,122500,-44.82,20240513,53800,25.65,20240124,122500,-44.82,20240513,50900,32.81,20231129,1.52,N,004490,500,70 억,,4098580,N,N,359,N,00,N
20241118,150153,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67400,1000,2,1.51,2157384100,32266,14.37,66200,67600,65400,86300,46500,66400,66862.50,29.28,0,-6492,68866,67632,65766,64532,62666,68250,65150,70,19900,500,47800,100,1,14000000,9436,8.07,0.70,12,0.23,8348.00,95799.00,122500,20240513,-44.98,50900,20231129,32.42,122500,-44.98,20240513,53800,25.28,20240124,122500,-44.98,20240513,50900,32.42,20231129,1.52,N,004490,500,70 억,,4098580,N,N,63,N,00,N
20241118,140154,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67300,900,2,1.36,1873302900,28038,12.49,66200,67600,65400,86300,46500,66400,66813.04,29.28,0,-5227,68866,67632,65766,64532,62666,68250,65150,70,19900,500,47800,100,1,14000000,9422,8.06,0.70,12,0.20,8348.00,95799.00,122500,20240513,-45.06,50900,20231129,32.22,122500,-45.06,20240513,53800,25.09,20240124,122500,-45.06,20240513,50900,32.22,20231129,1.52,N,004490,500,70 억,,4098580,N,N,63,N,00,N
20241118,130153,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66800,400,2,0.60,1636731300,24514,10.92,66200,67600,65400,86300,46500,66400,66767.25,29.28,0,-5441,68866,67632,65766,64532,62666,68250,65150,70,19900,500,47800,100,1,14000000,9352,8.00,0.70,12,0.18,8348.00,95799.00,122500,20240513,-45.47,50900,20231129,31.24,122500,-45.47,20240513,53800,24.16,20240124,122500,-45.47,20240513,50900,31.24,20231129,1.52,N,004490,500,70 억,,4098580,N,N,63,N,00,N
20241118,120154,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67000,600,2,0.90,1297461400,19438,8.66,66200,67600,65400,86300,46500,66400,66748.76,29.28,0,-4428,68866,67632,65766,64532,62666,68250,65150,70,19900,500,47800,100,1,14000000,9380,8.03,0.70,12,0.14,8348.00,95799.00,122500,20240513,-45.31,50900,20231129,31.63,122500,-45.31,20240513,53800,24.54,20240124,122500,-45.31,20240513,50900,31.63,20231129,1.52,N,004490,500,70 억,,4098580,N,N,63,N,00,N
20241118,110154,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67100,700,2,1.05,990261100,14861,6.62,66200,67600,65400,86300,46500,66400,66634.94,29.28,0,-4227,68866,67632,65766,64532,62666,68250,65150,70,19900,500,47800,100,1,14000000,9394,8.04,0.70,12,0.11,8348.00,95799.00,122500,20240513,-45.22,50900,20231129,31.83,122500,-45.22,20240513,53800,24.72,20240124,122500,-45.22,20240513,50900,31.83,20231129,1.52,N,004490,500,70 억,,4098580,N,N,63,N,00,N
20241118,100154,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67000,600,2,0.90,583918400,8804,3.92,66200,67300,65400,86300,46500,66400,66324.19,29.28,0,-1824,68866,67632,65766,64532,62666,68250,65150,70,19900,500,47800,100,1,14000000,9380,8.03,0.70,12,0.06,8348.00,95799.00,122500,20240513,-45.31,50900,20231129,31.63,122500,-45.31,20240513,53800,24.54,20240124,122500,-45.31,20240513,50900,31.63,20231129,1.52,N,004490,500,70 억,,4098580,N,N,63,N,00,N
20241118,090152,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,65400,-1000,5,-1.51,114465700,1734,0.77,66200,66300,65400,86300,46500,66400,66011.84,29.28,0,-1523,68866,67632,65766,64532,62666,68250,65150,70,19900,500,47800,100,1,14000000,9156,7.83,0.68,12,0.01,8348.00,95799.00,122500,20240513,-46.61,50900,20231129,28.49,122500,-46.61,20240513,53800,21.56,20240124,122500,-46.61,20240513,50900,28.49,20231129,1.52,N,004490,500,70 억,,4098580,N,N,63,N,00,N
20241115,160155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66400,2000,2,3.11,14838755300,224462,172.68,63900,67000,63900,83700,45100,64400,66107.70,29.25,0,-1247,69733,67066,65333,62666,60933,66200,61800,70,19300,500,46360,100,1,14000000,9296,7.95,0.69,12,1.60,8348.00,95799.00,122500,20240513,-45.80,50900,20231129,30.45,122500,-45.80,20240513,53800,23.42,20240124,122500,-45.80,20240513,50900,30.45,20231129,1.62,N,004490,500,70 억,,4094925,N,N,63,N,00,N
20241115,150159,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,65900,1500,2,2.33,6425464800,97724,75.18,63900,67000,63900,83700,45100,64400,65751.14,29.25,0,-3629,69733,67066,65333,62666,60933,66200,61800,70,19300,500,46360,100,1,14000000,9226,7.89,0.69,12,0.70,8348.00,95799.00,122500,20240513,-46.20,50900,20231129,29.47,122500,-46.20,20240513,53800,22.49,20240124,122500,-46.20,20240513,50900,29.47,20231129,1.62,N,004490,500,70 억,,4094925,N,N,291,N,00,N
20241115,140157,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,65200,800,2,1.24,4700798700,71390,54.92,63900,67000,63900,83700,45100,64400,65846.74,29.25,0,-4474,69733,67066,65333,62666,60933,66200,61800,70,19300,500,46360,100,1,14000000,9128,7.81,0.68,12,0.51,8348.00,95799.00,122500,20240513,-46.78,50900,20231129,28.09,122500,-46.78,20240513,53800,21.19,20240124,122500,-46.78,20240513,50900,28.09,20231129,1.62,N,004490,500,70 억,,4094925,N,N,291,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 160154 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 67600 1200 2 1.81 2400000800 35862 15.97 66200 67600 65400 86300 46500 66400 66923.08 29.28 0 -6728 68866 67632 65766 64532 62666 68250 65150 70 19900 500 47800 100 1 14000000 9464 8.10 0.71 12 0.26 8348.00 95799.00 122500 20240513 -44.82 50900 20231129 32.81 122500 -44.82 20240513 53800 25.65 20240124 122500 -44.82 20240513 50900 32.81 20231129 1.52 N 004490 500 70 억 4098580 N N 359 N 00 N
3 20241118 150153 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 67400 1000 2 1.51 2157384100 32266 14.37 66200 67600 65400 86300 46500 66400 66862.50 29.28 0 -6492 68866 67632 65766 64532 62666 68250 65150 70 19900 500 47800 100 1 14000000 9436 8.07 0.70 12 0.23 8348.00 95799.00 122500 20240513 -44.98 50900 20231129 32.42 122500 -44.98 20240513 53800 25.28 20240124 122500 -44.98 20240513 50900 32.42 20231129 1.52 N 004490 500 70 억 4098580 N N 63 N 00 N
4 20241118 140154 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 67300 900 2 1.36 1873302900 28038 12.49 66200 67600 65400 86300 46500 66400 66813.04 29.28 0 -5227 68866 67632 65766 64532 62666 68250 65150 70 19900 500 47800 100 1 14000000 9422 8.06 0.70 12 0.20 8348.00 95799.00 122500 20240513 -45.06 50900 20231129 32.22 122500 -45.06 20240513 53800 25.09 20240124 122500 -45.06 20240513 50900 32.22 20231129 1.52 N 004490 500 70 억 4098580 N N 63 N 00 N
5 20241118 130153 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 66800 400 2 0.60 1636731300 24514 10.92 66200 67600 65400 86300 46500 66400 66767.25 29.28 0 -5441 68866 67632 65766 64532 62666 68250 65150 70 19900 500 47800 100 1 14000000 9352 8.00 0.70 12 0.18 8348.00 95799.00 122500 20240513 -45.47 50900 20231129 31.24 122500 -45.47 20240513 53800 24.16 20240124 122500 -45.47 20240513 50900 31.24 20231129 1.52 N 004490 500 70 억 4098580 N N 63 N 00 N
6 20241118 120154 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 67000 600 2 0.90 1297461400 19438 8.66 66200 67600 65400 86300 46500 66400 66748.76 29.28 0 -4428 68866 67632 65766 64532 62666 68250 65150 70 19900 500 47800 100 1 14000000 9380 8.03 0.70 12 0.14 8348.00 95799.00 122500 20240513 -45.31 50900 20231129 31.63 122500 -45.31 20240513 53800 24.54 20240124 122500 -45.31 20240513 50900 31.63 20231129 1.52 N 004490 500 70 억 4098580 N N 63 N 00 N
7 20241118 110154 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 67100 700 2 1.05 990261100 14861 6.62 66200 67600 65400 86300 46500 66400 66634.94 29.28 0 -4227 68866 67632 65766 64532 62666 68250 65150 70 19900 500 47800 100 1 14000000 9394 8.04 0.70 12 0.11 8348.00 95799.00 122500 20240513 -45.22 50900 20231129 31.83 122500 -45.22 20240513 53800 24.72 20240124 122500 -45.22 20240513 50900 31.83 20231129 1.52 N 004490 500 70 억 4098580 N N 63 N 00 N
8 20241118 100154 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 67000 600 2 0.90 583918400 8804 3.92 66200 67300 65400 86300 46500 66400 66324.19 29.28 0 -1824 68866 67632 65766 64532 62666 68250 65150 70 19900 500 47800 100 1 14000000 9380 8.03 0.70 12 0.06 8348.00 95799.00 122500 20240513 -45.31 50900 20231129 31.63 122500 -45.31 20240513 53800 24.54 20240124 122500 -45.31 20240513 50900 31.63 20231129 1.52 N 004490 500 70 억 4098580 N N 63 N 00 N
9 20241118 090152 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 65400 -1000 5 -1.51 114465700 1734 0.77 66200 66300 65400 86300 46500 66400 66011.84 29.28 0 -1523 68866 67632 65766 64532 62666 68250 65150 70 19900 500 47800 100 1 14000000 9156 7.83 0.68 12 0.01 8348.00 95799.00 122500 20240513 -46.61 50900 20231129 28.49 122500 -46.61 20240513 53800 21.56 20240124 122500 -46.61 20240513 50900 28.49 20231129 1.52 N 004490 500 70 억 4098580 N N 63 N 00 N
10 20241115 160155 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 66400 2000 2 3.11 14838755300 224462 172.68 63900 67000 63900 83700 45100 64400 66107.70 29.25 0 -1247 69733 67066 65333 62666 60933 66200 61800 70 19300 500 46360 100 1 14000000 9296 7.95 0.69 12 1.60 8348.00 95799.00 122500 20240513 -45.80 50900 20231129 30.45 122500 -45.80 20240513 53800 23.42 20240124 122500 -45.80 20240513 50900 30.45 20231129 1.62 N 004490 500 70 억 4094925 N N 63 N 00 N
11 20241115 150159 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 65900 1500 2 2.33 6425464800 97724 75.18 63900 67000 63900 83700 45100 64400 65751.14 29.25 0 -3629 69733 67066 65333 62666 60933 66200 61800 70 19300 500 46360 100 1 14000000 9226 7.89 0.69 12 0.70 8348.00 95799.00 122500 20240513 -46.20 50900 20231129 29.47 122500 -46.20 20240513 53800 22.49 20240124 122500 -46.20 20240513 50900 29.47 20231129 1.62 N 004490 500 70 억 4094925 N N 291 N 00 N
12 20241115 140157 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 65200 800 2 1.24 4700798700 71390 54.92 63900 67000 63900 83700 45100 64400 65846.74 29.25 0 -4474 69733 67066 65333 62666 60933 66200 61800 70 19300 500 46360 100 1 14000000 9128 7.81 0.68 12 0.51 8348.00 95799.00 122500 20240513 -46.78 50900 20231129 28.09 122500 -46.78 20240513 53800 21.19 20240124 122500 -46.78 20240513 50900 28.09 20231129 1.62 N 004490 500 70 억 4094925 N N 291 N 00 N