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
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
20241121,160155,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,0,3,0.00,11416950,376,408.70,30550,30600,30100,39700,21400,30550,30364.23,4.00,0,-11,30950,30750,30400,30200,29850,30850,30300,108,9150,5000,21380,50,1,2154379,658,-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,,86176,N,N,0,N,00,N
20241121,150157,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,0,3,0.00,10776000,355,385.87,30550,30600,30100,39700,21400,30550,30354.93,4.00,0,-9,30950,30750,30400,30200,29850,30850,30300,108,9150,5000,21380,50,1,2154379,658,-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,,86176,N,N,0,N,00,N
20241121,140158,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30200,-350,5,-1.15,4711100,156,169.57,30550,30550,30100,39700,21400,30550,30199.36,4.00,0,-5,30950,30750,30400,30200,29850,30850,30300,108,9150,5000,21380,50,1,2154379,651,-9.78,0.57,12,0.01,-3087.00,53230.00,39900,20240129,-24.31,29100,20240805,3.78,39900,-24.31,20240129,29100,3.78,20240805,39900,-24.31,20240129,29100,3.78,20240805,0.18,N,004450,5000,107 억,,86176,N,N,0,N,00,N
20241121,130157,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30450,-100,5,-0.33,4499050,149,161.96,30550,30550,30100,39700,21400,30550,30194.97,4.00,0,-2,30950,30750,30400,30200,29850,30850,30300,108,9150,5000,21380,50,1,2154379,656,-9.86,0.57,12,0.01,-3087.00,53230.00,39900,20240129,-23.68,29100,20240805,4.64,39900,-23.68,20240129,29100,4.64,20240805,39900,-23.68,20240129,29100,4.64,20240805,0.18,N,004450,5000,107 억,,86176,N,N,0,N,00,N
20241121,120156,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30450,-100,5,-0.33,698700,23,25.00,30550,30550,30150,39700,21400,30550,30378.26,4.00,0,0,30950,30750,30400,30200,29850,30850,30300,108,9150,5000,21380,50,1,2154379,656,-9.86,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.68,29100,20240805,4.64,39900,-23.68,20240129,29100,4.64,20240805,39900,-23.68,20240129,29100,4.64,20240805,0.18,N,004450,5000,107 억,,86176,N,N,0,N,00,N
20241121,110156,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,0,3,0.00,213850,7,7.61,30550,30550,30550,39700,21400,30550,30550.00,4.00,0,1,30950,30750,30400,30200,29850,30850,30300,108,9150,5000,21380,50,1,2154379,658,-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,,86176,N,N,0,N,00,N
20241121,100157,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,0,3,0.00,30550,1,1.09,30550,30550,30550,39700,21400,30550,30550.00,4.00,0,0,30950,30750,30400,30200,29850,30850,30300,108,9150,5000,21380,50,1,2154379,658,-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,,86176,N,N,0,N,00,N
20241121,090157,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,0,3,0.00,0,0,0.00,0,0,0,39700,21400,30550,0.00,4.00,0,0,30950,30750,30400,30200,29850,30850,30300,108,9150,5000,21380,50,1,2154379,658,-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,,86176,N,N,0,N,00,N
20241120,160156,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,100,2,0.33,2798900,92,43.81,30450,30600,30050,39550,21350,30450,30422.83,4.00,0,-1,30783,30616,30283,30116,29783,30700,30200,108,9100,5000,21310,50,1,2154379,658,-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,,86177,N,N,0,N,00,N
20241120,150157,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30400,-50,5,-0.16,2219900,73,34.76,30450,30600,30050,39550,21350,30450,30409.59,4.00,0,-1,30783,30616,30283,30116,29783,30700,30200,108,9100,5000,21310,50,1,2154379,655,-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,,86177,N,N,0,N,00,N
20241120,140158,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30400,-50,5,-0.16,2219900,73,34.76,30450,30600,30050,39550,21350,30450,30409.59,4.00,0,-1,30783,30616,30283,30116,29783,30700,30200,108,9100,5000,21310,50,1,2154379,655,-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,,86177,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 160155 57 100.00 KOSPI 기계 N N N N N 30550 0 3 0.00 11416950 376 408.70 30550 30600 30100 39700 21400 30550 30364.23 4.00 0 -11 30950 30750 30400 30200 29850 30850 30300 108 9150 5000 21380 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 86176 N N 0 N 00 N
3 20241121 150157 57 100.00 KOSPI 기계 N N N N N 30550 0 3 0.00 10776000 355 385.87 30550 30600 30100 39700 21400 30550 30354.93 4.00 0 -9 30950 30750 30400 30200 29850 30850 30300 108 9150 5000 21380 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 86176 N N 0 N 00 N
4 20241121 140158 57 100.00 KOSPI 기계 N N N N N 30200 -350 5 -1.15 4711100 156 169.57 30550 30550 30100 39700 21400 30550 30199.36 4.00 0 -5 30950 30750 30400 30200 29850 30850 30300 108 9150 5000 21380 50 1 2154379 651 -9.78 0.57 12 0.01 -3087.00 53230.00 39900 20240129 -24.31 29100 20240805 3.78 39900 -24.31 20240129 29100 3.78 20240805 39900 -24.31 20240129 29100 3.78 20240805 0.18 N 004450 5000 107 억 86176 N N 0 N 00 N
5 20241121 130157 57 100.00 KOSPI 기계 N N N N N 30450 -100 5 -0.33 4499050 149 161.96 30550 30550 30100 39700 21400 30550 30194.97 4.00 0 -2 30950 30750 30400 30200 29850 30850 30300 108 9150 5000 21380 50 1 2154379 656 -9.86 0.57 12 0.01 -3087.00 53230.00 39900 20240129 -23.68 29100 20240805 4.64 39900 -23.68 20240129 29100 4.64 20240805 39900 -23.68 20240129 29100 4.64 20240805 0.18 N 004450 5000 107 억 86176 N N 0 N 00 N
6 20241121 120156 57 100.00 KOSPI 기계 N N N N N 30450 -100 5 -0.33 698700 23 25.00 30550 30550 30150 39700 21400 30550 30378.26 4.00 0 0 30950 30750 30400 30200 29850 30850 30300 108 9150 5000 21380 50 1 2154379 656 -9.86 0.57 12 0.00 -3087.00 53230.00 39900 20240129 -23.68 29100 20240805 4.64 39900 -23.68 20240129 29100 4.64 20240805 39900 -23.68 20240129 29100 4.64 20240805 0.18 N 004450 5000 107 억 86176 N N 0 N 00 N
7 20241121 110156 57 100.00 KOSPI 기계 N N N N N 30550 0 3 0.00 213850 7 7.61 30550 30550 30550 39700 21400 30550 30550.00 4.00 0 1 30950 30750 30400 30200 29850 30850 30300 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 86176 N N 0 N 00 N
8 20241121 100157 57 100.00 KOSPI 기계 N N N N N 30550 0 3 0.00 30550 1 1.09 30550 30550 30550 39700 21400 30550 30550.00 4.00 0 0 30950 30750 30400 30200 29850 30850 30300 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 86176 N N 0 N 00 N
9 20241121 090157 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 30950 30750 30400 30200 29850 30850 30300 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 86176 N N 0 N 00 N
10 20241120 160156 57 100.00 KOSPI 기계 N N N N N 30550 100 2 0.33 2798900 92 43.81 30450 30600 30050 39550 21350 30450 30422.83 4.00 0 -1 30783 30616 30283 30116 29783 30700 30200 108 9100 5000 21310 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 86177 N N 0 N 00 N
11 20241120 150157 57 100.00 KOSPI 기계 N N N N N 30400 -50 5 -0.16 2219900 73 34.76 30450 30600 30050 39550 21350 30450 30409.59 4.00 0 -1 30783 30616 30283 30116 29783 30700 30200 108 9100 5000 21310 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 86177 N N 0 N 00 N
12 20241120 140158 57 100.00 KOSPI 기계 N N N N N 30400 -50 5 -0.16 2219900 73 34.76 30450 30600 30050 39550 21350 30450 30409.59 4.00 0 -1 30783 30616 30283 30116 29783 30700 30200 108 9100 5000 21310 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 86177 N N 0 N 00 N