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
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
20241121,160155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,62600,-2700,5,-4.13,7521706900,119159,248.50,65300,65500,62500,84800,45800,65300,63123.93,29.16,0,16780,68100,66700,65800,64400,63500,66250,63950,70,19500,500,47010,100,1,14000000,8764,7.50,0.65,12,0.85,8348.00,95799.00,122500,20240513,-48.90,50900,20231129,22.99,122500,-48.90,20240513,53800,16.36,20240124,122500,-48.90,20240513,50900,22.99,20231129,1.34,N,004490,500,70 억,,4082589,N,N,167,N,00,N
20241121,150158,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,62700,-2600,5,-3.98,6822955600,107995,225.22,65300,65500,62500,84800,45800,65300,63178.36,29.16,0,17352,68100,66700,65800,64400,63500,66250,63950,70,19500,500,47010,100,1,14000000,8778,7.51,0.65,12,0.77,8348.00,95799.00,122500,20240513,-48.82,50900,20231129,23.18,122500,-48.82,20240513,53800,16.54,20240124,122500,-48.82,20240513,50900,23.18,20231129,1.34,N,004490,500,70 억,,4082589,N,N,342,N,00,N
20241121,140158,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,62900,-2400,5,-3.68,5842100100,92371,192.64,65300,65500,62500,84800,45800,65300,63245.95,29.16,0,17144,68100,66700,65800,64400,63500,66250,63950,70,19500,500,47010,100,1,14000000,8806,7.53,0.66,12,0.66,8348.00,95799.00,122500,20240513,-48.65,50900,20231129,23.58,122500,-48.65,20240513,53800,16.91,20240124,122500,-48.65,20240513,50900,23.58,20231129,1.34,N,004490,500,70 억,,4082589,N,N,342,N,00,N
20241121,130158,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,62700,-2600,5,-3.98,5177480600,81791,170.57,65300,65500,62500,84800,45800,65300,63301.25,29.16,0,16923,68100,66700,65800,64400,63500,66250,63950,70,19500,500,47010,100,1,14000000,8778,7.51,0.65,12,0.58,8348.00,95799.00,122500,20240513,-48.82,50900,20231129,23.18,122500,-48.82,20240513,53800,16.54,20240124,122500,-48.82,20240513,50900,23.18,20231129,1.34,N,004490,500,70 억,,4082589,N,N,342,N,00,N
20241121,120156,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,62900,-2400,5,-3.68,4366235900,68878,143.64,65300,65500,62500,84800,45800,65300,63390.75,29.16,0,13004,68100,66700,65800,64400,63500,66250,63950,70,19500,500,47010,100,1,14000000,8806,7.53,0.66,12,0.49,8348.00,95799.00,122500,20240513,-48.65,50900,20231129,23.58,122500,-48.65,20240513,53800,16.91,20240124,122500,-48.65,20240513,50900,23.58,20231129,1.34,N,004490,500,70 억,,4082589,N,N,342,N,00,N
20241121,110156,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,63500,-1800,5,-2.76,2856933000,44972,93.79,65300,65500,63000,84800,45800,65300,63526.77,29.16,0,6047,68100,66700,65800,64400,63500,66250,63950,70,19500,500,47010,100,1,14000000,8890,7.61,0.66,12,0.32,8348.00,95799.00,122500,20240513,-48.16,50900,20231129,24.75,122500,-48.16,20240513,53800,18.03,20240124,122500,-48.16,20240513,50900,24.75,20231129,1.34,N,004490,500,70 억,,4082589,N,N,342,N,00,N
20241121,100157,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,63700,-1600,5,-2.45,1489304700,23419,48.84,65300,65500,63000,84800,45800,65300,63593.57,29.16,0,-195,68100,66700,65800,64400,63500,66250,63950,70,19500,500,47010,100,1,14000000,8918,7.63,0.66,12,0.17,8348.00,95799.00,122500,20240513,-48.00,50900,20231129,25.15,122500,-48.00,20240513,53800,18.40,20240124,122500,-48.00,20240513,50900,25.15,20231129,1.34,N,004490,500,70 억,,4082589,N,N,342,N,00,N
20241121,090157,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,65500,200,2,0.31,9862100,151,0.31,65300,65500,65000,84800,45800,65300,65312.24,29.16,0,-92,68100,66700,65800,64400,63500,66250,63950,70,19500,500,47010,100,1,14000000,9170,7.85,0.68,12,0.00,8348.00,95799.00,122500,20240513,-46.53,50900,20231129,28.68,122500,-46.53,20240513,53800,21.75,20240124,122500,-46.53,20240513,50900,28.68,20231129,1.34,N,004490,500,70 억,,4082589,N,N,342,N,00,N
20241120,160156,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,65300,-1200,5,-1.80,3149915800,47915,104.93,66000,67200,64900,86400,46600,66500,65739.94,29.16,0,-1326,69766,68132,67166,65532,64566,67650,65050,70,19900,500,47880,100,1,14000000,9142,7.82,0.68,12,0.34,8348.00,95799.00,122500,20240513,-46.69,50900,20231129,28.29,122500,-46.69,20240513,53800,21.38,20240124,122500,-46.69,20240513,50900,28.29,20231129,1.34,N,004490,500,70 억,,4082290,N,N,342,N,00,N
20241120,150157,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,65200,-1300,5,-1.95,2883849300,43835,95.99,66000,67200,64900,86400,46600,66500,65788.74,29.16,0,-374,69766,68132,67166,65532,64566,67650,65050,70,19900,500,47880,100,1,14000000,9128,7.81,0.68,12,0.31,8348.00,95799.00,122500,20240513,-46.78,50900,20231129,28.09,122500,-46.78,20240513,53800,21.19,20240124,122500,-46.78,20240513,50900,28.09,20231129,1.34,N,004490,500,70 억,,4082290,N,N,83,N,00,N
20241120,140159,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,65600,-900,5,-1.35,2343517400,35564,77.88,66000,67200,64900,86400,46600,66500,65895.78,29.16,0,1093,69766,68132,67166,65532,64566,67650,65050,70,19900,500,47880,100,1,14000000,9184,7.86,0.68,12,0.25,8348.00,95799.00,122500,20240513,-46.45,50900,20231129,28.88,122500,-46.45,20240513,53800,21.93,20240124,122500,-46.45,20240513,50900,28.88,20231129,1.34,N,004490,500,70 억,,4082290,N,N,83,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 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 62600 -2700 5 -4.13 7521706900 119159 248.50 65300 65500 62500 84800 45800 65300 63123.93 29.16 0 16780 68100 66700 65800 64400 63500 66250 63950 70 19500 500 47010 100 1 14000000 8764 7.50 0.65 12 0.85 8348.00 95799.00 122500 20240513 -48.90 50900 20231129 22.99 122500 -48.90 20240513 53800 16.36 20240124 122500 -48.90 20240513 50900 22.99 20231129 1.34 N 004490 500 70 억 4082589 N N 167 N 00 N
3 20241121 150158 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 62700 -2600 5 -3.98 6822955600 107995 225.22 65300 65500 62500 84800 45800 65300 63178.36 29.16 0 17352 68100 66700 65800 64400 63500 66250 63950 70 19500 500 47010 100 1 14000000 8778 7.51 0.65 12 0.77 8348.00 95799.00 122500 20240513 -48.82 50900 20231129 23.18 122500 -48.82 20240513 53800 16.54 20240124 122500 -48.82 20240513 50900 23.18 20231129 1.34 N 004490 500 70 억 4082589 N N 342 N 00 N
4 20241121 140158 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 62900 -2400 5 -3.68 5842100100 92371 192.64 65300 65500 62500 84800 45800 65300 63245.95 29.16 0 17144 68100 66700 65800 64400 63500 66250 63950 70 19500 500 47010 100 1 14000000 8806 7.53 0.66 12 0.66 8348.00 95799.00 122500 20240513 -48.65 50900 20231129 23.58 122500 -48.65 20240513 53800 16.91 20240124 122500 -48.65 20240513 50900 23.58 20231129 1.34 N 004490 500 70 억 4082589 N N 342 N 00 N
5 20241121 130158 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 62700 -2600 5 -3.98 5177480600 81791 170.57 65300 65500 62500 84800 45800 65300 63301.25 29.16 0 16923 68100 66700 65800 64400 63500 66250 63950 70 19500 500 47010 100 1 14000000 8778 7.51 0.65 12 0.58 8348.00 95799.00 122500 20240513 -48.82 50900 20231129 23.18 122500 -48.82 20240513 53800 16.54 20240124 122500 -48.82 20240513 50900 23.18 20231129 1.34 N 004490 500 70 억 4082589 N N 342 N 00 N
6 20241121 120156 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 62900 -2400 5 -3.68 4366235900 68878 143.64 65300 65500 62500 84800 45800 65300 63390.75 29.16 0 13004 68100 66700 65800 64400 63500 66250 63950 70 19500 500 47010 100 1 14000000 8806 7.53 0.66 12 0.49 8348.00 95799.00 122500 20240513 -48.65 50900 20231129 23.58 122500 -48.65 20240513 53800 16.91 20240124 122500 -48.65 20240513 50900 23.58 20231129 1.34 N 004490 500 70 억 4082589 N N 342 N 00 N
7 20241121 110156 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 63500 -1800 5 -2.76 2856933000 44972 93.79 65300 65500 63000 84800 45800 65300 63526.77 29.16 0 6047 68100 66700 65800 64400 63500 66250 63950 70 19500 500 47010 100 1 14000000 8890 7.61 0.66 12 0.32 8348.00 95799.00 122500 20240513 -48.16 50900 20231129 24.75 122500 -48.16 20240513 53800 18.03 20240124 122500 -48.16 20240513 50900 24.75 20231129 1.34 N 004490 500 70 억 4082589 N N 342 N 00 N
8 20241121 100157 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 63700 -1600 5 -2.45 1489304700 23419 48.84 65300 65500 63000 84800 45800 65300 63593.57 29.16 0 -195 68100 66700 65800 64400 63500 66250 63950 70 19500 500 47010 100 1 14000000 8918 7.63 0.66 12 0.17 8348.00 95799.00 122500 20240513 -48.00 50900 20231129 25.15 122500 -48.00 20240513 53800 18.40 20240124 122500 -48.00 20240513 50900 25.15 20231129 1.34 N 004490 500 70 억 4082589 N N 342 N 00 N
9 20241121 090157 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 65500 200 2 0.31 9862100 151 0.31 65300 65500 65000 84800 45800 65300 65312.24 29.16 0 -92 68100 66700 65800 64400 63500 66250 63950 70 19500 500 47010 100 1 14000000 9170 7.85 0.68 12 0.00 8348.00 95799.00 122500 20240513 -46.53 50900 20231129 28.68 122500 -46.53 20240513 53800 21.75 20240124 122500 -46.53 20240513 50900 28.68 20231129 1.34 N 004490 500 70 억 4082589 N N 342 N 00 N
10 20241120 160156 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 65300 -1200 5 -1.80 3149915800 47915 104.93 66000 67200 64900 86400 46600 66500 65739.94 29.16 0 -1326 69766 68132 67166 65532 64566 67650 65050 70 19900 500 47880 100 1 14000000 9142 7.82 0.68 12 0.34 8348.00 95799.00 122500 20240513 -46.69 50900 20231129 28.29 122500 -46.69 20240513 53800 21.38 20240124 122500 -46.69 20240513 50900 28.29 20231129 1.34 N 004490 500 70 억 4082290 N N 342 N 00 N
11 20241120 150157 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 65200 -1300 5 -1.95 2883849300 43835 95.99 66000 67200 64900 86400 46600 66500 65788.74 29.16 0 -374 69766 68132 67166 65532 64566 67650 65050 70 19900 500 47880 100 1 14000000 9128 7.81 0.68 12 0.31 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 1.34 N 004490 500 70 억 4082290 N N 83 N 00 N
12 20241120 140159 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 65600 -900 5 -1.35 2343517400 35564 77.88 66000 67200 64900 86400 46600 66500 65895.78 29.16 0 1093 69766 68132 67166 65532 64566 67650 65050 70 19900 500 47880 100 1 14000000 9184 7.86 0.68 12 0.25 8348.00 95799.00 122500 20240513 -46.45 50900 20231129 28.88 122500 -46.45 20240513 53800 21.93 20240124 122500 -46.45 20240513 50900 28.88 20231129 1.34 N 004490 500 70 억 4082290 N N 83 N 00 N