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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160202,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,50,2,0.16,1264850,41,37.27,30850,30900,30700,40100,21600,30850,30850.00,4.00,0,0,31083,30966,30833,30716,30583,30900,30650,108,9250,5000,21590,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.56,29100,20240805,6.19,39900,-22.56,20240129,29100,6.19,20240805,39900,-22.56,20240129,29100,6.19,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N
20241128,150206,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,50,2,0.16,1264850,41,37.27,30850,30900,30700,40100,21600,30850,30850.00,4.00,0,0,31083,30966,30833,30716,30583,30900,30650,108,9250,5000,21590,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.56,29100,20240805,6.19,39900,-22.56,20240129,29100,6.19,20240805,39900,-22.56,20240129,29100,6.19,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N
20241128,140204,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,50,2,0.16,1264850,41,37.27,30850,30900,30700,40100,21600,30850,30850.00,4.00,0,0,31083,30966,30833,30716,30583,30900,30650,108,9250,5000,21590,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.56,29100,20240805,6.19,39900,-22.56,20240129,29100,6.19,20240805,39900,-22.56,20240129,29100,6.19,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N
20241128,130203,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30850,0,3,0.00,1110500,36,32.73,30850,30900,30700,40100,21600,30850,30847.22,4.00,0,0,31083,30966,30833,30716,30583,30900,30650,108,9250,5000,21590,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.68,29100,20240805,6.01,39900,-22.68,20240129,29100,6.01,20240805,39900,-22.68,20240129,29100,6.01,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N
20241128,120205,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30850,0,3,0.00,462750,15,13.64,30850,30850,30850,40100,21600,30850,30850.00,4.00,0,0,31083,30966,30833,30716,30583,30900,30650,108,9250,5000,21590,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.68,29100,20240805,6.01,39900,-22.68,20240129,29100,6.01,20240805,39900,-22.68,20240129,29100,6.01,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N
20241128,110204,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30850,0,3,0.00,339350,11,10.00,30850,30850,30850,40100,21600,30850,30850.00,4.00,0,0,31083,30966,30833,30716,30583,30900,30650,108,9250,5000,21590,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.68,29100,20240805,6.01,39900,-22.68,20240129,29100,6.01,20240805,39900,-22.68,20240129,29100,6.01,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N
20241128,100204,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30850,0,3,0.00,30850,1,0.91,30850,30850,30850,40100,21600,30850,30850.00,4.00,0,0,31083,30966,30833,30716,30583,30900,30650,108,9250,5000,21590,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.68,29100,20240805,6.01,39900,-22.68,20240129,29100,6.01,20240805,39900,-22.68,20240129,29100,6.01,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N
20241128,090203,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30850,0,3,0.00,0,0,0.00,0,0,0,40100,21600,30850,0.00,4.00,0,0,31083,30966,30833,30716,30583,30900,30650,108,9250,5000,21590,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.68,29100,20240805,6.01,39900,-22.68,20240129,29100,6.01,20240805,39900,-22.68,20240129,29100,6.01,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N
20241127,160202,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30850,-100,5,-0.32,3385250,110,120.88,30950,30950,30700,40200,21700,30950,30775.00,4.00,0,-1,31416,31182,30766,30532,30116,31300,30650,108,9250,5000,21660,50,1,2154379,665,-9.99,0.58,12,0.01,-3087.00,53230.00,39900,20240129,-22.68,29100,20240805,6.01,39900,-22.68,20240129,29100,6.01,20240805,39900,-22.68,20240129,29100,6.01,20240805,0.18,N,004450,5000,107 억,,86171,N,N,0,N,00,N
20241127,150203,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30850,-100,5,-0.32,3046400,99,108.79,30950,30950,30700,40200,21700,30950,30771.72,4.00,0,-1,31416,31182,30766,30532,30116,31300,30650,108,9250,5000,21660,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.68,29100,20240805,6.01,39900,-22.68,20240129,29100,6.01,20240805,39900,-22.68,20240129,29100,6.01,20240805,0.18,N,004450,5000,107 억,,86171,N,N,0,N,00,N
20241127,140204,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30850,-100,5,-0.32,1110500,36,39.56,30950,30950,30700,40200,21700,30950,30847.22,4.00,0,-1,31416,31182,30766,30532,30116,31300,30650,108,9250,5000,21660,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.68,29100,20240805,6.01,39900,-22.68,20240129,29100,6.01,20240805,39900,-22.68,20240129,29100,6.01,20240805,0.18,N,004450,5000,107 억,,86171,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 20241128 160202 57 100.00 KOSPI 기계 N N N N N 30900 50 2 0.16 1264850 41 37.27 30850 30900 30700 40100 21600 30850 30850.00 4.00 0 0 31083 30966 30833 30716 30583 30900 30650 108 9250 5000 21590 50 1 2154379 666 -10.01 0.58 12 0.00 -3087.00 53230.00 39900 20240129 -22.56 29100 20240805 6.19 39900 -22.56 20240129 29100 6.19 20240805 39900 -22.56 20240129 29100 6.19 20240805 0.18 N 004450 5000 107 억 86170 N N 0 N 00 N
3 20241128 150206 57 100.00 KOSPI 기계 N N N N N 30900 50 2 0.16 1264850 41 37.27 30850 30900 30700 40100 21600 30850 30850.00 4.00 0 0 31083 30966 30833 30716 30583 30900 30650 108 9250 5000 21590 50 1 2154379 666 -10.01 0.58 12 0.00 -3087.00 53230.00 39900 20240129 -22.56 29100 20240805 6.19 39900 -22.56 20240129 29100 6.19 20240805 39900 -22.56 20240129 29100 6.19 20240805 0.18 N 004450 5000 107 억 86170 N N 0 N 00 N
4 20241128 140204 57 100.00 KOSPI 기계 N N N N N 30900 50 2 0.16 1264850 41 37.27 30850 30900 30700 40100 21600 30850 30850.00 4.00 0 0 31083 30966 30833 30716 30583 30900 30650 108 9250 5000 21590 50 1 2154379 666 -10.01 0.58 12 0.00 -3087.00 53230.00 39900 20240129 -22.56 29100 20240805 6.19 39900 -22.56 20240129 29100 6.19 20240805 39900 -22.56 20240129 29100 6.19 20240805 0.18 N 004450 5000 107 억 86170 N N 0 N 00 N
5 20241128 130203 57 100.00 KOSPI 기계 N N N N N 30850 0 3 0.00 1110500 36 32.73 30850 30900 30700 40100 21600 30850 30847.22 4.00 0 0 31083 30966 30833 30716 30583 30900 30650 108 9250 5000 21590 50 1 2154379 665 -9.99 0.58 12 0.00 -3087.00 53230.00 39900 20240129 -22.68 29100 20240805 6.01 39900 -22.68 20240129 29100 6.01 20240805 39900 -22.68 20240129 29100 6.01 20240805 0.18 N 004450 5000 107 억 86170 N N 0 N 00 N
6 20241128 120205 57 100.00 KOSPI 기계 N N N N N 30850 0 3 0.00 462750 15 13.64 30850 30850 30850 40100 21600 30850 30850.00 4.00 0 0 31083 30966 30833 30716 30583 30900 30650 108 9250 5000 21590 50 1 2154379 665 -9.99 0.58 12 0.00 -3087.00 53230.00 39900 20240129 -22.68 29100 20240805 6.01 39900 -22.68 20240129 29100 6.01 20240805 39900 -22.68 20240129 29100 6.01 20240805 0.18 N 004450 5000 107 억 86170 N N 0 N 00 N
7 20241128 110204 57 100.00 KOSPI 기계 N N N N N 30850 0 3 0.00 339350 11 10.00 30850 30850 30850 40100 21600 30850 30850.00 4.00 0 0 31083 30966 30833 30716 30583 30900 30650 108 9250 5000 21590 50 1 2154379 665 -9.99 0.58 12 0.00 -3087.00 53230.00 39900 20240129 -22.68 29100 20240805 6.01 39900 -22.68 20240129 29100 6.01 20240805 39900 -22.68 20240129 29100 6.01 20240805 0.18 N 004450 5000 107 억 86170 N N 0 N 00 N
8 20241128 100204 57 100.00 KOSPI 기계 N N N N N 30850 0 3 0.00 30850 1 0.91 30850 30850 30850 40100 21600 30850 30850.00 4.00 0 0 31083 30966 30833 30716 30583 30900 30650 108 9250 5000 21590 50 1 2154379 665 -9.99 0.58 12 0.00 -3087.00 53230.00 39900 20240129 -22.68 29100 20240805 6.01 39900 -22.68 20240129 29100 6.01 20240805 39900 -22.68 20240129 29100 6.01 20240805 0.18 N 004450 5000 107 억 86170 N N 0 N 00 N
9 20241128 090203 57 100.00 KOSPI 기계 N N N N N 30850 0 3 0.00 0 0 0.00 0 0 0 40100 21600 30850 0.00 4.00 0 0 31083 30966 30833 30716 30583 30900 30650 108 9250 5000 21590 50 1 2154379 665 -9.99 0.58 12 0.00 -3087.00 53230.00 39900 20240129 -22.68 29100 20240805 6.01 39900 -22.68 20240129 29100 6.01 20240805 39900 -22.68 20240129 29100 6.01 20240805 0.18 N 004450 5000 107 억 86170 N N 0 N 00 N
10 20241127 160202 57 100.00 KOSPI 기계 N N N N N 30850 -100 5 -0.32 3385250 110 120.88 30950 30950 30700 40200 21700 30950 30775.00 4.00 0 -1 31416 31182 30766 30532 30116 31300 30650 108 9250 5000 21660 50 1 2154379 665 -9.99 0.58 12 0.01 -3087.00 53230.00 39900 20240129 -22.68 29100 20240805 6.01 39900 -22.68 20240129 29100 6.01 20240805 39900 -22.68 20240129 29100 6.01 20240805 0.18 N 004450 5000 107 억 86171 N N 0 N 00 N
11 20241127 150203 57 100.00 KOSPI 기계 N N N N N 30850 -100 5 -0.32 3046400 99 108.79 30950 30950 30700 40200 21700 30950 30771.72 4.00 0 -1 31416 31182 30766 30532 30116 31300 30650 108 9250 5000 21660 50 1 2154379 665 -9.99 0.58 12 0.00 -3087.00 53230.00 39900 20240129 -22.68 29100 20240805 6.01 39900 -22.68 20240129 29100 6.01 20240805 39900 -22.68 20240129 29100 6.01 20240805 0.18 N 004450 5000 107 억 86171 N N 0 N 00 N
12 20241127 140204 57 100.00 KOSPI 기계 N N N N N 30850 -100 5 -0.32 1110500 36 39.56 30950 30950 30700 40200 21700 30950 30847.22 4.00 0 -1 31416 31182 30766 30532 30116 31300 30650 108 9250 5000 21660 50 1 2154379 665 -9.99 0.58 12 0.00 -3087.00 53230.00 39900 20240129 -22.68 29100 20240805 6.01 39900 -22.68 20240129 29100 6.01 20240805 39900 -22.68 20240129 29100 6.01 20240805 0.18 N 004450 5000 107 억 86171 N N 0 N 00 N