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
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
20241128,160203,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,72400,1700,2,2.40,3159397900,44278,72.71,70400,72500,70100,91900,49500,70700,71347.64,29.07,0,-9901,72500,71600,70600,69700,68700,72050,70150,70,21200,500,50900,100,1,14000000,10136,8.67,0.76,12,0.32,8348.00,95799.00,122500,20240513,-40.90,50900,20231129,42.24,122500,-40.90,20240513,53800,34.57,20240124,122500,-40.90,20240513,50900,42.24,20231129,1.23,N,004490,500,70 억,,4069276,N,N,71,N,00,N
20241128,150207,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,72000,1300,2,1.84,2672124000,37536,61.64,70400,72200,70100,91900,49500,70700,71188.30,29.07,0,-7818,72500,71600,70600,69700,68700,72050,70150,70,21200,500,50900,100,1,14000000,10080,8.62,0.75,12,0.27,8348.00,95799.00,122500,20240513,-41.22,50900,20231129,41.45,122500,-41.22,20240513,53800,33.83,20240124,122500,-41.22,20240513,50900,41.45,20231129,1.23,N,004490,500,70 억,,4069276,N,N,71,N,00,N
20241128,140205,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,71500,800,2,1.13,1840903600,25989,42.68,70400,71700,70100,91900,49500,70700,70833.95,29.07,0,-6292,72500,71600,70600,69700,68700,72050,70150,70,21200,500,50900,100,1,14000000,10010,8.56,0.75,12,0.19,8348.00,95799.00,122500,20240513,-41.63,50900,20231129,40.47,122500,-41.63,20240513,53800,32.90,20240124,122500,-41.63,20240513,50900,40.47,20231129,1.23,N,004490,500,70 억,,4069276,N,N,71,N,00,N
20241128,130204,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,70700,0,3,0.00,1115548900,15781,25.92,70400,71200,70100,91900,49500,70700,70689.37,29.07,0,-4194,72500,71600,70600,69700,68700,72050,70150,70,21200,500,50900,100,1,14000000,9898,8.47,0.74,12,0.11,8348.00,95799.00,122500,20240513,-42.29,50900,20231129,38.90,122500,-42.29,20240513,53800,31.41,20240124,122500,-42.29,20240513,50900,38.90,20231129,1.23,N,004490,500,70 억,,4069276,N,N,71,N,00,N
20241128,120205,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,71000,300,2,0.42,810245000,11463,18.82,70400,71200,70100,91900,49500,70700,70683.50,29.07,0,-4366,72500,71600,70600,69700,68700,72050,70150,70,21200,500,50900,100,1,14000000,9940,8.51,0.74,12,0.08,8348.00,95799.00,122500,20240513,-42.04,50900,20231129,39.49,122500,-42.04,20240513,53800,31.97,20240124,122500,-42.04,20240513,50900,39.49,20231129,1.23,N,004490,500,70 억,,4069276,N,N,71,N,00,N
20241128,110204,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,70800,100,2,0.14,512759000,7257,11.92,70400,71200,70100,91900,49500,70700,70657.16,29.07,0,-2602,72500,71600,70600,69700,68700,72050,70150,70,21200,500,50900,100,1,14000000,9912,8.48,0.74,12,0.05,8348.00,95799.00,122500,20240513,-42.20,50900,20231129,39.10,122500,-42.20,20240513,53800,31.60,20240124,122500,-42.20,20240513,50900,39.10,20231129,1.23,N,004490,500,70 억,,4069276,N,N,71,N,00,N
20241128,100205,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,70600,-100,5,-0.14,255170600,3618,5.94,70400,70900,70100,91900,49500,70700,70528.08,29.07,0,-1274,72500,71600,70600,69700,68700,72050,70150,70,21200,500,50900,100,1,14000000,9884,8.46,0.74,12,0.03,8348.00,95799.00,122500,20240513,-42.37,50900,20231129,38.70,122500,-42.37,20240513,53800,31.23,20240124,122500,-42.37,20240513,50900,38.70,20231129,1.23,N,004490,500,70 억,,4069276,N,N,71,N,00,N
20241128,090204,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,70400,-300,5,-0.42,16527000,235,0.39,70400,70400,70100,91900,49500,70700,70327.66,29.07,0,-37,72500,71600,70600,69700,68700,72050,70150,70,21200,500,50900,100,1,14000000,9856,8.43,0.73,12,0.00,8348.00,95799.00,122500,20240513,-42.53,50900,20231129,38.31,122500,-42.53,20240513,53800,30.86,20240124,122500,-42.53,20240513,50900,38.31,20231129,1.23,N,004490,500,70 억,,4069276,N,N,71,N,00,N
20241127,160202,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,70700,100,2,0.14,4292711900,60849,58.18,69900,71500,69600,91700,49500,70600,70546.52,29.24,0,-25208,75600,73100,69500,67000,63400,74350,68250,70,21100,500,50830,100,1,14000000,9898,8.47,0.74,12,0.43,8348.00,95799.00,122500,20240513,-42.29,50900,20231129,38.90,122500,-42.29,20240513,53800,31.41,20240124,122500,-42.29,20240513,50900,38.90,20231129,1.25,N,004490,500,70 억,,4093033,N,N,71,N,00,N
20241127,150204,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,70500,-100,5,-0.14,3926124400,55647,53.21,69900,71500,69600,91700,49500,70600,70554.11,29.24,0,-22511,75600,73100,69500,67000,63400,74350,68250,70,21100,500,50830,100,1,14000000,9870,8.45,0.74,12,0.40,8348.00,95799.00,122500,20240513,-42.45,50900,20231129,38.51,122500,-42.45,20240513,53800,31.04,20240124,122500,-42.45,20240513,50900,38.51,20231129,1.25,N,004490,500,70 억,,4093033,N,N,113,N,00,N
20241127,140204,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,70700,100,2,0.14,3441315600,48783,46.64,69900,71500,69600,91700,49500,70600,70543.34,29.24,0,-18887,75600,73100,69500,67000,63400,74350,68250,70,21100,500,50830,100,1,14000000,9898,8.47,0.74,12,0.35,8348.00,95799.00,122500,20240513,-42.29,50900,20231129,38.90,122500,-42.29,20240513,53800,31.41,20240124,122500,-42.29,20240513,50900,38.90,20231129,1.25,N,004490,500,70 억,,4093033,N,N,113,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 160203 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 72400 1700 2 2.40 3159397900 44278 72.71 70400 72500 70100 91900 49500 70700 71347.64 29.07 0 -9901 72500 71600 70600 69700 68700 72050 70150 70 21200 500 50900 100 1 14000000 10136 8.67 0.76 12 0.32 8348.00 95799.00 122500 20240513 -40.90 50900 20231129 42.24 122500 -40.90 20240513 53800 34.57 20240124 122500 -40.90 20240513 50900 42.24 20231129 1.23 N 004490 500 70 억 4069276 N N 71 N 00 N
3 20241128 150207 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 72000 1300 2 1.84 2672124000 37536 61.64 70400 72200 70100 91900 49500 70700 71188.30 29.07 0 -7818 72500 71600 70600 69700 68700 72050 70150 70 21200 500 50900 100 1 14000000 10080 8.62 0.75 12 0.27 8348.00 95799.00 122500 20240513 -41.22 50900 20231129 41.45 122500 -41.22 20240513 53800 33.83 20240124 122500 -41.22 20240513 50900 41.45 20231129 1.23 N 004490 500 70 억 4069276 N N 71 N 00 N
4 20241128 140205 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 71500 800 2 1.13 1840903600 25989 42.68 70400 71700 70100 91900 49500 70700 70833.95 29.07 0 -6292 72500 71600 70600 69700 68700 72050 70150 70 21200 500 50900 100 1 14000000 10010 8.56 0.75 12 0.19 8348.00 95799.00 122500 20240513 -41.63 50900 20231129 40.47 122500 -41.63 20240513 53800 32.90 20240124 122500 -41.63 20240513 50900 40.47 20231129 1.23 N 004490 500 70 억 4069276 N N 71 N 00 N
5 20241128 130204 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 70700 0 3 0.00 1115548900 15781 25.92 70400 71200 70100 91900 49500 70700 70689.37 29.07 0 -4194 72500 71600 70600 69700 68700 72050 70150 70 21200 500 50900 100 1 14000000 9898 8.47 0.74 12 0.11 8348.00 95799.00 122500 20240513 -42.29 50900 20231129 38.90 122500 -42.29 20240513 53800 31.41 20240124 122500 -42.29 20240513 50900 38.90 20231129 1.23 N 004490 500 70 억 4069276 N N 71 N 00 N
6 20241128 120205 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 71000 300 2 0.42 810245000 11463 18.82 70400 71200 70100 91900 49500 70700 70683.50 29.07 0 -4366 72500 71600 70600 69700 68700 72050 70150 70 21200 500 50900 100 1 14000000 9940 8.51 0.74 12 0.08 8348.00 95799.00 122500 20240513 -42.04 50900 20231129 39.49 122500 -42.04 20240513 53800 31.97 20240124 122500 -42.04 20240513 50900 39.49 20231129 1.23 N 004490 500 70 억 4069276 N N 71 N 00 N
7 20241128 110204 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 70800 100 2 0.14 512759000 7257 11.92 70400 71200 70100 91900 49500 70700 70657.16 29.07 0 -2602 72500 71600 70600 69700 68700 72050 70150 70 21200 500 50900 100 1 14000000 9912 8.48 0.74 12 0.05 8348.00 95799.00 122500 20240513 -42.20 50900 20231129 39.10 122500 -42.20 20240513 53800 31.60 20240124 122500 -42.20 20240513 50900 39.10 20231129 1.23 N 004490 500 70 억 4069276 N N 71 N 00 N
8 20241128 100205 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 70600 -100 5 -0.14 255170600 3618 5.94 70400 70900 70100 91900 49500 70700 70528.08 29.07 0 -1274 72500 71600 70600 69700 68700 72050 70150 70 21200 500 50900 100 1 14000000 9884 8.46 0.74 12 0.03 8348.00 95799.00 122500 20240513 -42.37 50900 20231129 38.70 122500 -42.37 20240513 53800 31.23 20240124 122500 -42.37 20240513 50900 38.70 20231129 1.23 N 004490 500 70 억 4069276 N N 71 N 00 N
9 20241128 090204 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 70400 -300 5 -0.42 16527000 235 0.39 70400 70400 70100 91900 49500 70700 70327.66 29.07 0 -37 72500 71600 70600 69700 68700 72050 70150 70 21200 500 50900 100 1 14000000 9856 8.43 0.73 12 0.00 8348.00 95799.00 122500 20240513 -42.53 50900 20231129 38.31 122500 -42.53 20240513 53800 30.86 20240124 122500 -42.53 20240513 50900 38.31 20231129 1.23 N 004490 500 70 억 4069276 N N 71 N 00 N
10 20241127 160202 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 70700 100 2 0.14 4292711900 60849 58.18 69900 71500 69600 91700 49500 70600 70546.52 29.24 0 -25208 75600 73100 69500 67000 63400 74350 68250 70 21100 500 50830 100 1 14000000 9898 8.47 0.74 12 0.43 8348.00 95799.00 122500 20240513 -42.29 50900 20231129 38.90 122500 -42.29 20240513 53800 31.41 20240124 122500 -42.29 20240513 50900 38.90 20231129 1.25 N 004490 500 70 억 4093033 N N 71 N 00 N
11 20241127 150204 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 70500 -100 5 -0.14 3926124400 55647 53.21 69900 71500 69600 91700 49500 70600 70554.11 29.24 0 -22511 75600 73100 69500 67000 63400 74350 68250 70 21100 500 50830 100 1 14000000 9870 8.45 0.74 12 0.40 8348.00 95799.00 122500 20240513 -42.45 50900 20231129 38.51 122500 -42.45 20240513 53800 31.04 20240124 122500 -42.45 20240513 50900 38.51 20231129 1.25 N 004490 500 70 억 4093033 N N 113 N 00 N
12 20241127 140204 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 70700 100 2 0.14 3441315600 48783 46.64 69900 71500 69600 91700 49500 70600 70543.34 29.24 0 -18887 75600 73100 69500 67000 63400 74350 68250 70 21100 500 50830 100 1 14000000 9898 8.47 0.74 12 0.35 8348.00 95799.00 122500 20240513 -42.29 50900 20231129 38.90 122500 -42.29 20240513 53800 31.41 20240124 122500 -42.29 20240513 50900 38.90 20231129 1.25 N 004490 500 70 억 4093033 N N 113 N 00 N