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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004490/price/prices-20241201.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
20241210,160156,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66800,4600,2,7.40,3660572100,55411,69.93,62200,67500,62200,80800,43600,62200,66062.72,28.44,0,5935,67266,64732,63466,60932,59666,64100,60300,70,18600,500,44780,100,1,14000000,9352,8.00,0.70,12,0.40,8348.00,95799.00,122500,20240513,-45.47,53800,20240124,24.16,122500,-45.47,20240513,53800,24.16,20240124,122500,-45.47,20240513,53800,24.16,20240124,1.14,N,004490,500,70 억,,3981192,N,N,291,N,00,N
20241210,150155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66800,4600,2,7.40,3453035400,52305,66.01,62200,67500,62200,80800,43600,62200,66018.04,28.44,0,6300,67266,64732,63466,60932,59666,64100,60300,70,18600,500,44780,100,1,14000000,9352,8.00,0.70,12,0.37,8348.00,95799.00,122500,20240513,-45.47,53800,20240124,24.16,122500,-45.47,20240513,53800,24.16,20240124,122500,-45.47,20240513,53800,24.16,20240124,1.14,N,004490,500,70 억,,3981192,N,N,341,N,00,N
20241210,140155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67100,4900,2,7.88,3114979400,47271,59.66,62200,67500,62200,80800,43600,62200,65896.98,28.44,0,8252,67266,64732,63466,60932,59666,64100,60300,70,18600,500,44780,100,1,14000000,9394,8.04,0.70,12,0.34,8348.00,95799.00,122500,20240513,-45.22,53800,20240124,24.72,122500,-45.22,20240513,53800,24.72,20240124,122500,-45.22,20240513,53800,24.72,20240124,1.14,N,004490,500,70 억,,3981192,N,N,341,N,00,N
20241210,130155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67100,4900,2,7.88,2588450100,39435,49.77,62200,67200,62200,80800,43600,62200,65639.27,28.44,0,11079,67266,64732,63466,60932,59666,64100,60300,70,18600,500,44780,100,1,14000000,9394,8.04,0.70,12,0.28,8348.00,95799.00,122500,20240513,-45.22,53800,20240124,24.72,122500,-45.22,20240513,53800,24.72,20240124,122500,-45.22,20240513,53800,24.72,20240124,1.14,N,004490,500,70 억,,3981192,N,N,341,N,00,N
20241210,120155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66600,4400,2,7.07,2032665800,31087,39.23,62200,66700,62200,80800,43600,62200,65387.39,28.44,0,8644,67266,64732,63466,60932,59666,64100,60300,70,18600,500,44780,100,1,14000000,9324,7.98,0.70,12,0.22,8348.00,95799.00,122500,20240513,-45.63,53800,20240124,23.79,122500,-45.63,20240513,53800,23.79,20240124,122500,-45.63,20240513,53800,23.79,20240124,1.14,N,004490,500,70 억,,3981192,N,N,341,N,00,N
20241210,110155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66100,3900,2,6.27,1633068000,25074,31.64,62200,66400,62200,80800,43600,62200,65131.10,28.44,0,5422,67266,64732,63466,60932,59666,64100,60300,70,18600,500,44780,100,1,14000000,9254,7.92,0.69,12,0.18,8348.00,95799.00,122500,20240513,-46.04,53800,20240124,22.86,122500,-46.04,20240513,53800,22.86,20240124,122500,-46.04,20240513,53800,22.86,20240124,1.14,N,004490,500,70 억,,3981192,N,N,341,N,00,N
20241210,100155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66000,3800,2,6.11,1211072000,18687,23.58,62200,66400,62200,80800,43600,62200,64809.66,28.44,0,4859,67266,64732,63466,60932,59666,64100,60300,70,18600,500,44780,100,1,14000000,9240,7.91,0.69,12,0.13,8348.00,95799.00,122500,20240513,-46.12,53800,20240124,22.68,122500,-46.12,20240513,53800,22.68,20240124,122500,-46.12,20240513,53800,22.68,20240124,1.14,N,004490,500,70 억,,3981192,N,N,341,N,00,N
20241210,090156,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,62900,700,2,1.13,105857600,1694,2.14,62200,63100,62200,80800,43600,62200,62491.45,28.44,0,847,67266,64732,63466,60932,59666,64100,60300,70,18600,500,44780,100,1,14000000,8806,7.53,0.66,12,0.01,8348.00,95799.00,122500,20240513,-48.65,53800,20240124,16.91,122500,-48.65,20240513,53800,16.91,20240124,122500,-48.65,20240513,53800,16.91,20240124,1.14,N,004490,500,70 억,,3981192,N,N,341,N,00,N
20241209,160154,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,62200,-4000,5,-6.04,4978947600,78767,127.28,66000,66000,62200,86000,46400,66200,63215.30,28.48,0,-1907,69200,67700,66000,64500,62800,66850,63650,70,19800,500,47660,100,1,14000000,8708,7.45,0.65,12,0.56,8348.00,95799.00,122500,20240513,-49.22,53000,20231130,17.36,122500,-49.22,20240513,53800,15.61,20240124,122500,-49.22,20240513,53800,15.61,20240124,1.23,N,004490,500,70 억,,3986820,N,N,341,N,00,N
20241209,150155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,63100,-3100,5,-4.68,4269590100,67437,108.97,66000,66000,62300,86000,46400,66200,63312.28,28.48,0,-2109,69200,67700,66000,64500,62800,66850,63650,70,19800,500,47660,100,1,14000000,8834,7.56,0.66,12,0.48,8348.00,95799.00,122500,20240513,-48.49,53000,20231130,19.06,122500,-48.49,20240513,53800,17.29,20240124,122500,-48.49,20240513,53800,17.29,20240124,1.23,N,004490,500,70 억,,3986820,N,N,0,N,00,N
20241209,140155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,63200,-3000,5,-4.53,3681913900,58096,93.88,66000,66000,62300,86000,46400,66200,63376.38,28.48,0,-1373,69200,67700,66000,64500,62800,66850,63650,70,19800,500,47660,100,1,14000000,8848,7.57,0.66,12,0.41,8348.00,95799.00,122500,20240513,-48.41,53000,20231130,19.25,122500,-48.41,20240513,53800,17.47,20240124,122500,-48.41,20240513,53800,17.47,20240124,1.23,N,004490,500,70 억,,3986820,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 20241210 160156 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 66800 4600 2 7.40 3660572100 55411 69.93 62200 67500 62200 80800 43600 62200 66062.72 28.44 0 5935 67266 64732 63466 60932 59666 64100 60300 70 18600 500 44780 100 1 14000000 9352 8.00 0.70 12 0.40 8348.00 95799.00 122500 20240513 -45.47 53800 20240124 24.16 122500 -45.47 20240513 53800 24.16 20240124 122500 -45.47 20240513 53800 24.16 20240124 1.14 N 004490 500 70 억 3981192 N N 291 N 00 N
3 20241210 150155 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 66800 4600 2 7.40 3453035400 52305 66.01 62200 67500 62200 80800 43600 62200 66018.04 28.44 0 6300 67266 64732 63466 60932 59666 64100 60300 70 18600 500 44780 100 1 14000000 9352 8.00 0.70 12 0.37 8348.00 95799.00 122500 20240513 -45.47 53800 20240124 24.16 122500 -45.47 20240513 53800 24.16 20240124 122500 -45.47 20240513 53800 24.16 20240124 1.14 N 004490 500 70 억 3981192 N N 341 N 00 N
4 20241210 140155 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 67100 4900 2 7.88 3114979400 47271 59.66 62200 67500 62200 80800 43600 62200 65896.98 28.44 0 8252 67266 64732 63466 60932 59666 64100 60300 70 18600 500 44780 100 1 14000000 9394 8.04 0.70 12 0.34 8348.00 95799.00 122500 20240513 -45.22 53800 20240124 24.72 122500 -45.22 20240513 53800 24.72 20240124 122500 -45.22 20240513 53800 24.72 20240124 1.14 N 004490 500 70 억 3981192 N N 341 N 00 N
5 20241210 130155 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 67100 4900 2 7.88 2588450100 39435 49.77 62200 67200 62200 80800 43600 62200 65639.27 28.44 0 11079 67266 64732 63466 60932 59666 64100 60300 70 18600 500 44780 100 1 14000000 9394 8.04 0.70 12 0.28 8348.00 95799.00 122500 20240513 -45.22 53800 20240124 24.72 122500 -45.22 20240513 53800 24.72 20240124 122500 -45.22 20240513 53800 24.72 20240124 1.14 N 004490 500 70 억 3981192 N N 341 N 00 N
6 20241210 120155 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 66600 4400 2 7.07 2032665800 31087 39.23 62200 66700 62200 80800 43600 62200 65387.39 28.44 0 8644 67266 64732 63466 60932 59666 64100 60300 70 18600 500 44780 100 1 14000000 9324 7.98 0.70 12 0.22 8348.00 95799.00 122500 20240513 -45.63 53800 20240124 23.79 122500 -45.63 20240513 53800 23.79 20240124 122500 -45.63 20240513 53800 23.79 20240124 1.14 N 004490 500 70 억 3981192 N N 341 N 00 N
7 20241210 110155 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 66100 3900 2 6.27 1633068000 25074 31.64 62200 66400 62200 80800 43600 62200 65131.10 28.44 0 5422 67266 64732 63466 60932 59666 64100 60300 70 18600 500 44780 100 1 14000000 9254 7.92 0.69 12 0.18 8348.00 95799.00 122500 20240513 -46.04 53800 20240124 22.86 122500 -46.04 20240513 53800 22.86 20240124 122500 -46.04 20240513 53800 22.86 20240124 1.14 N 004490 500 70 억 3981192 N N 341 N 00 N
8 20241210 100155 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 66000 3800 2 6.11 1211072000 18687 23.58 62200 66400 62200 80800 43600 62200 64809.66 28.44 0 4859 67266 64732 63466 60932 59666 64100 60300 70 18600 500 44780 100 1 14000000 9240 7.91 0.69 12 0.13 8348.00 95799.00 122500 20240513 -46.12 53800 20240124 22.68 122500 -46.12 20240513 53800 22.68 20240124 122500 -46.12 20240513 53800 22.68 20240124 1.14 N 004490 500 70 억 3981192 N N 341 N 00 N
9 20241210 090156 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 62900 700 2 1.13 105857600 1694 2.14 62200 63100 62200 80800 43600 62200 62491.45 28.44 0 847 67266 64732 63466 60932 59666 64100 60300 70 18600 500 44780 100 1 14000000 8806 7.53 0.66 12 0.01 8348.00 95799.00 122500 20240513 -48.65 53800 20240124 16.91 122500 -48.65 20240513 53800 16.91 20240124 122500 -48.65 20240513 53800 16.91 20240124 1.14 N 004490 500 70 억 3981192 N N 341 N 00 N
10 20241209 160154 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 62200 -4000 5 -6.04 4978947600 78767 127.28 66000 66000 62200 86000 46400 66200 63215.30 28.48 0 -1907 69200 67700 66000 64500 62800 66850 63650 70 19800 500 47660 100 1 14000000 8708 7.45 0.65 12 0.56 8348.00 95799.00 122500 20240513 -49.22 53000 20231130 17.36 122500 -49.22 20240513 53800 15.61 20240124 122500 -49.22 20240513 53800 15.61 20240124 1.23 N 004490 500 70 억 3986820 N N 341 N 00 N
11 20241209 150155 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 63100 -3100 5 -4.68 4269590100 67437 108.97 66000 66000 62300 86000 46400 66200 63312.28 28.48 0 -2109 69200 67700 66000 64500 62800 66850 63650 70 19800 500 47660 100 1 14000000 8834 7.56 0.66 12 0.48 8348.00 95799.00 122500 20240513 -48.49 53000 20231130 19.06 122500 -48.49 20240513 53800 17.29 20240124 122500 -48.49 20240513 53800 17.29 20240124 1.23 N 004490 500 70 억 3986820 N N 0 N 00 N
12 20241209 140155 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 63200 -3000 5 -4.53 3681913900 58096 93.88 66000 66000 62300 86000 46400 66200 63376.38 28.48 0 -1373 69200 67700 66000 64500 62800 66850 63650 70 19800 500 47660 100 1 14000000 8848 7.57 0.66 12 0.41 8348.00 95799.00 122500 20240513 -48.41 53000 20231130 19.25 122500 -48.41 20240513 53800 17.47 20240124 122500 -48.41 20240513 53800 17.47 20240124 1.23 N 004490 500 70 억 3986820 N N 0 N 00 N