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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004430/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
20241118,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10450,10,2,0.10,2567584650,246299,93.53,10400,10590,10280,13570,7310,10440,10424.64,14.77,0,17968,10946,10692,10516,10262,10086,10605,10175,120,3130,500,7300,10,1,24000000,2508,7.20,0.36,12,1.03,1452.00,29400.00,21200,20231205,-50.71,9980,20240805,4.71,16670,-37.31,20240102,9980,4.71,20240805,21200,-50.71,20231205,9980,4.71,20240805,1.92,N,004430,500,120 억,,3545712,N,N,9,N,00,N
20241118,150152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10370,-70,5,-0.67,2394614220,229665,87.21,10400,10590,10280,13570,7310,10440,10426.55,14.77,0,18651,10946,10692,10516,10262,10086,10605,10175,120,3130,500,7300,10,1,24000000,2489,7.14,0.35,12,0.96,1452.00,29400.00,21200,20231205,-51.08,9980,20240805,3.91,16670,-37.79,20240102,9980,3.91,20240805,21200,-51.08,20231205,9980,3.91,20240805,1.92,N,004430,500,120 억,,3545712,N,N,8,N,00,N
20241118,140153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10360,-80,5,-0.77,2059001040,197286,74.92,10400,10590,10280,13570,7310,10440,10436.63,14.77,0,8690,10946,10692,10516,10262,10086,10605,10175,120,3130,500,7300,10,1,24000000,2486,7.13,0.35,12,0.82,1452.00,29400.00,21200,20231205,-51.13,9980,20240805,3.81,16670,-37.85,20240102,9980,3.81,20240805,21200,-51.13,20231205,9980,3.81,20240805,1.92,N,004430,500,120 억,,3545712,N,N,8,N,00,N
20241118,130152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10350,-90,5,-0.86,1663623220,159126,60.43,10400,10590,10280,13570,7310,10440,10454.76,14.77,0,-9310,10946,10692,10516,10262,10086,10605,10175,120,3130,500,7300,10,1,24000000,2484,7.13,0.35,12,0.66,1452.00,29400.00,21200,20231205,-51.18,9980,20240805,3.71,16670,-37.91,20240102,9980,3.71,20240805,21200,-51.18,20231205,9980,3.71,20240805,1.92,N,004430,500,120 억,,3545712,N,N,8,N,00,N
20241118,120154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10450,10,2,0.10,1238457010,118155,44.87,10400,10590,10370,13570,7310,10440,10481.65,14.77,0,1627,10946,10692,10516,10262,10086,10605,10175,120,3130,500,7300,10,1,24000000,2508,7.20,0.36,12,0.49,1452.00,29400.00,21200,20231205,-50.71,9980,20240805,4.71,16670,-37.31,20240102,9980,4.71,20240805,21200,-50.71,20231205,9980,4.71,20240805,1.92,N,004430,500,120 억,,3545712,N,N,8,N,00,N
20241118,110153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10500,60,2,0.57,901649910,85938,32.63,10400,10590,10370,13570,7310,10440,10491.90,14.77,0,4138,10946,10692,10516,10262,10086,10605,10175,120,3130,500,7300,10,1,24000000,2520,7.23,0.36,12,0.36,1452.00,29400.00,21200,20231205,-50.47,9980,20240805,5.21,16670,-37.01,20240102,9980,5.21,20240805,21200,-50.47,20231205,9980,5.21,20240805,1.92,N,004430,500,120 억,,3545712,N,N,8,N,00,N
20241118,100153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10460,20,2,0.19,498909650,47617,18.08,10400,10560,10370,13570,7310,10440,10477.59,14.77,0,2505,10946,10692,10516,10262,10086,10605,10175,120,3130,500,7300,10,1,24000000,2510,7.20,0.36,12,0.20,1452.00,29400.00,21200,20231205,-50.66,9980,20240805,4.81,16670,-37.25,20240102,9980,4.81,20240805,21200,-50.66,20231205,9980,4.81,20240805,1.92,N,004430,500,120 억,,3545712,N,N,8,N,00,N
20241118,090152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10450,10,2,0.10,27042640,2599,0.99,10400,10450,10400,13570,7310,10440,10404.33,14.77,0,12,10946,10692,10516,10262,10086,10605,10175,120,3130,500,7300,10,1,24000000,2508,7.20,0.36,12,0.01,1452.00,29400.00,21200,20231205,-50.71,9980,20240805,4.71,16670,-37.31,20240102,9980,4.71,20240805,21200,-50.71,20231205,9980,4.71,20240805,1.92,N,004430,500,120 억,,3545712,N,N,8,N,00,N
20241115,160154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10440,-300,5,-2.79,2752456080,263301,172.54,10740,10770,10340,13960,7520,10740,10453.65,14.49,0,69504,11406,11072,10816,10482,10226,10945,10355,120,3220,500,7510,10,1,24000000,2506,7.19,0.36,12,1.10,1452.00,29400.00,21200,20231205,-50.75,9980,20240805,4.61,16670,-37.37,20240102,9980,4.61,20240805,21200,-50.75,20231205,9980,4.61,20240805,1.98,N,004430,500,120 억,,3477491,N,N,8,N,00,N
20241115,150158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10370,-370,5,-3.45,2589395290,247608,162.26,10740,10770,10340,13960,7520,10740,10457.64,14.49,0,68032,11406,11072,10816,10482,10226,10945,10355,120,3220,500,7510,10,1,24000000,2489,7.14,0.35,12,1.03,1452.00,29400.00,21200,20231205,-51.08,9980,20240805,3.91,16670,-37.79,20240102,9980,3.91,20240805,21200,-51.08,20231205,9980,3.91,20240805,1.98,N,004430,500,120 억,,3477491,N,N,5,N,00,N
20241115,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10390,-350,5,-3.26,1741484100,166082,108.83,10740,10770,10340,13960,7520,10740,10485.69,14.49,0,46237,11406,11072,10816,10482,10226,10945,10355,120,3220,500,7510,10,1,24000000,2494,7.16,0.35,12,0.69,1452.00,29400.00,21200,20231205,-50.99,9980,20240805,4.11,16670,-37.67,20240102,9980,4.11,20240805,21200,-50.99,20231205,9980,4.11,20240805,1.98,N,004430,500,120 억,,3477491,N,N,5,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 20241118 160153 55 60.00 KOSPI 화학 N N N Y 60 N 10450 10 2 0.10 2567584650 246299 93.53 10400 10590 10280 13570 7310 10440 10424.64 14.77 0 17968 10946 10692 10516 10262 10086 10605 10175 120 3130 500 7300 10 1 24000000 2508 7.20 0.36 12 1.03 1452.00 29400.00 21200 20231205 -50.71 9980 20240805 4.71 16670 -37.31 20240102 9980 4.71 20240805 21200 -50.71 20231205 9980 4.71 20240805 1.92 N 004430 500 120 억 3545712 N N 9 N 00 N
3 20241118 150152 55 60.00 KOSPI 화학 N N N Y 60 N 10370 -70 5 -0.67 2394614220 229665 87.21 10400 10590 10280 13570 7310 10440 10426.55 14.77 0 18651 10946 10692 10516 10262 10086 10605 10175 120 3130 500 7300 10 1 24000000 2489 7.14 0.35 12 0.96 1452.00 29400.00 21200 20231205 -51.08 9980 20240805 3.91 16670 -37.79 20240102 9980 3.91 20240805 21200 -51.08 20231205 9980 3.91 20240805 1.92 N 004430 500 120 억 3545712 N N 8 N 00 N
4 20241118 140153 55 60.00 KOSPI 화학 N N N Y 60 N 10360 -80 5 -0.77 2059001040 197286 74.92 10400 10590 10280 13570 7310 10440 10436.63 14.77 0 8690 10946 10692 10516 10262 10086 10605 10175 120 3130 500 7300 10 1 24000000 2486 7.13 0.35 12 0.82 1452.00 29400.00 21200 20231205 -51.13 9980 20240805 3.81 16670 -37.85 20240102 9980 3.81 20240805 21200 -51.13 20231205 9980 3.81 20240805 1.92 N 004430 500 120 억 3545712 N N 8 N 00 N
5 20241118 130152 55 60.00 KOSPI 화학 N N N Y 60 N 10350 -90 5 -0.86 1663623220 159126 60.43 10400 10590 10280 13570 7310 10440 10454.76 14.77 0 -9310 10946 10692 10516 10262 10086 10605 10175 120 3130 500 7300 10 1 24000000 2484 7.13 0.35 12 0.66 1452.00 29400.00 21200 20231205 -51.18 9980 20240805 3.71 16670 -37.91 20240102 9980 3.71 20240805 21200 -51.18 20231205 9980 3.71 20240805 1.92 N 004430 500 120 억 3545712 N N 8 N 00 N
6 20241118 120154 55 60.00 KOSPI 화학 N N N Y 60 N 10450 10 2 0.10 1238457010 118155 44.87 10400 10590 10370 13570 7310 10440 10481.65 14.77 0 1627 10946 10692 10516 10262 10086 10605 10175 120 3130 500 7300 10 1 24000000 2508 7.20 0.36 12 0.49 1452.00 29400.00 21200 20231205 -50.71 9980 20240805 4.71 16670 -37.31 20240102 9980 4.71 20240805 21200 -50.71 20231205 9980 4.71 20240805 1.92 N 004430 500 120 억 3545712 N N 8 N 00 N
7 20241118 110153 55 60.00 KOSPI 화학 N N N Y 60 N 10500 60 2 0.57 901649910 85938 32.63 10400 10590 10370 13570 7310 10440 10491.90 14.77 0 4138 10946 10692 10516 10262 10086 10605 10175 120 3130 500 7300 10 1 24000000 2520 7.23 0.36 12 0.36 1452.00 29400.00 21200 20231205 -50.47 9980 20240805 5.21 16670 -37.01 20240102 9980 5.21 20240805 21200 -50.47 20231205 9980 5.21 20240805 1.92 N 004430 500 120 억 3545712 N N 8 N 00 N
8 20241118 100153 55 60.00 KOSPI 화학 N N N Y 60 N 10460 20 2 0.19 498909650 47617 18.08 10400 10560 10370 13570 7310 10440 10477.59 14.77 0 2505 10946 10692 10516 10262 10086 10605 10175 120 3130 500 7300 10 1 24000000 2510 7.20 0.36 12 0.20 1452.00 29400.00 21200 20231205 -50.66 9980 20240805 4.81 16670 -37.25 20240102 9980 4.81 20240805 21200 -50.66 20231205 9980 4.81 20240805 1.92 N 004430 500 120 억 3545712 N N 8 N 00 N
9 20241118 090152 55 60.00 KOSPI 화학 N N N Y 60 N 10450 10 2 0.10 27042640 2599 0.99 10400 10450 10400 13570 7310 10440 10404.33 14.77 0 12 10946 10692 10516 10262 10086 10605 10175 120 3130 500 7300 10 1 24000000 2508 7.20 0.36 12 0.01 1452.00 29400.00 21200 20231205 -50.71 9980 20240805 4.71 16670 -37.31 20240102 9980 4.71 20240805 21200 -50.71 20231205 9980 4.71 20240805 1.92 N 004430 500 120 억 3545712 N N 8 N 00 N
10 20241115 160154 55 60.00 KOSPI 화학 N N N Y 60 N 10440 -300 5 -2.79 2752456080 263301 172.54 10740 10770 10340 13960 7520 10740 10453.65 14.49 0 69504 11406 11072 10816 10482 10226 10945 10355 120 3220 500 7510 10 1 24000000 2506 7.19 0.36 12 1.10 1452.00 29400.00 21200 20231205 -50.75 9980 20240805 4.61 16670 -37.37 20240102 9980 4.61 20240805 21200 -50.75 20231205 9980 4.61 20240805 1.98 N 004430 500 120 억 3477491 N N 8 N 00 N
11 20241115 150158 55 60.00 KOSPI 화학 N N N Y 60 N 10370 -370 5 -3.45 2589395290 247608 162.26 10740 10770 10340 13960 7520 10740 10457.64 14.49 0 68032 11406 11072 10816 10482 10226 10945 10355 120 3220 500 7510 10 1 24000000 2489 7.14 0.35 12 1.03 1452.00 29400.00 21200 20231205 -51.08 9980 20240805 3.91 16670 -37.79 20240102 9980 3.91 20240805 21200 -51.08 20231205 9980 3.91 20240805 1.98 N 004430 500 120 억 3477491 N N 5 N 00 N
12 20241115 140157 55 60.00 KOSPI 화학 N N N Y 60 N 10390 -350 5 -3.26 1741484100 166082 108.83 10740 10770 10340 13960 7520 10740 10485.69 14.49 0 46237 11406 11072 10816 10482 10226 10945 10355 120 3220 500 7510 10 1 24000000 2494 7.16 0.35 12 0.69 1452.00 29400.00 21200 20231205 -50.99 9980 20240805 4.11 16670 -37.67 20240102 9980 4.11 20240805 21200 -50.99 20231205 9980 4.11 20240805 1.98 N 004430 500 120 억 3477491 N N 5 N 00 N