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
004830/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
20241118,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6160,20,2,0.33,2811452230,450436,156.67,6100,6470,6040,7980,4300,6140,6242.43,2.79,0,-62635,6446,6292,6046,5892,5646,6370,5970,78,1840,500,3920,10,1,15680000,966,18.67,1.14,12,2.87,330.00,5427.00,14310,20240216,-56.95,4900,20231110,25.71,14310,-56.95,20240216,5750,7.13,20240805,14310,-56.95,20240216,5020,22.71,20231120,4.50,N,004830,500,78 억,,437608,N,N,6,N,00,N
20241118,150156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6140,0,3,0.00,2713553100,434540,151.14,6100,6470,6040,7980,4300,6140,6245.12,2.79,0,-67308,6446,6292,6046,5892,5646,6370,5970,78,1840,500,3920,10,1,15680000,963,18.61,1.13,12,2.77,330.00,5427.00,14310,20240216,-57.09,4900,20231110,25.31,14310,-57.09,20240216,5750,6.78,20240805,14310,-57.09,20240216,5020,22.31,20231120,4.50,N,004830,500,78 억,,437608,N,N,0,N,00,N
20241118,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,60,2,0.98,2554435940,408676,142.14,6100,6470,6040,7980,4300,6140,6251.03,2.79,0,-71716,6446,6292,6046,5892,5646,6370,5970,78,1840,500,3920,10,1,15680000,972,18.79,1.14,12,2.61,330.00,5427.00,14310,20240216,-56.67,4900,20231110,26.53,14310,-56.67,20240216,5750,7.83,20240805,14310,-56.67,20240216,5020,23.51,20231120,4.50,N,004830,500,78 억,,437608,N,N,0,N,00,N
20241118,130156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6170,30,2,0.49,2435222910,389326,135.41,6100,6470,6040,7980,4300,6140,6255.54,2.79,0,-73131,6446,6292,6046,5892,5646,6370,5970,78,1840,500,3920,10,1,15680000,967,18.70,1.14,12,2.48,330.00,5427.00,14310,20240216,-56.88,4900,20231110,25.92,14310,-56.88,20240216,5750,7.30,20240805,14310,-56.88,20240216,5020,22.91,20231120,4.50,N,004830,500,78 억,,437608,N,N,0,N,00,N
20241118,120157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,60,2,0.98,2214601620,353509,122.96,6100,6470,6040,7980,4300,6140,6265.30,2.79,0,-69869,6446,6292,6046,5892,5646,6370,5970,78,1840,500,3920,10,1,15680000,972,18.79,1.14,12,2.25,330.00,5427.00,14310,20240216,-56.67,4900,20231110,26.53,14310,-56.67,20240216,5750,7.83,20240805,14310,-56.67,20240216,5020,23.51,20231120,4.50,N,004830,500,78 억,,437608,N,N,0,N,00,N
20241118,110157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6280,140,2,2.28,900274240,145296,50.54,6100,6300,6040,7980,4300,6140,6196.88,2.79,0,-14309,6446,6292,6046,5892,5646,6370,5970,78,1840,500,3920,10,1,15680000,985,19.03,1.16,12,0.93,330.00,5427.00,14310,20240216,-56.11,4900,20231110,28.16,14310,-56.11,20240216,5750,9.22,20240805,14310,-56.11,20240216,5020,25.10,20231120,4.50,N,004830,500,78 억,,437608,N,N,0,N,00,N
20241118,100157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6180,40,2,0.65,650676200,105227,36.60,6100,6300,6040,7980,4300,6140,6184.35,2.79,0,-13953,6446,6292,6046,5892,5646,6370,5970,78,1840,500,3920,10,1,15680000,969,18.73,1.14,12,0.67,330.00,5427.00,14310,20240216,-56.81,4900,20231110,26.12,14310,-56.81,20240216,5750,7.48,20240805,14310,-56.81,20240216,5020,23.11,20231120,4.50,N,004830,500,78 억,,437608,N,N,0,N,00,N
20241118,090155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,-40,5,-0.65,50421200,8252,2.87,6100,6140,6100,7980,4300,6140,6101.24,2.79,0,-2433,6446,6292,6046,5892,5646,6370,5970,78,1840,500,3920,10,1,15680000,956,18.48,1.12,12,0.05,330.00,5427.00,14310,20240216,-57.37,4900,20231110,24.49,14310,-57.37,20240216,5750,6.09,20240805,14310,-57.37,20240216,5020,21.51,20231120,4.50,N,004830,500,78 억,,437608,N,N,0,N,00,N
20241115,160158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6140,190,2,3.19,1683042170,280446,170.28,5920,6200,5800,7730,4170,5950,6001.08,2.68,0,16868,6183,6066,5973,5856,5763,6125,5915,78,1780,500,3800,10,1,15680000,963,18.61,1.13,12,1.79,330.00,5427.00,14310,20240216,-57.09,4900,20231110,25.31,14310,-57.09,20240216,5750,6.78,20240805,14310,-57.09,20240216,5010,22.55,20231117,4.84,N,004830,500,78 억,,420656,N,N,0,N,00,N
20241115,150202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,100,2,1.68,1211849920,203563,123.60,5920,6110,5800,7730,4170,5950,5953.19,2.68,0,30202,6183,6066,5973,5856,5763,6125,5915,78,1780,500,3800,10,1,15680000,949,18.33,1.11,12,1.30,330.00,5427.00,14310,20240216,-57.72,4900,20231110,23.47,14310,-57.72,20240216,5750,5.22,20240805,14310,-57.72,20240216,5010,20.76,20231117,4.84,N,004830,500,78 억,,420656,N,N,0,N,00,N
20241115,140201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,50,2,0.84,852002100,143844,87.34,5920,6020,5800,7730,4170,5950,5923.10,2.68,0,7239,6183,6066,5973,5856,5763,6125,5915,78,1780,500,3800,10,1,15680000,941,18.18,1.11,12,0.92,330.00,5427.00,14310,20240216,-58.07,4900,20231110,22.45,14310,-58.07,20240216,5750,4.35,20240805,14310,-58.07,20240216,5010,19.76,20231117,4.84,N,004830,500,78 억,,420656,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 20241118 160157 55 60.00 KOSPI 화학 N N N Y 60 N 6160 20 2 0.33 2811452230 450436 156.67 6100 6470 6040 7980 4300 6140 6242.43 2.79 0 -62635 6446 6292 6046 5892 5646 6370 5970 78 1840 500 3920 10 1 15680000 966 18.67 1.14 12 2.87 330.00 5427.00 14310 20240216 -56.95 4900 20231110 25.71 14310 -56.95 20240216 5750 7.13 20240805 14310 -56.95 20240216 5020 22.71 20231120 4.50 N 004830 500 78 억 437608 N N 6 N 00 N
3 20241118 150156 55 60.00 KOSPI 화학 N N N Y 60 N 6140 0 3 0.00 2713553100 434540 151.14 6100 6470 6040 7980 4300 6140 6245.12 2.79 0 -67308 6446 6292 6046 5892 5646 6370 5970 78 1840 500 3920 10 1 15680000 963 18.61 1.13 12 2.77 330.00 5427.00 14310 20240216 -57.09 4900 20231110 25.31 14310 -57.09 20240216 5750 6.78 20240805 14310 -57.09 20240216 5020 22.31 20231120 4.50 N 004830 500 78 억 437608 N N 0 N 00 N
4 20241118 140157 55 60.00 KOSPI 화학 N N N Y 60 N 6200 60 2 0.98 2554435940 408676 142.14 6100 6470 6040 7980 4300 6140 6251.03 2.79 0 -71716 6446 6292 6046 5892 5646 6370 5970 78 1840 500 3920 10 1 15680000 972 18.79 1.14 12 2.61 330.00 5427.00 14310 20240216 -56.67 4900 20231110 26.53 14310 -56.67 20240216 5750 7.83 20240805 14310 -56.67 20240216 5020 23.51 20231120 4.50 N 004830 500 78 억 437608 N N 0 N 00 N
5 20241118 130156 55 60.00 KOSPI 화학 N N N Y 60 N 6170 30 2 0.49 2435222910 389326 135.41 6100 6470 6040 7980 4300 6140 6255.54 2.79 0 -73131 6446 6292 6046 5892 5646 6370 5970 78 1840 500 3920 10 1 15680000 967 18.70 1.14 12 2.48 330.00 5427.00 14310 20240216 -56.88 4900 20231110 25.92 14310 -56.88 20240216 5750 7.30 20240805 14310 -56.88 20240216 5020 22.91 20231120 4.50 N 004830 500 78 억 437608 N N 0 N 00 N
6 20241118 120157 55 60.00 KOSPI 화학 N N N Y 60 N 6200 60 2 0.98 2214601620 353509 122.96 6100 6470 6040 7980 4300 6140 6265.30 2.79 0 -69869 6446 6292 6046 5892 5646 6370 5970 78 1840 500 3920 10 1 15680000 972 18.79 1.14 12 2.25 330.00 5427.00 14310 20240216 -56.67 4900 20231110 26.53 14310 -56.67 20240216 5750 7.83 20240805 14310 -56.67 20240216 5020 23.51 20231120 4.50 N 004830 500 78 억 437608 N N 0 N 00 N
7 20241118 110157 55 60.00 KOSPI 화학 N N N Y 60 N 6280 140 2 2.28 900274240 145296 50.54 6100 6300 6040 7980 4300 6140 6196.88 2.79 0 -14309 6446 6292 6046 5892 5646 6370 5970 78 1840 500 3920 10 1 15680000 985 19.03 1.16 12 0.93 330.00 5427.00 14310 20240216 -56.11 4900 20231110 28.16 14310 -56.11 20240216 5750 9.22 20240805 14310 -56.11 20240216 5020 25.10 20231120 4.50 N 004830 500 78 억 437608 N N 0 N 00 N
8 20241118 100157 55 60.00 KOSPI 화학 N N N Y 60 N 6180 40 2 0.65 650676200 105227 36.60 6100 6300 6040 7980 4300 6140 6184.35 2.79 0 -13953 6446 6292 6046 5892 5646 6370 5970 78 1840 500 3920 10 1 15680000 969 18.73 1.14 12 0.67 330.00 5427.00 14310 20240216 -56.81 4900 20231110 26.12 14310 -56.81 20240216 5750 7.48 20240805 14310 -56.81 20240216 5020 23.11 20231120 4.50 N 004830 500 78 억 437608 N N 0 N 00 N
9 20241118 090155 55 60.00 KOSPI 화학 N N N Y 60 N 6100 -40 5 -0.65 50421200 8252 2.87 6100 6140 6100 7980 4300 6140 6101.24 2.79 0 -2433 6446 6292 6046 5892 5646 6370 5970 78 1840 500 3920 10 1 15680000 956 18.48 1.12 12 0.05 330.00 5427.00 14310 20240216 -57.37 4900 20231110 24.49 14310 -57.37 20240216 5750 6.09 20240805 14310 -57.37 20240216 5020 21.51 20231120 4.50 N 004830 500 78 억 437608 N N 0 N 00 N
10 20241115 160158 55 60.00 KOSPI 화학 N N N Y 60 N 6140 190 2 3.19 1683042170 280446 170.28 5920 6200 5800 7730 4170 5950 6001.08 2.68 0 16868 6183 6066 5973 5856 5763 6125 5915 78 1780 500 3800 10 1 15680000 963 18.61 1.13 12 1.79 330.00 5427.00 14310 20240216 -57.09 4900 20231110 25.31 14310 -57.09 20240216 5750 6.78 20240805 14310 -57.09 20240216 5010 22.55 20231117 4.84 N 004830 500 78 억 420656 N N 0 N 00 N
11 20241115 150202 55 60.00 KOSPI 화학 N N N Y 60 N 6050 100 2 1.68 1211849920 203563 123.60 5920 6110 5800 7730 4170 5950 5953.19 2.68 0 30202 6183 6066 5973 5856 5763 6125 5915 78 1780 500 3800 10 1 15680000 949 18.33 1.11 12 1.30 330.00 5427.00 14310 20240216 -57.72 4900 20231110 23.47 14310 -57.72 20240216 5750 5.22 20240805 14310 -57.72 20240216 5010 20.76 20231117 4.84 N 004830 500 78 억 420656 N N 0 N 00 N
12 20241115 140201 55 60.00 KOSPI 화학 N N N Y 60 N 6000 50 2 0.84 852002100 143844 87.34 5920 6020 5800 7730 4170 5950 5923.10 2.68 0 7239 6183 6066 5973 5856 5763 6125 5915 78 1780 500 3800 10 1 15680000 941 18.18 1.11 12 0.92 330.00 5427.00 14310 20240216 -58.07 4900 20231110 22.45 14310 -58.07 20240216 5750 4.35 20240805 14310 -58.07 20240216 5010 19.76 20231117 4.84 N 004830 500 78 억 420656 N N 0 N 00 N