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
004840/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
20241118,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4560,0,3,0.00,195684175,42937,61.41,4555,4595,4515,5920,3195,4560,4557.46,1.14,0,6917,4756,4657,4476,4377,4196,4707,4427,100,1360,500,2910,5,1,19930000,909,5.91,0.24,12,0.22,771.00,19132.00,8440,20240228,-45.97,4200,20240806,8.57,8440,-45.97,20240228,4200,8.57,20240806,8440,-45.97,20240228,4200,8.57,20240806,1.42,N,004840,500,99 억,,227197,N,N,5,N,00,N
20241118,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4570,10,2,0.22,183887240,40351,57.71,4555,4595,4515,5920,3195,4560,4557.18,1.14,0,6313,4756,4657,4476,4377,4196,4707,4427,100,1360,500,2910,5,1,19930000,911,5.93,0.24,12,0.20,771.00,19132.00,8440,20240228,-45.85,4200,20240806,8.81,8440,-45.85,20240228,4200,8.81,20240806,8440,-45.85,20240228,4200,8.81,20240806,1.42,N,004840,500,99 억,,227197,N,N,3,N,00,N
20241118,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4570,10,2,0.22,151567250,33269,47.58,4555,4595,4515,5920,3195,4560,4555.80,1.14,0,5644,4756,4657,4476,4377,4196,4707,4427,100,1360,500,2910,5,1,19930000,911,5.93,0.24,12,0.17,771.00,19132.00,8440,20240228,-45.85,4200,20240806,8.81,8440,-45.85,20240228,4200,8.81,20240806,8440,-45.85,20240228,4200,8.81,20240806,1.42,N,004840,500,99 억,,227197,N,N,3,N,00,N
20241118,130156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4570,10,2,0.22,132611730,29114,41.64,4555,4595,4515,5920,3195,4560,4554.89,1.14,0,5454,4756,4657,4476,4377,4196,4707,4427,100,1360,500,2910,5,1,19930000,911,5.93,0.24,12,0.15,771.00,19132.00,8440,20240228,-45.85,4200,20240806,8.81,8440,-45.85,20240228,4200,8.81,20240806,8440,-45.85,20240228,4200,8.81,20240806,1.42,N,004840,500,99 억,,227197,N,N,3,N,00,N
20241118,120158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4565,5,2,0.11,103291545,22685,32.45,4555,4595,4515,5920,3195,4560,4553.26,1.14,0,5233,4756,4657,4476,4377,4196,4707,4427,100,1360,500,2910,5,1,19930000,910,5.92,0.24,12,0.11,771.00,19132.00,8440,20240228,-45.91,4200,20240806,8.69,8440,-45.91,20240228,4200,8.69,20240806,8440,-45.91,20240228,4200,8.69,20240806,1.42,N,004840,500,99 억,,227197,N,N,3,N,00,N
20241118,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4575,15,2,0.33,92774665,20376,29.14,4555,4595,4515,5920,3195,4560,4553.10,1.14,0,5023,4756,4657,4476,4377,4196,4707,4427,100,1360,500,2910,5,1,19930000,912,5.93,0.24,12,0.10,771.00,19132.00,8440,20240228,-45.79,4200,20240806,8.93,8440,-45.79,20240228,4200,8.93,20240806,8440,-45.79,20240228,4200,8.93,20240806,1.42,N,004840,500,99 억,,227197,N,N,3,N,00,N
20241118,100158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4555,-5,5,-0.11,46811945,10279,14.70,4555,4595,4515,5920,3195,4560,4554.07,1.14,0,3362,4756,4657,4476,4377,4196,4707,4427,100,1360,500,2910,5,1,19930000,908,5.91,0.24,12,0.05,771.00,19132.00,8440,20240228,-46.03,4200,20240806,8.45,8440,-46.03,20240228,4200,8.45,20240806,8440,-46.03,20240228,4200,8.45,20240806,1.42,N,004840,500,99 억,,227197,N,N,3,N,00,N
20241118,090156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4515,-45,5,-0.99,5247065,1161,1.66,4555,4555,4515,5920,3195,4560,4515.19,1.14,0,1006,4756,4657,4476,4377,4196,4707,4427,100,1360,500,2910,5,1,19930000,900,5.86,0.24,12,0.01,771.00,19132.00,8440,20240228,-46.50,4200,20240806,7.50,8440,-46.50,20240228,4200,7.50,20240806,8440,-46.50,20240228,4200,7.50,20240806,1.42,N,004840,500,99 억,,227197,N,N,3,N,00,N
20241115,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4560,105,2,2.36,304220680,69203,101.02,4460,4575,4295,5790,3120,4455,4395.51,1.13,0,943,4631,4542,4471,4382,4311,4587,4427,100,1335,500,2850,5,1,19930000,909,5.91,0.24,12,0.35,771.00,19132.00,8440,20240228,-45.97,4200,20240806,8.57,8440,-45.97,20240228,4200,8.57,20240806,8440,-45.97,20240228,4200,8.57,20240806,1.45,N,004840,500,99 억,,225711,N,N,3,N,00,N
20241115,150203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4540,85,2,1.91,286963935,65401,95.47,4460,4575,4295,5790,3120,4455,4387.76,1.13,0,982,4631,4542,4471,4382,4311,4587,4427,100,1335,500,2850,5,1,19930000,905,5.89,0.24,12,0.33,771.00,19132.00,8440,20240228,-46.21,4200,20240806,8.10,8440,-46.21,20240228,4200,8.10,20240806,8440,-46.21,20240228,4200,8.10,20240806,1.45,N,004840,500,99 억,,225711,N,N,7,N,00,N
20241115,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4550,95,2,2.13,259728155,59403,86.71,4460,4555,4295,5790,3120,4455,4372.31,1.13,0,-160,4631,4542,4471,4382,4311,4587,4427,100,1335,500,2850,5,1,19930000,907,5.90,0.24,12,0.30,771.00,19132.00,8440,20240228,-46.09,4200,20240806,8.33,8440,-46.09,20240228,4200,8.33,20240806,8440,-46.09,20240228,4200,8.33,20240806,1.45,N,004840,500,99 억,,225711,N,N,7,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 57 100.00 KOSPI 화학 N N N N N 4560 0 3 0.00 195684175 42937 61.41 4555 4595 4515 5920 3195 4560 4557.46 1.14 0 6917 4756 4657 4476 4377 4196 4707 4427 100 1360 500 2910 5 1 19930000 909 5.91 0.24 12 0.22 771.00 19132.00 8440 20240228 -45.97 4200 20240806 8.57 8440 -45.97 20240228 4200 8.57 20240806 8440 -45.97 20240228 4200 8.57 20240806 1.42 N 004840 500 99 억 227197 N N 5 N 00 N
3 20241118 150156 57 100.00 KOSPI 화학 N N N N N 4570 10 2 0.22 183887240 40351 57.71 4555 4595 4515 5920 3195 4560 4557.18 1.14 0 6313 4756 4657 4476 4377 4196 4707 4427 100 1360 500 2910 5 1 19930000 911 5.93 0.24 12 0.20 771.00 19132.00 8440 20240228 -45.85 4200 20240806 8.81 8440 -45.85 20240228 4200 8.81 20240806 8440 -45.85 20240228 4200 8.81 20240806 1.42 N 004840 500 99 억 227197 N N 3 N 00 N
4 20241118 140157 57 100.00 KOSPI 화학 N N N N N 4570 10 2 0.22 151567250 33269 47.58 4555 4595 4515 5920 3195 4560 4555.80 1.14 0 5644 4756 4657 4476 4377 4196 4707 4427 100 1360 500 2910 5 1 19930000 911 5.93 0.24 12 0.17 771.00 19132.00 8440 20240228 -45.85 4200 20240806 8.81 8440 -45.85 20240228 4200 8.81 20240806 8440 -45.85 20240228 4200 8.81 20240806 1.42 N 004840 500 99 억 227197 N N 3 N 00 N
5 20241118 130156 57 100.00 KOSPI 화학 N N N N N 4570 10 2 0.22 132611730 29114 41.64 4555 4595 4515 5920 3195 4560 4554.89 1.14 0 5454 4756 4657 4476 4377 4196 4707 4427 100 1360 500 2910 5 1 19930000 911 5.93 0.24 12 0.15 771.00 19132.00 8440 20240228 -45.85 4200 20240806 8.81 8440 -45.85 20240228 4200 8.81 20240806 8440 -45.85 20240228 4200 8.81 20240806 1.42 N 004840 500 99 억 227197 N N 3 N 00 N
6 20241118 120158 57 100.00 KOSPI 화학 N N N N N 4565 5 2 0.11 103291545 22685 32.45 4555 4595 4515 5920 3195 4560 4553.26 1.14 0 5233 4756 4657 4476 4377 4196 4707 4427 100 1360 500 2910 5 1 19930000 910 5.92 0.24 12 0.11 771.00 19132.00 8440 20240228 -45.91 4200 20240806 8.69 8440 -45.91 20240228 4200 8.69 20240806 8440 -45.91 20240228 4200 8.69 20240806 1.42 N 004840 500 99 억 227197 N N 3 N 00 N
7 20241118 110157 57 100.00 KOSPI 화학 N N N N N 4575 15 2 0.33 92774665 20376 29.14 4555 4595 4515 5920 3195 4560 4553.10 1.14 0 5023 4756 4657 4476 4377 4196 4707 4427 100 1360 500 2910 5 1 19930000 912 5.93 0.24 12 0.10 771.00 19132.00 8440 20240228 -45.79 4200 20240806 8.93 8440 -45.79 20240228 4200 8.93 20240806 8440 -45.79 20240228 4200 8.93 20240806 1.42 N 004840 500 99 억 227197 N N 3 N 00 N
8 20241118 100158 57 100.00 KOSPI 화학 N N N N N 4555 -5 5 -0.11 46811945 10279 14.70 4555 4595 4515 5920 3195 4560 4554.07 1.14 0 3362 4756 4657 4476 4377 4196 4707 4427 100 1360 500 2910 5 1 19930000 908 5.91 0.24 12 0.05 771.00 19132.00 8440 20240228 -46.03 4200 20240806 8.45 8440 -46.03 20240228 4200 8.45 20240806 8440 -46.03 20240228 4200 8.45 20240806 1.42 N 004840 500 99 억 227197 N N 3 N 00 N
9 20241118 090156 57 100.00 KOSPI 화학 N N N N N 4515 -45 5 -0.99 5247065 1161 1.66 4555 4555 4515 5920 3195 4560 4515.19 1.14 0 1006 4756 4657 4476 4377 4196 4707 4427 100 1360 500 2910 5 1 19930000 900 5.86 0.24 12 0.01 771.00 19132.00 8440 20240228 -46.50 4200 20240806 7.50 8440 -46.50 20240228 4200 7.50 20240806 8440 -46.50 20240228 4200 7.50 20240806 1.42 N 004840 500 99 억 227197 N N 3 N 00 N
10 20241115 160158 57 100.00 KOSPI 화학 N N N N N 4560 105 2 2.36 304220680 69203 101.02 4460 4575 4295 5790 3120 4455 4395.51 1.13 0 943 4631 4542 4471 4382 4311 4587 4427 100 1335 500 2850 5 1 19930000 909 5.91 0.24 12 0.35 771.00 19132.00 8440 20240228 -45.97 4200 20240806 8.57 8440 -45.97 20240228 4200 8.57 20240806 8440 -45.97 20240228 4200 8.57 20240806 1.45 N 004840 500 99 억 225711 N N 3 N 00 N
11 20241115 150203 57 100.00 KOSPI 화학 N N N N N 4540 85 2 1.91 286963935 65401 95.47 4460 4575 4295 5790 3120 4455 4387.76 1.13 0 982 4631 4542 4471 4382 4311 4587 4427 100 1335 500 2850 5 1 19930000 905 5.89 0.24 12 0.33 771.00 19132.00 8440 20240228 -46.21 4200 20240806 8.10 8440 -46.21 20240228 4200 8.10 20240806 8440 -46.21 20240228 4200 8.10 20240806 1.45 N 004840 500 99 억 225711 N N 7 N 00 N
12 20241115 140201 57 100.00 KOSPI 화학 N N N N N 4550 95 2 2.13 259728155 59403 86.71 4460 4555 4295 5790 3120 4455 4372.31 1.13 0 -160 4631 4542 4471 4382 4311 4587 4427 100 1335 500 2850 5 1 19930000 907 5.90 0.24 12 0.30 771.00 19132.00 8440 20240228 -46.09 4200 20240806 8.33 8440 -46.09 20240228 4200 8.33 20240806 8440 -46.09 20240228 4200 8.33 20240806 1.45 N 004840 500 99 억 225711 N N 7 N 00 N