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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,-140,5,-2.20,742055770,117851,42.44,6400,6410,6200,8260,4460,6360,6296.59,2.44,0,6486,6713,6536,6323,6146,5933,6625,6235,78,1900,500,4070,10,1,15680000,975,18.85,1.15,12,0.75,330.00,5427.00,14310,20240216,-56.53,4945,20231114,25.78,14310,-56.53,20240216,5750,8.17,20240805,14310,-56.53,20240216,5070,22.68,20231122,4.54,N,004830,500,78 억,,381985,N,N,1,N,00,N
20241121,150201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6240,-120,5,-1.89,632424410,100248,36.10,6400,6410,6230,8260,4460,6360,6308.60,2.44,0,3247,6713,6536,6323,6146,5933,6625,6235,78,1900,500,4070,10,1,15680000,978,18.91,1.15,12,0.64,330.00,5427.00,14310,20240216,-56.39,4945,20231114,26.19,14310,-56.39,20240216,5750,8.52,20240805,14310,-56.39,20240216,5070,23.08,20231122,4.54,N,004830,500,78 억,,381985,N,N,1,N,00,N
20241121,140201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6340,-20,5,-0.31,410647190,64814,23.34,6400,6410,6270,8260,4460,6360,6335.78,2.44,0,2321,6713,6536,6323,6146,5933,6625,6235,78,1900,500,4070,10,1,15680000,994,19.21,1.17,12,0.41,330.00,5427.00,14310,20240216,-55.70,4945,20231114,28.21,14310,-55.70,20240216,5750,10.26,20240805,14310,-55.70,20240216,5070,25.05,20231122,4.54,N,004830,500,78 억,,381985,N,N,1,N,00,N
20241121,130201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,-10,5,-0.16,332522240,52467,18.89,6400,6410,6270,8260,4460,6360,6337.74,2.44,0,1826,6713,6536,6323,6146,5933,6625,6235,78,1900,500,4070,10,1,15680000,996,19.24,1.17,12,0.33,330.00,5427.00,14310,20240216,-55.63,4945,20231114,28.41,14310,-55.63,20240216,5750,10.43,20240805,14310,-55.63,20240216,5070,25.25,20231122,4.54,N,004830,500,78 억,,381985,N,N,1,N,00,N
20241121,120200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,0,3,0.00,285435350,45059,16.23,6400,6410,6270,8260,4460,6360,6334.70,2.44,0,3206,6713,6536,6323,6146,5933,6625,6235,78,1900,500,4070,10,1,15680000,997,19.27,1.17,12,0.29,330.00,5427.00,14310,20240216,-55.56,4945,20231114,28.61,14310,-55.56,20240216,5750,10.61,20240805,14310,-55.56,20240216,5070,25.44,20231122,4.54,N,004830,500,78 억,,381985,N,N,1,N,00,N
20241121,110200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,-60,5,-0.94,246914960,38977,14.04,6400,6410,6300,8260,4460,6360,6334.89,2.44,0,3596,6713,6536,6323,6146,5933,6625,6235,78,1900,500,4070,10,1,15680000,988,19.09,1.16,12,0.25,330.00,5427.00,14310,20240216,-55.97,4945,20231114,27.40,14310,-55.97,20240216,5750,9.57,20240805,14310,-55.97,20240216,5070,24.26,20231122,4.54,N,004830,500,78 억,,381985,N,N,1,N,00,N
20241121,100201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,-30,5,-0.47,202264010,31905,11.49,6400,6410,6300,8260,4460,6360,6339.57,2.44,0,4939,6713,6536,6323,6146,5933,6625,6235,78,1900,500,4070,10,1,15680000,993,19.18,1.17,12,0.20,330.00,5427.00,14310,20240216,-55.77,4945,20231114,28.01,14310,-55.77,20240216,5750,10.09,20240805,14310,-55.77,20240216,5070,24.85,20231122,4.54,N,004830,500,78 억,,381985,N,N,1,N,00,N
20241121,090200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,-40,5,-0.63,12348940,1941,0.70,6400,6400,6320,8260,4460,6360,6362.16,2.44,0,-293,6713,6536,6323,6146,5933,6625,6235,78,1900,500,4070,10,1,15680000,991,19.15,1.16,12,0.01,330.00,5427.00,14310,20240216,-55.84,4945,20231114,27.81,14310,-55.84,20240216,5750,9.91,20240805,14310,-55.84,20240216,5070,24.65,20231122,4.54,N,004830,500,78 억,,381985,N,N,1,N,00,N
20241120,160159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,230,2,3.75,1750599130,276517,207.85,6130,6500,6110,7960,4300,6130,6330.82,2.27,0,27861,6483,6306,6193,6016,5903,6275,5985,78,1830,500,3920,10,1,15680000,997,19.27,1.17,12,1.76,330.00,5427.00,14310,20240216,-55.56,4900,20231113,29.80,14310,-55.56,20240216,5750,10.61,20240805,14310,-55.56,20240216,5020,26.69,20231120,4.33,N,004830,500,78 억,,355184,N,N,1,N,00,N
20241120,150201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,300,2,4.89,1631358950,257863,193.83,6130,6500,6110,7960,4300,6130,6326.46,2.27,0,24426,6483,6306,6193,6016,5903,6275,5985,78,1830,500,3920,10,1,15680000,1008,19.48,1.18,12,1.64,330.00,5427.00,14310,20240216,-55.07,4900,20231113,31.22,14310,-55.07,20240216,5750,11.83,20240805,14310,-55.07,20240216,5020,28.09,20231120,4.33,N,004830,500,78 억,,355184,N,N,0,N,00,N
20241120,140202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,190,2,3.10,1030335740,164397,123.57,6130,6420,6110,7960,4300,6130,6267.36,2.27,0,-7008,6483,6306,6193,6016,5903,6275,5985,78,1830,500,3920,10,1,15680000,991,19.15,1.16,12,1.05,330.00,5427.00,14310,20240216,-55.84,4900,20231113,28.98,14310,-55.84,20240216,5750,9.91,20240805,14310,-55.84,20240216,5020,25.90,20231120,4.33,N,004830,500,78 억,,355184,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 20241121 160158 55 60.00 KOSPI 화학 N N N Y 60 N 6220 -140 5 -2.20 742055770 117851 42.44 6400 6410 6200 8260 4460 6360 6296.59 2.44 0 6486 6713 6536 6323 6146 5933 6625 6235 78 1900 500 4070 10 1 15680000 975 18.85 1.15 12 0.75 330.00 5427.00 14310 20240216 -56.53 4945 20231114 25.78 14310 -56.53 20240216 5750 8.17 20240805 14310 -56.53 20240216 5070 22.68 20231122 4.54 N 004830 500 78 억 381985 N N 1 N 00 N
3 20241121 150201 55 60.00 KOSPI 화학 N N N Y 60 N 6240 -120 5 -1.89 632424410 100248 36.10 6400 6410 6230 8260 4460 6360 6308.60 2.44 0 3247 6713 6536 6323 6146 5933 6625 6235 78 1900 500 4070 10 1 15680000 978 18.91 1.15 12 0.64 330.00 5427.00 14310 20240216 -56.39 4945 20231114 26.19 14310 -56.39 20240216 5750 8.52 20240805 14310 -56.39 20240216 5070 23.08 20231122 4.54 N 004830 500 78 억 381985 N N 1 N 00 N
4 20241121 140201 55 60.00 KOSPI 화학 N N N Y 60 N 6340 -20 5 -0.31 410647190 64814 23.34 6400 6410 6270 8260 4460 6360 6335.78 2.44 0 2321 6713 6536 6323 6146 5933 6625 6235 78 1900 500 4070 10 1 15680000 994 19.21 1.17 12 0.41 330.00 5427.00 14310 20240216 -55.70 4945 20231114 28.21 14310 -55.70 20240216 5750 10.26 20240805 14310 -55.70 20240216 5070 25.05 20231122 4.54 N 004830 500 78 억 381985 N N 1 N 00 N
5 20241121 130201 55 60.00 KOSPI 화학 N N N Y 60 N 6350 -10 5 -0.16 332522240 52467 18.89 6400 6410 6270 8260 4460 6360 6337.74 2.44 0 1826 6713 6536 6323 6146 5933 6625 6235 78 1900 500 4070 10 1 15680000 996 19.24 1.17 12 0.33 330.00 5427.00 14310 20240216 -55.63 4945 20231114 28.41 14310 -55.63 20240216 5750 10.43 20240805 14310 -55.63 20240216 5070 25.25 20231122 4.54 N 004830 500 78 억 381985 N N 1 N 00 N
6 20241121 120200 55 60.00 KOSPI 화학 N N N Y 60 N 6360 0 3 0.00 285435350 45059 16.23 6400 6410 6270 8260 4460 6360 6334.70 2.44 0 3206 6713 6536 6323 6146 5933 6625 6235 78 1900 500 4070 10 1 15680000 997 19.27 1.17 12 0.29 330.00 5427.00 14310 20240216 -55.56 4945 20231114 28.61 14310 -55.56 20240216 5750 10.61 20240805 14310 -55.56 20240216 5070 25.44 20231122 4.54 N 004830 500 78 억 381985 N N 1 N 00 N
7 20241121 110200 55 60.00 KOSPI 화학 N N N Y 60 N 6300 -60 5 -0.94 246914960 38977 14.04 6400 6410 6300 8260 4460 6360 6334.89 2.44 0 3596 6713 6536 6323 6146 5933 6625 6235 78 1900 500 4070 10 1 15680000 988 19.09 1.16 12 0.25 330.00 5427.00 14310 20240216 -55.97 4945 20231114 27.40 14310 -55.97 20240216 5750 9.57 20240805 14310 -55.97 20240216 5070 24.26 20231122 4.54 N 004830 500 78 억 381985 N N 1 N 00 N
8 20241121 100201 55 60.00 KOSPI 화학 N N N Y 60 N 6330 -30 5 -0.47 202264010 31905 11.49 6400 6410 6300 8260 4460 6360 6339.57 2.44 0 4939 6713 6536 6323 6146 5933 6625 6235 78 1900 500 4070 10 1 15680000 993 19.18 1.17 12 0.20 330.00 5427.00 14310 20240216 -55.77 4945 20231114 28.01 14310 -55.77 20240216 5750 10.09 20240805 14310 -55.77 20240216 5070 24.85 20231122 4.54 N 004830 500 78 억 381985 N N 1 N 00 N
9 20241121 090200 55 60.00 KOSPI 화학 N N N Y 60 N 6320 -40 5 -0.63 12348940 1941 0.70 6400 6400 6320 8260 4460 6360 6362.16 2.44 0 -293 6713 6536 6323 6146 5933 6625 6235 78 1900 500 4070 10 1 15680000 991 19.15 1.16 12 0.01 330.00 5427.00 14310 20240216 -55.84 4945 20231114 27.81 14310 -55.84 20240216 5750 9.91 20240805 14310 -55.84 20240216 5070 24.65 20231122 4.54 N 004830 500 78 억 381985 N N 1 N 00 N
10 20241120 160159 55 60.00 KOSPI 화학 N N N Y 60 N 6360 230 2 3.75 1750599130 276517 207.85 6130 6500 6110 7960 4300 6130 6330.82 2.27 0 27861 6483 6306 6193 6016 5903 6275 5985 78 1830 500 3920 10 1 15680000 997 19.27 1.17 12 1.76 330.00 5427.00 14310 20240216 -55.56 4900 20231113 29.80 14310 -55.56 20240216 5750 10.61 20240805 14310 -55.56 20240216 5020 26.69 20231120 4.33 N 004830 500 78 억 355184 N N 1 N 00 N
11 20241120 150201 55 60.00 KOSPI 화학 N N N Y 60 N 6430 300 2 4.89 1631358950 257863 193.83 6130 6500 6110 7960 4300 6130 6326.46 2.27 0 24426 6483 6306 6193 6016 5903 6275 5985 78 1830 500 3920 10 1 15680000 1008 19.48 1.18 12 1.64 330.00 5427.00 14310 20240216 -55.07 4900 20231113 31.22 14310 -55.07 20240216 5750 11.83 20240805 14310 -55.07 20240216 5020 28.09 20231120 4.33 N 004830 500 78 억 355184 N N 0 N 00 N
12 20241120 140202 55 60.00 KOSPI 화학 N N N Y 60 N 6320 190 2 3.10 1030335740 164397 123.57 6130 6420 6110 7960 4300 6130 6267.36 2.27 0 -7008 6483 6306 6193 6016 5903 6275 5985 78 1830 500 3920 10 1 15680000 991 19.15 1.16 12 1.05 330.00 5427.00 14310 20240216 -55.84 4900 20231113 28.98 14310 -55.84 20240216 5750 9.91 20240805 14310 -55.84 20240216 5020 25.90 20231120 4.33 N 004830 500 78 억 355184 N N 0 N 00 N