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
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
20241121,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4415,-15,5,-0.34,183283840,41871,82.78,4555,4555,4305,5750,3105,4430,4377.34,1.11,0,-7911,4656,4542,4471,4357,4286,4507,4322,100,1320,500,2830,5,1,19930000,880,5.73,0.23,12,0.21,771.00,19132.00,8440,20240228,-47.69,4200,20240806,5.12,8440,-47.69,20240228,4200,5.12,20240806,8440,-47.69,20240228,4200,5.12,20240806,1.34,N,004840,500,99 억,,221081,N,N,2,N,00,N
20241121,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4415,-15,5,-0.34,169220605,38689,76.49,4555,4555,4305,5750,3105,4430,4373.87,1.11,0,-5348,4656,4542,4471,4357,4286,4507,4322,100,1320,500,2830,5,1,19930000,880,5.73,0.23,12,0.19,771.00,19132.00,8440,20240228,-47.69,4200,20240806,5.12,8440,-47.69,20240228,4200,5.12,20240806,8440,-47.69,20240228,4200,5.12,20240806,1.34,N,004840,500,99 억,,221081,N,N,4,N,00,N
20241121,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4430,0,3,0.00,147898945,33870,66.96,4555,4555,4305,5750,3105,4430,4366.67,1.11,0,-4885,4656,4542,4471,4357,4286,4507,4322,100,1320,500,2830,5,1,19930000,883,5.75,0.23,12,0.17,771.00,19132.00,8440,20240228,-47.51,4200,20240806,5.48,8440,-47.51,20240228,4200,5.48,20240806,8440,-47.51,20240228,4200,5.48,20240806,1.34,N,004840,500,99 억,,221081,N,N,4,N,00,N
20241121,130201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4360,-70,5,-1.58,125885545,28870,57.08,4555,4555,4305,5750,3105,4430,4360.43,1.11,0,-4944,4656,4542,4471,4357,4286,4507,4322,100,1320,500,2830,5,1,19930000,869,5.65,0.23,12,0.14,771.00,19132.00,8440,20240228,-48.34,4200,20240806,3.81,8440,-48.34,20240228,4200,3.81,20240806,8440,-48.34,20240228,4200,3.81,20240806,1.34,N,004840,500,99 억,,221081,N,N,4,N,00,N
20241121,120200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4375,-55,5,-1.24,109369320,25085,49.59,4555,4555,4305,5750,3105,4430,4359.95,1.11,0,-6228,4656,4542,4471,4357,4286,4507,4322,100,1320,500,2830,5,1,19930000,872,5.67,0.23,12,0.13,771.00,19132.00,8440,20240228,-48.16,4200,20240806,4.17,8440,-48.16,20240228,4200,4.17,20240806,8440,-48.16,20240228,4200,4.17,20240806,1.34,N,004840,500,99 억,,221081,N,N,4,N,00,N
20241121,110200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4395,-35,5,-0.79,99990500,22941,45.35,4555,4555,4305,5750,3105,4430,4358.59,1.11,0,-6230,4656,4542,4471,4357,4286,4507,4322,100,1320,500,2830,5,1,19930000,876,5.70,0.23,12,0.12,771.00,19132.00,8440,20240228,-47.93,4200,20240806,4.64,8440,-47.93,20240228,4200,4.64,20240806,8440,-47.93,20240228,4200,4.64,20240806,1.34,N,004840,500,99 억,,221081,N,N,4,N,00,N
20241121,100201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4405,-25,5,-0.56,89262555,20502,40.53,4555,4555,4305,5750,3105,4430,4353.85,1.11,0,-5970,4656,4542,4471,4357,4286,4507,4322,100,1320,500,2830,5,1,19930000,878,5.71,0.23,12,0.10,771.00,19132.00,8440,20240228,-47.81,4200,20240806,4.88,8440,-47.81,20240228,4200,4.88,20240806,8440,-47.81,20240228,4200,4.88,20240806,1.34,N,004840,500,99 억,,221081,N,N,4,N,00,N
20241121,090200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4550,120,2,2.71,323325,71,0.14,4555,4555,4550,5750,3105,4430,4553.87,1.11,0,-7,4656,4542,4471,4357,4286,4507,4322,100,1320,500,2830,5,1,19930000,907,5.90,0.24,12,0.00,771.00,19132.00,8440,20240228,-46.09,4200,20240806,8.33,8440,-46.09,20240228,4200,8.33,20240806,8440,-46.09,20240228,4200,8.33,20240806,1.34,N,004840,500,99 억,,221081,N,N,4,N,00,N
20241120,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4430,-90,5,-1.99,225157875,50563,249.50,4515,4585,4400,5870,3165,4520,4453.02,1.17,0,-10331,4603,4561,4528,4486,4453,4582,4507,100,1350,500,2890,5,1,19930000,883,5.75,0.23,12,0.25,771.00,19132.00,8440,20240228,-47.51,4200,20240806,5.48,8440,-47.51,20240228,4200,5.48,20240806,8440,-47.51,20240228,4200,5.48,20240806,1.37,N,004840,500,99 억,,232351,N,N,4,N,00,N
20241120,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4435,-85,5,-1.88,210821005,47328,233.53,4515,4585,4400,5870,3165,4520,4454.47,1.17,0,-10649,4603,4561,4528,4486,4453,4582,4507,100,1350,500,2890,5,1,19930000,884,5.75,0.23,12,0.24,771.00,19132.00,8440,20240228,-47.45,4200,20240806,5.60,8440,-47.45,20240228,4200,5.60,20240806,8440,-47.45,20240228,4200,5.60,20240806,1.37,N,004840,500,99 억,,232351,N,N,0,N,00,N
20241120,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4430,-90,5,-1.99,172369085,38683,190.88,4515,4585,4400,5870,3165,4520,4455.94,1.17,0,-8890,4603,4561,4528,4486,4453,4582,4507,100,1350,500,2890,5,1,19930000,883,5.75,0.23,12,0.19,771.00,19132.00,8440,20240228,-47.51,4200,20240806,5.48,8440,-47.51,20240228,4200,5.48,20240806,8440,-47.51,20240228,4200,5.48,20240806,1.37,N,004840,500,99 억,,232351,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 57 100.00 KOSPI 화학 N N N N N 4415 -15 5 -0.34 183283840 41871 82.78 4555 4555 4305 5750 3105 4430 4377.34 1.11 0 -7911 4656 4542 4471 4357 4286 4507 4322 100 1320 500 2830 5 1 19930000 880 5.73 0.23 12 0.21 771.00 19132.00 8440 20240228 -47.69 4200 20240806 5.12 8440 -47.69 20240228 4200 5.12 20240806 8440 -47.69 20240228 4200 5.12 20240806 1.34 N 004840 500 99 억 221081 N N 2 N 00 N
3 20241121 150202 57 100.00 KOSPI 화학 N N N N N 4415 -15 5 -0.34 169220605 38689 76.49 4555 4555 4305 5750 3105 4430 4373.87 1.11 0 -5348 4656 4542 4471 4357 4286 4507 4322 100 1320 500 2830 5 1 19930000 880 5.73 0.23 12 0.19 771.00 19132.00 8440 20240228 -47.69 4200 20240806 5.12 8440 -47.69 20240228 4200 5.12 20240806 8440 -47.69 20240228 4200 5.12 20240806 1.34 N 004840 500 99 억 221081 N N 4 N 00 N
4 20241121 140202 57 100.00 KOSPI 화학 N N N N N 4430 0 3 0.00 147898945 33870 66.96 4555 4555 4305 5750 3105 4430 4366.67 1.11 0 -4885 4656 4542 4471 4357 4286 4507 4322 100 1320 500 2830 5 1 19930000 883 5.75 0.23 12 0.17 771.00 19132.00 8440 20240228 -47.51 4200 20240806 5.48 8440 -47.51 20240228 4200 5.48 20240806 8440 -47.51 20240228 4200 5.48 20240806 1.34 N 004840 500 99 억 221081 N N 4 N 00 N
5 20241121 130201 57 100.00 KOSPI 화학 N N N N N 4360 -70 5 -1.58 125885545 28870 57.08 4555 4555 4305 5750 3105 4430 4360.43 1.11 0 -4944 4656 4542 4471 4357 4286 4507 4322 100 1320 500 2830 5 1 19930000 869 5.65 0.23 12 0.14 771.00 19132.00 8440 20240228 -48.34 4200 20240806 3.81 8440 -48.34 20240228 4200 3.81 20240806 8440 -48.34 20240228 4200 3.81 20240806 1.34 N 004840 500 99 억 221081 N N 4 N 00 N
6 20241121 120200 57 100.00 KOSPI 화학 N N N N N 4375 -55 5 -1.24 109369320 25085 49.59 4555 4555 4305 5750 3105 4430 4359.95 1.11 0 -6228 4656 4542 4471 4357 4286 4507 4322 100 1320 500 2830 5 1 19930000 872 5.67 0.23 12 0.13 771.00 19132.00 8440 20240228 -48.16 4200 20240806 4.17 8440 -48.16 20240228 4200 4.17 20240806 8440 -48.16 20240228 4200 4.17 20240806 1.34 N 004840 500 99 억 221081 N N 4 N 00 N
7 20241121 110200 57 100.00 KOSPI 화학 N N N N N 4395 -35 5 -0.79 99990500 22941 45.35 4555 4555 4305 5750 3105 4430 4358.59 1.11 0 -6230 4656 4542 4471 4357 4286 4507 4322 100 1320 500 2830 5 1 19930000 876 5.70 0.23 12 0.12 771.00 19132.00 8440 20240228 -47.93 4200 20240806 4.64 8440 -47.93 20240228 4200 4.64 20240806 8440 -47.93 20240228 4200 4.64 20240806 1.34 N 004840 500 99 억 221081 N N 4 N 00 N
8 20241121 100201 57 100.00 KOSPI 화학 N N N N N 4405 -25 5 -0.56 89262555 20502 40.53 4555 4555 4305 5750 3105 4430 4353.85 1.11 0 -5970 4656 4542 4471 4357 4286 4507 4322 100 1320 500 2830 5 1 19930000 878 5.71 0.23 12 0.10 771.00 19132.00 8440 20240228 -47.81 4200 20240806 4.88 8440 -47.81 20240228 4200 4.88 20240806 8440 -47.81 20240228 4200 4.88 20240806 1.34 N 004840 500 99 억 221081 N N 4 N 00 N
9 20241121 090200 57 100.00 KOSPI 화학 N N N N N 4550 120 2 2.71 323325 71 0.14 4555 4555 4550 5750 3105 4430 4553.87 1.11 0 -7 4656 4542 4471 4357 4286 4507 4322 100 1320 500 2830 5 1 19930000 907 5.90 0.24 12 0.00 771.00 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 1.34 N 004840 500 99 억 221081 N N 4 N 00 N
10 20241120 160200 57 100.00 KOSPI 화학 N N N N N 4430 -90 5 -1.99 225157875 50563 249.50 4515 4585 4400 5870 3165 4520 4453.02 1.17 0 -10331 4603 4561 4528 4486 4453 4582 4507 100 1350 500 2890 5 1 19930000 883 5.75 0.23 12 0.25 771.00 19132.00 8440 20240228 -47.51 4200 20240806 5.48 8440 -47.51 20240228 4200 5.48 20240806 8440 -47.51 20240228 4200 5.48 20240806 1.37 N 004840 500 99 억 232351 N N 4 N 00 N
11 20241120 150201 57 100.00 KOSPI 화학 N N N N N 4435 -85 5 -1.88 210821005 47328 233.53 4515 4585 4400 5870 3165 4520 4454.47 1.17 0 -10649 4603 4561 4528 4486 4453 4582 4507 100 1350 500 2890 5 1 19930000 884 5.75 0.23 12 0.24 771.00 19132.00 8440 20240228 -47.45 4200 20240806 5.60 8440 -47.45 20240228 4200 5.60 20240806 8440 -47.45 20240228 4200 5.60 20240806 1.37 N 004840 500 99 억 232351 N N 0 N 00 N
12 20241120 140202 57 100.00 KOSPI 화학 N N N N N 4430 -90 5 -1.99 172369085 38683 190.88 4515 4585 4400 5870 3165 4520 4455.94 1.17 0 -8890 4603 4561 4528 4486 4453 4582 4507 100 1350 500 2890 5 1 19930000 883 5.75 0.23 12 0.19 771.00 19132.00 8440 20240228 -47.51 4200 20240806 5.48 8440 -47.51 20240228 4200 5.48 20240806 8440 -47.51 20240228 4200 5.48 20240806 1.37 N 004840 500 99 억 232351 N N 0 N 00 N