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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10590,10,2,0.09,294628400,27709,31.44,10610,10720,10580,13750,7410,10580,10633.09,14.58,0,-2451,11266,10922,10736,10392,10206,10830,10300,120,3170,500,7400,10,1,24000000,2542,7.29,0.36,12,0.12,1452.00,29400.00,21200,20231205,-50.05,9980,20240805,6.11,16670,-36.47,20240102,9980,6.11,20240805,21200,-50.05,20231205,9980,6.11,20240805,2.04,N,004430,500,120 억,,3500030,N,N,25,N,00,N
20241128,150206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10680,100,2,0.95,220927080,20758,23.55,10610,10720,10580,13750,7410,10580,10643.03,14.58,0,1129,11266,10922,10736,10392,10206,10830,10300,120,3170,500,7400,10,1,24000000,2563,7.36,0.36,12,0.09,1452.00,29400.00,21200,20231205,-49.62,9980,20240805,7.01,16670,-35.93,20240102,9980,7.01,20240805,21200,-49.62,20231205,9980,7.01,20240805,2.04,N,004430,500,120 억,,3500030,N,N,9,N,00,N
20241128,140204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10690,110,2,1.04,182815220,17186,19.50,10610,10720,10580,13750,7410,10580,10637.50,14.58,0,745,11266,10922,10736,10392,10206,10830,10300,120,3170,500,7400,10,1,24000000,2566,7.36,0.36,12,0.07,1452.00,29400.00,21200,20231205,-49.58,9980,20240805,7.11,16670,-35.87,20240102,9980,7.11,20240805,21200,-49.58,20231205,9980,7.11,20240805,2.04,N,004430,500,120 억,,3500030,N,N,9,N,00,N
20241128,130203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10700,120,2,1.13,168007290,15801,17.93,10610,10720,10580,13750,7410,10580,10632.75,14.58,0,-142,11266,10922,10736,10392,10206,10830,10300,120,3170,500,7400,10,1,24000000,2568,7.37,0.36,12,0.07,1452.00,29400.00,21200,20231205,-49.53,9980,20240805,7.21,16670,-35.81,20240102,9980,7.21,20240805,21200,-49.53,20231205,9980,7.21,20240805,2.04,N,004430,500,120 억,,3500030,N,N,9,N,00,N
20241128,120204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10680,100,2,0.95,154775420,14562,16.52,10610,10720,10580,13750,7410,10580,10628.77,14.58,0,261,11266,10922,10736,10392,10206,10830,10300,120,3170,500,7400,10,1,24000000,2563,7.36,0.36,12,0.06,1452.00,29400.00,21200,20231205,-49.62,9980,20240805,7.01,16670,-35.93,20240102,9980,7.01,20240805,21200,-49.62,20231205,9980,7.01,20240805,2.04,N,004430,500,120 억,,3500030,N,N,9,N,00,N
20241128,110203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10710,130,2,1.23,141949450,13360,15.16,10610,10720,10580,13750,7410,10580,10625.01,14.58,0,339,11266,10922,10736,10392,10206,10830,10300,120,3170,500,7400,10,1,24000000,2570,7.38,0.36,12,0.06,1452.00,29400.00,21200,20231205,-49.48,9980,20240805,7.31,16670,-35.75,20240102,9980,7.31,20240805,21200,-49.48,20231205,9980,7.31,20240805,2.04,N,004430,500,120 억,,3500030,N,N,9,N,00,N
20241128,100204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10590,10,2,0.09,79838850,7530,8.54,10610,10630,10580,13750,7410,10580,10602.81,14.58,0,-213,11266,10922,10736,10392,10206,10830,10300,120,3170,500,7400,10,1,24000000,2542,7.29,0.36,12,0.03,1452.00,29400.00,21200,20231205,-50.05,9980,20240805,6.11,16670,-36.47,20240102,9980,6.11,20240805,21200,-50.05,20231205,9980,6.11,20240805,2.04,N,004430,500,120 억,,3500030,N,N,9,N,00,N
20241128,090203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10580,0,3,0.00,5573720,526,0.60,10610,10610,10580,13750,7410,10580,10596.91,14.58,0,-293,11266,10922,10736,10392,10206,10830,10300,120,3170,500,7400,10,1,24000000,2539,7.29,0.36,12,0.00,1452.00,29400.00,21200,20231205,-50.09,9980,20240805,6.01,16670,-36.53,20240102,9980,6.01,20240805,21200,-50.09,20231205,9980,6.01,20240805,2.04,N,004430,500,120 억,,3500030,N,N,9,N,00,N
20241127,160201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10580,-470,5,-4.25,946119830,87922,187.63,11050,11080,10550,14360,7740,11050,10760.99,14.71,0,-28768,11296,11172,10996,10872,10696,11235,10935,120,3310,500,7730,10,1,24000000,2539,7.29,0.36,12,0.37,1452.00,29400.00,21200,20231205,-50.09,9980,20240805,6.01,16670,-36.53,20240102,9980,6.01,20240805,21200,-50.09,20231205,9980,6.01,20240805,2.03,N,004430,500,120 억,,3530085,N,N,9,N,00,N
20241127,150203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10650,-400,5,-3.62,841093560,78010,166.47,11050,11080,10630,14360,7740,11050,10781.87,14.71,0,-28943,11296,11172,10996,10872,10696,11235,10935,120,3310,500,7730,10,1,24000000,2556,7.33,0.36,12,0.33,1452.00,29400.00,21200,20231205,-49.76,9980,20240805,6.71,16670,-36.11,20240102,9980,6.71,20240805,21200,-49.76,20231205,9980,6.71,20240805,2.03,N,004430,500,120 억,,3530085,N,N,50,N,00,N
20241127,140203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10710,-340,5,-3.08,723916860,67035,143.05,11050,11080,10670,14360,7740,11050,10799.09,14.71,0,-25379,11296,11172,10996,10872,10696,11235,10935,120,3310,500,7730,10,1,24000000,2570,7.38,0.36,12,0.28,1452.00,29400.00,21200,20231205,-49.48,9980,20240805,7.31,16670,-35.75,20240102,9980,7.31,20240805,21200,-49.48,20231205,9980,7.31,20240805,2.03,N,004430,500,120 억,,3530085,N,N,50,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 20241128 160202 55 60.00 KOSPI 화학 N N N Y 60 N 10590 10 2 0.09 294628400 27709 31.44 10610 10720 10580 13750 7410 10580 10633.09 14.58 0 -2451 11266 10922 10736 10392 10206 10830 10300 120 3170 500 7400 10 1 24000000 2542 7.29 0.36 12 0.12 1452.00 29400.00 21200 20231205 -50.05 9980 20240805 6.11 16670 -36.47 20240102 9980 6.11 20240805 21200 -50.05 20231205 9980 6.11 20240805 2.04 N 004430 500 120 억 3500030 N N 25 N 00 N
3 20241128 150206 55 60.00 KOSPI 화학 N N N Y 60 N 10680 100 2 0.95 220927080 20758 23.55 10610 10720 10580 13750 7410 10580 10643.03 14.58 0 1129 11266 10922 10736 10392 10206 10830 10300 120 3170 500 7400 10 1 24000000 2563 7.36 0.36 12 0.09 1452.00 29400.00 21200 20231205 -49.62 9980 20240805 7.01 16670 -35.93 20240102 9980 7.01 20240805 21200 -49.62 20231205 9980 7.01 20240805 2.04 N 004430 500 120 억 3500030 N N 9 N 00 N
4 20241128 140204 55 60.00 KOSPI 화학 N N N Y 60 N 10690 110 2 1.04 182815220 17186 19.50 10610 10720 10580 13750 7410 10580 10637.50 14.58 0 745 11266 10922 10736 10392 10206 10830 10300 120 3170 500 7400 10 1 24000000 2566 7.36 0.36 12 0.07 1452.00 29400.00 21200 20231205 -49.58 9980 20240805 7.11 16670 -35.87 20240102 9980 7.11 20240805 21200 -49.58 20231205 9980 7.11 20240805 2.04 N 004430 500 120 억 3500030 N N 9 N 00 N
5 20241128 130203 55 60.00 KOSPI 화학 N N N Y 60 N 10700 120 2 1.13 168007290 15801 17.93 10610 10720 10580 13750 7410 10580 10632.75 14.58 0 -142 11266 10922 10736 10392 10206 10830 10300 120 3170 500 7400 10 1 24000000 2568 7.37 0.36 12 0.07 1452.00 29400.00 21200 20231205 -49.53 9980 20240805 7.21 16670 -35.81 20240102 9980 7.21 20240805 21200 -49.53 20231205 9980 7.21 20240805 2.04 N 004430 500 120 억 3500030 N N 9 N 00 N
6 20241128 120204 55 60.00 KOSPI 화학 N N N Y 60 N 10680 100 2 0.95 154775420 14562 16.52 10610 10720 10580 13750 7410 10580 10628.77 14.58 0 261 11266 10922 10736 10392 10206 10830 10300 120 3170 500 7400 10 1 24000000 2563 7.36 0.36 12 0.06 1452.00 29400.00 21200 20231205 -49.62 9980 20240805 7.01 16670 -35.93 20240102 9980 7.01 20240805 21200 -49.62 20231205 9980 7.01 20240805 2.04 N 004430 500 120 억 3500030 N N 9 N 00 N
7 20241128 110203 55 60.00 KOSPI 화학 N N N Y 60 N 10710 130 2 1.23 141949450 13360 15.16 10610 10720 10580 13750 7410 10580 10625.01 14.58 0 339 11266 10922 10736 10392 10206 10830 10300 120 3170 500 7400 10 1 24000000 2570 7.38 0.36 12 0.06 1452.00 29400.00 21200 20231205 -49.48 9980 20240805 7.31 16670 -35.75 20240102 9980 7.31 20240805 21200 -49.48 20231205 9980 7.31 20240805 2.04 N 004430 500 120 억 3500030 N N 9 N 00 N
8 20241128 100204 55 60.00 KOSPI 화학 N N N Y 60 N 10590 10 2 0.09 79838850 7530 8.54 10610 10630 10580 13750 7410 10580 10602.81 14.58 0 -213 11266 10922 10736 10392 10206 10830 10300 120 3170 500 7400 10 1 24000000 2542 7.29 0.36 12 0.03 1452.00 29400.00 21200 20231205 -50.05 9980 20240805 6.11 16670 -36.47 20240102 9980 6.11 20240805 21200 -50.05 20231205 9980 6.11 20240805 2.04 N 004430 500 120 억 3500030 N N 9 N 00 N
9 20241128 090203 55 60.00 KOSPI 화학 N N N Y 60 N 10580 0 3 0.00 5573720 526 0.60 10610 10610 10580 13750 7410 10580 10596.91 14.58 0 -293 11266 10922 10736 10392 10206 10830 10300 120 3170 500 7400 10 1 24000000 2539 7.29 0.36 12 0.00 1452.00 29400.00 21200 20231205 -50.09 9980 20240805 6.01 16670 -36.53 20240102 9980 6.01 20240805 21200 -50.09 20231205 9980 6.01 20240805 2.04 N 004430 500 120 억 3500030 N N 9 N 00 N
10 20241127 160201 55 60.00 KOSPI 화학 N N N Y 60 N 10580 -470 5 -4.25 946119830 87922 187.63 11050 11080 10550 14360 7740 11050 10760.99 14.71 0 -28768 11296 11172 10996 10872 10696 11235 10935 120 3310 500 7730 10 1 24000000 2539 7.29 0.36 12 0.37 1452.00 29400.00 21200 20231205 -50.09 9980 20240805 6.01 16670 -36.53 20240102 9980 6.01 20240805 21200 -50.09 20231205 9980 6.01 20240805 2.03 N 004430 500 120 억 3530085 N N 9 N 00 N
11 20241127 150203 55 60.00 KOSPI 화학 N N N Y 60 N 10650 -400 5 -3.62 841093560 78010 166.47 11050 11080 10630 14360 7740 11050 10781.87 14.71 0 -28943 11296 11172 10996 10872 10696 11235 10935 120 3310 500 7730 10 1 24000000 2556 7.33 0.36 12 0.33 1452.00 29400.00 21200 20231205 -49.76 9980 20240805 6.71 16670 -36.11 20240102 9980 6.71 20240805 21200 -49.76 20231205 9980 6.71 20240805 2.03 N 004430 500 120 억 3530085 N N 50 N 00 N
12 20241127 140203 55 60.00 KOSPI 화학 N N N Y 60 N 10710 -340 5 -3.08 723916860 67035 143.05 11050 11080 10670 14360 7740 11050 10799.09 14.71 0 -25379 11296 11172 10996 10872 10696 11235 10935 120 3310 500 7730 10 1 24000000 2570 7.38 0.36 12 0.28 1452.00 29400.00 21200 20231205 -49.48 9980 20240805 7.31 16670 -35.75 20240102 9980 7.31 20240805 21200 -49.48 20231205 9980 7.31 20240805 2.03 N 004430 500 120 억 3530085 N N 50 N 00 N