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
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
20241128,160206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,30,2,0.49,533563930,85807,67.10,6100,6300,6100,8030,4330,6180,6218.19,2.74,0,6789,6406,6292,6226,6112,6046,6260,6080,78,1850,500,3950,10,1,15680000,974,18.82,1.14,12,0.55,330.00,5427.00,14310,20240216,-56.60,5070,20231122,22.49,14310,-56.60,20240216,5750,8.00,20240805,14310,-56.60,20240216,5750,8.00,20240805,4.33,N,004830,500,78 억,,429520,N,N,1,N,00,N
20241128,150210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6180,0,3,0.00,479532510,77092,60.29,6100,6300,6100,8030,4330,6180,6220.26,2.74,0,6023,6406,6292,6226,6112,6046,6260,6080,78,1850,500,3950,10,1,15680000,969,18.73,1.14,12,0.49,330.00,5427.00,14310,20240216,-56.81,5070,20231122,21.89,14310,-56.81,20240216,5750,7.48,20240805,14310,-56.81,20240216,5750,7.48,20240805,4.33,N,004830,500,78 억,,429520,N,N,0,N,00,N
20241128,140208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,20,2,0.32,380320700,61060,47.75,6100,6300,6100,8030,4330,6180,6228.64,2.74,0,7075,6406,6292,6226,6112,6046,6260,6080,78,1850,500,3950,10,1,15680000,972,18.79,1.14,12,0.39,330.00,5427.00,14310,20240216,-56.67,5070,20231122,22.29,14310,-56.67,20240216,5750,7.83,20240805,14310,-56.67,20240216,5750,7.83,20240805,4.33,N,004830,500,78 억,,429520,N,N,0,N,00,N
20241128,130207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6250,70,2,1.13,345365290,55429,43.35,6100,6300,6100,8030,4330,6180,6230.77,2.74,0,6699,6406,6292,6226,6112,6046,6260,6080,78,1850,500,3950,10,1,15680000,980,18.94,1.15,12,0.35,330.00,5427.00,14310,20240216,-56.32,5070,20231122,23.27,14310,-56.32,20240216,5750,8.70,20240805,14310,-56.32,20240216,5750,8.70,20240805,4.33,N,004830,500,78 억,,429520,N,N,0,N,00,N
20241128,120209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6230,50,2,0.81,329772730,52931,41.39,6100,6300,6100,8030,4330,6180,6230.24,2.74,0,6712,6406,6292,6226,6112,6046,6260,6080,78,1850,500,3950,10,1,15680000,977,18.88,1.15,12,0.34,330.00,5427.00,14310,20240216,-56.46,5070,20231122,22.88,14310,-56.46,20240216,5750,8.35,20240805,14310,-56.46,20240216,5750,8.35,20240805,4.33,N,004830,500,78 억,,429520,N,N,0,N,00,N
20241128,110208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6250,70,2,1.13,290126460,46577,36.42,6100,6300,6100,8030,4330,6180,6228.96,2.74,0,6936,6406,6292,6226,6112,6046,6260,6080,78,1850,500,3950,10,1,15680000,980,18.94,1.15,12,0.30,330.00,5427.00,14310,20240216,-56.32,5070,20231122,23.27,14310,-56.32,20240216,5750,8.70,20240805,14310,-56.32,20240216,5750,8.70,20240805,4.33,N,004830,500,78 억,,429520,N,N,0,N,00,N
20241128,100208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6280,100,2,1.62,204731690,32937,25.76,6100,6300,6100,8030,4330,6180,6215.86,2.74,0,6672,6406,6292,6226,6112,6046,6260,6080,78,1850,500,3950,10,1,15680000,985,19.03,1.16,12,0.21,330.00,5427.00,14310,20240216,-56.11,5070,20231122,23.87,14310,-56.11,20240216,5750,9.22,20240805,14310,-56.11,20240216,5750,9.22,20240805,4.33,N,004830,500,78 억,,429520,N,N,0,N,00,N
20241128,090207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6180,0,3,0.00,25571500,4173,3.26,6100,6180,6100,8030,4330,6180,6127.85,2.74,0,-246,6406,6292,6226,6112,6046,6260,6080,78,1850,500,3950,10,1,15680000,969,18.73,1.14,12,0.03,330.00,5427.00,14310,20240216,-56.81,5070,20231122,21.89,14310,-56.81,20240216,5750,7.48,20240805,14310,-56.81,20240216,5750,7.48,20240805,4.33,N,004830,500,78 억,,429520,N,N,0,N,00,N
20241127,160206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6180,-140,5,-2.22,784119290,125917,117.48,6330,6340,6160,8210,4430,6320,6227.17,2.68,0,5473,6506,6412,6356,6262,6206,6385,6235,78,1890,500,4040,10,1,15680000,969,18.73,1.14,12,0.80,330.00,5427.00,14310,20240216,-56.81,5020,20231120,23.11,14310,-56.81,20240216,5750,7.48,20240805,14310,-56.81,20240216,5750,7.48,20240805,4.43,N,004830,500,78 억,,420958,N,N,0,N,00,N
20241127,150207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6170,-150,5,-2.37,713415420,114480,106.80,6330,6340,6160,8210,4430,6320,6231.67,2.68,0,6045,6506,6412,6356,6262,6206,6385,6235,78,1890,500,4040,10,1,15680000,967,18.70,1.14,12,0.73,330.00,5427.00,14310,20240216,-56.88,5020,20231120,22.91,14310,-56.88,20240216,5750,7.30,20240805,14310,-56.88,20240216,5750,7.30,20240805,4.43,N,004830,500,78 억,,420958,N,N,0,N,00,N
20241127,140208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,-100,5,-1.58,528928450,84617,78.94,6330,6340,6180,8210,4430,6320,6250.73,2.68,0,-3899,6506,6412,6356,6262,6206,6385,6235,78,1890,500,4040,10,1,15680000,975,18.85,1.15,12,0.54,330.00,5427.00,14310,20240216,-56.53,5020,20231120,23.90,14310,-56.53,20240216,5750,8.17,20240805,14310,-56.53,20240216,5750,8.17,20240805,4.43,N,004830,500,78 억,,420958,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 20241128 160206 55 60.00 KOSPI 화학 N N N Y 60 N 6210 30 2 0.49 533563930 85807 67.10 6100 6300 6100 8030 4330 6180 6218.19 2.74 0 6789 6406 6292 6226 6112 6046 6260 6080 78 1850 500 3950 10 1 15680000 974 18.82 1.14 12 0.55 330.00 5427.00 14310 20240216 -56.60 5070 20231122 22.49 14310 -56.60 20240216 5750 8.00 20240805 14310 -56.60 20240216 5750 8.00 20240805 4.33 N 004830 500 78 억 429520 N N 1 N 00 N
3 20241128 150210 55 60.00 KOSPI 화학 N N N Y 60 N 6180 0 3 0.00 479532510 77092 60.29 6100 6300 6100 8030 4330 6180 6220.26 2.74 0 6023 6406 6292 6226 6112 6046 6260 6080 78 1850 500 3950 10 1 15680000 969 18.73 1.14 12 0.49 330.00 5427.00 14310 20240216 -56.81 5070 20231122 21.89 14310 -56.81 20240216 5750 7.48 20240805 14310 -56.81 20240216 5750 7.48 20240805 4.33 N 004830 500 78 억 429520 N N 0 N 00 N
4 20241128 140208 55 60.00 KOSPI 화학 N N N Y 60 N 6200 20 2 0.32 380320700 61060 47.75 6100 6300 6100 8030 4330 6180 6228.64 2.74 0 7075 6406 6292 6226 6112 6046 6260 6080 78 1850 500 3950 10 1 15680000 972 18.79 1.14 12 0.39 330.00 5427.00 14310 20240216 -56.67 5070 20231122 22.29 14310 -56.67 20240216 5750 7.83 20240805 14310 -56.67 20240216 5750 7.83 20240805 4.33 N 004830 500 78 억 429520 N N 0 N 00 N
5 20241128 130207 55 60.00 KOSPI 화학 N N N Y 60 N 6250 70 2 1.13 345365290 55429 43.35 6100 6300 6100 8030 4330 6180 6230.77 2.74 0 6699 6406 6292 6226 6112 6046 6260 6080 78 1850 500 3950 10 1 15680000 980 18.94 1.15 12 0.35 330.00 5427.00 14310 20240216 -56.32 5070 20231122 23.27 14310 -56.32 20240216 5750 8.70 20240805 14310 -56.32 20240216 5750 8.70 20240805 4.33 N 004830 500 78 억 429520 N N 0 N 00 N
6 20241128 120209 55 60.00 KOSPI 화학 N N N Y 60 N 6230 50 2 0.81 329772730 52931 41.39 6100 6300 6100 8030 4330 6180 6230.24 2.74 0 6712 6406 6292 6226 6112 6046 6260 6080 78 1850 500 3950 10 1 15680000 977 18.88 1.15 12 0.34 330.00 5427.00 14310 20240216 -56.46 5070 20231122 22.88 14310 -56.46 20240216 5750 8.35 20240805 14310 -56.46 20240216 5750 8.35 20240805 4.33 N 004830 500 78 억 429520 N N 0 N 00 N
7 20241128 110208 55 60.00 KOSPI 화학 N N N Y 60 N 6250 70 2 1.13 290126460 46577 36.42 6100 6300 6100 8030 4330 6180 6228.96 2.74 0 6936 6406 6292 6226 6112 6046 6260 6080 78 1850 500 3950 10 1 15680000 980 18.94 1.15 12 0.30 330.00 5427.00 14310 20240216 -56.32 5070 20231122 23.27 14310 -56.32 20240216 5750 8.70 20240805 14310 -56.32 20240216 5750 8.70 20240805 4.33 N 004830 500 78 억 429520 N N 0 N 00 N
8 20241128 100208 55 60.00 KOSPI 화학 N N N Y 60 N 6280 100 2 1.62 204731690 32937 25.76 6100 6300 6100 8030 4330 6180 6215.86 2.74 0 6672 6406 6292 6226 6112 6046 6260 6080 78 1850 500 3950 10 1 15680000 985 19.03 1.16 12 0.21 330.00 5427.00 14310 20240216 -56.11 5070 20231122 23.87 14310 -56.11 20240216 5750 9.22 20240805 14310 -56.11 20240216 5750 9.22 20240805 4.33 N 004830 500 78 억 429520 N N 0 N 00 N
9 20241128 090207 55 60.00 KOSPI 화학 N N N Y 60 N 6180 0 3 0.00 25571500 4173 3.26 6100 6180 6100 8030 4330 6180 6127.85 2.74 0 -246 6406 6292 6226 6112 6046 6260 6080 78 1850 500 3950 10 1 15680000 969 18.73 1.14 12 0.03 330.00 5427.00 14310 20240216 -56.81 5070 20231122 21.89 14310 -56.81 20240216 5750 7.48 20240805 14310 -56.81 20240216 5750 7.48 20240805 4.33 N 004830 500 78 억 429520 N N 0 N 00 N
10 20241127 160206 55 60.00 KOSPI 화학 N N N Y 60 N 6180 -140 5 -2.22 784119290 125917 117.48 6330 6340 6160 8210 4430 6320 6227.17 2.68 0 5473 6506 6412 6356 6262 6206 6385 6235 78 1890 500 4040 10 1 15680000 969 18.73 1.14 12 0.80 330.00 5427.00 14310 20240216 -56.81 5020 20231120 23.11 14310 -56.81 20240216 5750 7.48 20240805 14310 -56.81 20240216 5750 7.48 20240805 4.43 N 004830 500 78 억 420958 N N 0 N 00 N
11 20241127 150207 55 60.00 KOSPI 화학 N N N Y 60 N 6170 -150 5 -2.37 713415420 114480 106.80 6330 6340 6160 8210 4430 6320 6231.67 2.68 0 6045 6506 6412 6356 6262 6206 6385 6235 78 1890 500 4040 10 1 15680000 967 18.70 1.14 12 0.73 330.00 5427.00 14310 20240216 -56.88 5020 20231120 22.91 14310 -56.88 20240216 5750 7.30 20240805 14310 -56.88 20240216 5750 7.30 20240805 4.43 N 004830 500 78 억 420958 N N 0 N 00 N
12 20241127 140208 55 60.00 KOSPI 화학 N N N Y 60 N 6220 -100 5 -1.58 528928450 84617 78.94 6330 6340 6180 8210 4430 6320 6250.73 2.68 0 -3899 6506 6412 6356 6262 6206 6385 6235 78 1890 500 4040 10 1 15680000 975 18.85 1.15 12 0.54 330.00 5427.00 14310 20240216 -56.53 5020 20231120 23.90 14310 -56.53 20240216 5750 8.17 20240805 14310 -56.53 20240216 5750 8.17 20240805 4.43 N 004830 500 78 억 420958 N N 0 N 00 N