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
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
20241128,160207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4525,0,3,0.00,87024395,19393,110.83,4525,4580,4450,5880,3170,4525,4487.41,1.10,0,-448,4645,4585,4535,4475,4425,4560,4450,100,1355,500,2890,5,1,19930000,902,5.87,0.24,12,0.10,771.00,19132.00,8440,20240228,-46.39,4200,20240806,7.74,8440,-46.39,20240228,4200,7.74,20240806,8440,-46.39,20240228,4200,7.74,20240806,1.23,N,004840,500,99 억,,218516,N,N,6,N,00,N
20241128,150211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4495,-30,5,-0.66,86487005,19274,110.15,4525,4580,4450,5880,3170,4525,4487.24,1.10,0,-432,4645,4585,4535,4475,4425,4560,4450,100,1355,500,2890,5,1,19930000,896,5.83,0.23,12,0.10,771.00,19132.00,8440,20240228,-46.74,4200,20240806,7.02,8440,-46.74,20240228,4200,7.02,20240806,8440,-46.74,20240228,4200,7.02,20240806,1.23,N,004840,500,99 억,,218516,N,N,5,N,00,N
20241128,140209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4475,-50,5,-1.10,46720565,10351,59.16,4525,4580,4460,5880,3170,4525,4513.63,1.10,0,-1096,4645,4585,4535,4475,4425,4560,4450,100,1355,500,2890,5,1,19930000,892,5.80,0.23,12,0.05,771.00,19132.00,8440,20240228,-46.98,4200,20240806,6.55,8440,-46.98,20240228,4200,6.55,20240806,8440,-46.98,20240228,4200,6.55,20240806,1.23,N,004840,500,99 억,,218516,N,N,5,N,00,N
20241128,130208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4500,-25,5,-0.55,30272820,6682,38.19,4525,4580,4460,5880,3170,4525,4530.50,1.10,0,-903,4645,4585,4535,4475,4425,4560,4450,100,1355,500,2890,5,1,19930000,897,5.84,0.24,12,0.03,771.00,19132.00,8440,20240228,-46.68,4200,20240806,7.14,8440,-46.68,20240228,4200,7.14,20240806,8440,-46.68,20240228,4200,7.14,20240806,1.23,N,004840,500,99 억,,218516,N,N,5,N,00,N
20241128,120209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4510,-15,5,-0.33,29718675,6559,37.48,4525,4580,4460,5880,3170,4525,4530.98,1.10,0,-967,4645,4585,4535,4475,4425,4560,4450,100,1355,500,2890,5,1,19930000,899,5.85,0.24,12,0.03,771.00,19132.00,8440,20240228,-46.56,4200,20240806,7.38,8440,-46.56,20240228,4200,7.38,20240806,8440,-46.56,20240228,4200,7.38,20240806,1.23,N,004840,500,99 억,,218516,N,N,5,N,00,N
20241128,110208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4535,10,2,0.22,27535765,6075,34.72,4525,4580,4460,5880,3170,4525,4532.64,1.10,0,-1165,4645,4585,4535,4475,4425,4560,4450,100,1355,500,2890,5,1,19930000,904,5.88,0.24,12,0.03,771.00,19132.00,8440,20240228,-46.27,4200,20240806,7.98,8440,-46.27,20240228,4200,7.98,20240806,8440,-46.27,20240228,4200,7.98,20240806,1.23,N,004840,500,99 억,,218516,N,N,5,N,00,N
20241128,100209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4540,15,2,0.33,22283595,4917,28.10,4525,4580,4460,5880,3170,4525,4531.95,1.10,0,-1114,4645,4585,4535,4475,4425,4560,4450,100,1355,500,2890,5,1,19930000,905,5.89,0.24,12,0.02,771.00,19132.00,8440,20240228,-46.21,4200,20240806,8.10,8440,-46.21,20240228,4200,8.10,20240806,8440,-46.21,20240228,4200,8.10,20240806,1.23,N,004840,500,99 억,,218516,N,N,5,N,00,N
20241128,090208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4525,0,3,0.00,18100,4,0.02,4525,4525,4525,5880,3170,4525,4525.00,1.10,0,0,4645,4585,4535,4475,4425,4560,4450,100,1355,500,2890,5,1,19930000,902,5.87,0.24,12,0.00,771.00,19132.00,8440,20240228,-46.39,4200,20240806,7.74,8440,-46.39,20240228,4200,7.74,20240806,8440,-46.39,20240228,4200,7.74,20240806,1.23,N,004840,500,99 억,,218516,N,N,5,N,00,N
20241127,160206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4525,-30,5,-0.66,79314645,17497,59.89,4555,4595,4485,5920,3190,4555,4533.04,1.13,0,-5657,4651,4602,4516,4467,4381,4560,4425,100,1365,500,2910,5,1,19930000,902,5.87,0.24,12,0.09,771.00,19132.00,8440,20240228,-46.39,4200,20240806,7.74,8440,-46.39,20240228,4200,7.74,20240806,8440,-46.39,20240228,4200,7.74,20240806,1.30,N,004840,500,99 억,,224986,N,N,5,N,00,N
20241127,150208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4550,-5,5,-0.11,70029500,15446,52.87,4555,4595,4485,5920,3190,4555,4533.83,1.13,0,-5104,4651,4602,4516,4467,4381,4560,4425,100,1365,500,2910,5,1,19930000,907,5.90,0.24,12,0.08,771.00,19132.00,8440,20240228,-46.09,4200,20240806,8.33,8440,-46.09,20240228,4200,8.33,20240806,8440,-46.09,20240228,4200,8.33,20240806,1.30,N,004840,500,99 억,,224986,N,N,2,N,00,N
20241127,140208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4545,-10,5,-0.22,60266130,13297,45.52,4555,4595,4485,5920,3190,4555,4532.31,1.13,0,-4951,4651,4602,4516,4467,4381,4560,4425,100,1365,500,2910,5,1,19930000,906,5.89,0.24,12,0.07,771.00,19132.00,8440,20240228,-46.15,4200,20240806,8.21,8440,-46.15,20240228,4200,8.21,20240806,8440,-46.15,20240228,4200,8.21,20240806,1.30,N,004840,500,99 억,,224986,N,N,2,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 160207 57 100.00 KOSPI 화학 N N N N N 4525 0 3 0.00 87024395 19393 110.83 4525 4580 4450 5880 3170 4525 4487.41 1.10 0 -448 4645 4585 4535 4475 4425 4560 4450 100 1355 500 2890 5 1 19930000 902 5.87 0.24 12 0.10 771.00 19132.00 8440 20240228 -46.39 4200 20240806 7.74 8440 -46.39 20240228 4200 7.74 20240806 8440 -46.39 20240228 4200 7.74 20240806 1.23 N 004840 500 99 억 218516 N N 6 N 00 N
3 20241128 150211 57 100.00 KOSPI 화학 N N N N N 4495 -30 5 -0.66 86487005 19274 110.15 4525 4580 4450 5880 3170 4525 4487.24 1.10 0 -432 4645 4585 4535 4475 4425 4560 4450 100 1355 500 2890 5 1 19930000 896 5.83 0.23 12 0.10 771.00 19132.00 8440 20240228 -46.74 4200 20240806 7.02 8440 -46.74 20240228 4200 7.02 20240806 8440 -46.74 20240228 4200 7.02 20240806 1.23 N 004840 500 99 억 218516 N N 5 N 00 N
4 20241128 140209 57 100.00 KOSPI 화학 N N N N N 4475 -50 5 -1.10 46720565 10351 59.16 4525 4580 4460 5880 3170 4525 4513.63 1.10 0 -1096 4645 4585 4535 4475 4425 4560 4450 100 1355 500 2890 5 1 19930000 892 5.80 0.23 12 0.05 771.00 19132.00 8440 20240228 -46.98 4200 20240806 6.55 8440 -46.98 20240228 4200 6.55 20240806 8440 -46.98 20240228 4200 6.55 20240806 1.23 N 004840 500 99 억 218516 N N 5 N 00 N
5 20241128 130208 57 100.00 KOSPI 화학 N N N N N 4500 -25 5 -0.55 30272820 6682 38.19 4525 4580 4460 5880 3170 4525 4530.50 1.10 0 -903 4645 4585 4535 4475 4425 4560 4450 100 1355 500 2890 5 1 19930000 897 5.84 0.24 12 0.03 771.00 19132.00 8440 20240228 -46.68 4200 20240806 7.14 8440 -46.68 20240228 4200 7.14 20240806 8440 -46.68 20240228 4200 7.14 20240806 1.23 N 004840 500 99 억 218516 N N 5 N 00 N
6 20241128 120209 57 100.00 KOSPI 화학 N N N N N 4510 -15 5 -0.33 29718675 6559 37.48 4525 4580 4460 5880 3170 4525 4530.98 1.10 0 -967 4645 4585 4535 4475 4425 4560 4450 100 1355 500 2890 5 1 19930000 899 5.85 0.24 12 0.03 771.00 19132.00 8440 20240228 -46.56 4200 20240806 7.38 8440 -46.56 20240228 4200 7.38 20240806 8440 -46.56 20240228 4200 7.38 20240806 1.23 N 004840 500 99 억 218516 N N 5 N 00 N
7 20241128 110208 57 100.00 KOSPI 화학 N N N N N 4535 10 2 0.22 27535765 6075 34.72 4525 4580 4460 5880 3170 4525 4532.64 1.10 0 -1165 4645 4585 4535 4475 4425 4560 4450 100 1355 500 2890 5 1 19930000 904 5.88 0.24 12 0.03 771.00 19132.00 8440 20240228 -46.27 4200 20240806 7.98 8440 -46.27 20240228 4200 7.98 20240806 8440 -46.27 20240228 4200 7.98 20240806 1.23 N 004840 500 99 억 218516 N N 5 N 00 N
8 20241128 100209 57 100.00 KOSPI 화학 N N N N N 4540 15 2 0.33 22283595 4917 28.10 4525 4580 4460 5880 3170 4525 4531.95 1.10 0 -1114 4645 4585 4535 4475 4425 4560 4450 100 1355 500 2890 5 1 19930000 905 5.89 0.24 12 0.02 771.00 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 1.23 N 004840 500 99 억 218516 N N 5 N 00 N
9 20241128 090208 57 100.00 KOSPI 화학 N N N N N 4525 0 3 0.00 18100 4 0.02 4525 4525 4525 5880 3170 4525 4525.00 1.10 0 0 4645 4585 4535 4475 4425 4560 4450 100 1355 500 2890 5 1 19930000 902 5.87 0.24 12 0.00 771.00 19132.00 8440 20240228 -46.39 4200 20240806 7.74 8440 -46.39 20240228 4200 7.74 20240806 8440 -46.39 20240228 4200 7.74 20240806 1.23 N 004840 500 99 억 218516 N N 5 N 00 N
10 20241127 160206 57 100.00 KOSPI 화학 N N N N N 4525 -30 5 -0.66 79314645 17497 59.89 4555 4595 4485 5920 3190 4555 4533.04 1.13 0 -5657 4651 4602 4516 4467 4381 4560 4425 100 1365 500 2910 5 1 19930000 902 5.87 0.24 12 0.09 771.00 19132.00 8440 20240228 -46.39 4200 20240806 7.74 8440 -46.39 20240228 4200 7.74 20240806 8440 -46.39 20240228 4200 7.74 20240806 1.30 N 004840 500 99 억 224986 N N 5 N 00 N
11 20241127 150208 57 100.00 KOSPI 화학 N N N N N 4550 -5 5 -0.11 70029500 15446 52.87 4555 4595 4485 5920 3190 4555 4533.83 1.13 0 -5104 4651 4602 4516 4467 4381 4560 4425 100 1365 500 2910 5 1 19930000 907 5.90 0.24 12 0.08 771.00 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 1.30 N 004840 500 99 억 224986 N N 2 N 00 N
12 20241127 140208 57 100.00 KOSPI 화학 N N N N N 4545 -10 5 -0.22 60266130 13297 45.52 4555 4595 4485 5920 3190 4555 4532.31 1.13 0 -4951 4651 4602 4516 4467 4381 4560 4425 100 1365 500 2910 5 1 19930000 906 5.89 0.24 12 0.07 771.00 19132.00 8440 20240228 -46.15 4200 20240806 8.21 8440 -46.15 20240228 4200 8.21 20240806 8440 -46.15 20240228 4200 8.21 20240806 1.30 N 004840 500 99 억 224986 N N 2 N 00 N