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
004250/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
20241121,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4445,65,2,1.48,28597405,6475,74.56,4390,4450,4380,5690,3070,4380,4416.57,1.05,0,-238,4543,4461,4403,4321,4263,4450,4310,184,1310,500,3150,5,1,36720000,1632,6.98,0.50,12,0.02,637.00,8820.00,6230,20231222,-28.65,3510,20240806,26.64,5830,-23.76,20240110,3510,26.64,20240806,6230,-28.65,20231222,3510,26.64,20240806,1.22,N,004250,500,183 억,,386690,N,N,4,N,00,N
20241121,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4440,60,2,1.37,24270390,5499,63.32,4390,4450,4380,5690,3070,4380,4413.60,1.05,0,-385,4543,4461,4403,4321,4263,4450,4310,184,1310,500,3150,5,1,36720000,1630,6.97,0.50,12,0.01,637.00,8820.00,6230,20231222,-28.73,3510,20240806,26.50,5830,-23.84,20240110,3510,26.50,20240806,6230,-28.73,20231222,3510,26.50,20240806,1.22,N,004250,500,183 억,,386690,N,N,4,N,00,N
20241121,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4435,55,2,1.26,21723720,4925,56.71,4390,4450,4380,5690,3070,4380,4410.91,1.05,0,-349,4543,4461,4403,4321,4263,4450,4310,184,1310,500,3150,5,1,36720000,1629,6.96,0.50,12,0.01,637.00,8820.00,6230,20231222,-28.81,3510,20240806,26.35,5830,-23.93,20240110,3510,26.35,20240806,6230,-28.81,20231222,3510,26.35,20240806,1.22,N,004250,500,183 억,,386690,N,N,4,N,00,N
20241121,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4405,25,2,0.57,14952500,3396,39.11,4390,4435,4380,5690,3070,4380,4402.97,1.05,0,-317,4543,4461,4403,4321,4263,4450,4310,184,1310,500,3150,5,1,36720000,1618,6.92,0.50,12,0.01,637.00,8820.00,6230,20231222,-29.29,3510,20240806,25.50,5830,-24.44,20240110,3510,25.50,20240806,6230,-29.29,20231222,3510,25.50,20240806,1.22,N,004250,500,183 억,,386690,N,N,4,N,00,N
20241121,120153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4425,45,2,1.03,14374685,3265,37.60,4390,4435,4380,5690,3070,4380,4402.66,1.05,0,-337,4543,4461,4403,4321,4263,4450,4310,184,1310,500,3150,5,1,36720000,1625,6.95,0.50,12,0.01,637.00,8820.00,6230,20231222,-28.97,3510,20240806,26.07,5830,-24.10,20240110,3510,26.07,20240806,6230,-28.97,20231222,3510,26.07,20240806,1.22,N,004250,500,183 억,,386690,N,N,4,N,00,N
20241121,110154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4430,50,2,1.14,13476715,3062,35.26,4390,4435,4380,5690,3070,4380,4401.28,1.05,0,-352,4543,4461,4403,4321,4263,4450,4310,184,1310,500,3150,5,1,36720000,1627,6.95,0.50,12,0.01,637.00,8820.00,6230,20231222,-28.89,3510,20240806,26.21,5830,-24.01,20240110,3510,26.21,20240806,6230,-28.89,20231222,3510,26.21,20240806,1.22,N,004250,500,183 억,,386690,N,N,4,N,00,N
20241121,100154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4435,55,2,1.26,10785565,2454,28.26,4390,4435,4380,5690,3070,4380,4395.10,1.05,0,-22,4543,4461,4403,4321,4263,4450,4310,184,1310,500,3150,5,1,36720000,1629,6.96,0.50,12,0.01,637.00,8820.00,6230,20231222,-28.81,3510,20240806,26.35,5830,-23.93,20240110,3510,26.35,20240806,6230,-28.81,20231222,3510,26.35,20240806,1.22,N,004250,500,183 억,,386690,N,N,4,N,00,N
20241121,090154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4400,20,2,0.46,663340,151,1.74,4390,4410,4390,5690,3070,4380,4392.98,1.05,0,-42,4543,4461,4403,4321,4263,4450,4310,184,1310,500,3150,5,1,36720000,1616,6.91,0.50,12,0.00,637.00,8820.00,6230,20231222,-29.37,3510,20240806,25.36,5830,-24.53,20240110,3510,25.36,20240806,6230,-29.37,20231222,3510,25.36,20240806,1.22,N,004250,500,183 억,,386690,N,N,4,N,00,N
20241120,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4380,0,3,0.00,37962980,8684,68.16,4380,4485,4345,5690,3070,4380,4371.60,1.06,0,-2579,4560,4470,4405,4315,4250,4457,4302,184,1310,500,3150,5,1,36720000,1608,6.88,0.50,12,0.02,637.00,8820.00,6230,20231222,-29.70,3510,20240806,24.79,5830,-24.87,20240110,3510,24.79,20240806,6230,-29.70,20231222,3510,24.79,20240806,1.22,N,004250,500,183 억,,389071,N,N,4,N,00,N
20241120,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4385,5,2,0.11,36994720,8463,66.43,4380,4485,4345,5690,3070,4380,4371.35,1.06,0,-2407,4560,4470,4405,4315,4250,4457,4302,184,1310,500,3150,5,1,36720000,1610,6.88,0.50,12,0.02,637.00,8820.00,6230,20231222,-29.61,3510,20240806,24.93,5830,-24.79,20240110,3510,24.93,20240806,6230,-29.61,20231222,3510,24.93,20240806,1.22,N,004250,500,183 억,,389071,N,N,0,N,00,N
20241120,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4395,15,2,0.34,36603725,8374,65.73,4380,4485,4345,5690,3070,4380,4371.12,1.06,0,-2400,4560,4470,4405,4315,4250,4457,4302,184,1310,500,3150,5,1,36720000,1614,6.90,0.50,12,0.02,637.00,8820.00,6230,20231222,-29.45,3510,20240806,25.21,5830,-24.61,20240110,3510,25.21,20240806,6230,-29.45,20231222,3510,25.21,20240806,1.22,N,004250,500,183 억,,389071,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 160152 57 100.00 KOSPI 화학 N N N N N 4445 65 2 1.48 28597405 6475 74.56 4390 4450 4380 5690 3070 4380 4416.57 1.05 0 -238 4543 4461 4403 4321 4263 4450 4310 184 1310 500 3150 5 1 36720000 1632 6.98 0.50 12 0.02 637.00 8820.00 6230 20231222 -28.65 3510 20240806 26.64 5830 -23.76 20240110 3510 26.64 20240806 6230 -28.65 20231222 3510 26.64 20240806 1.22 N 004250 500 183 억 386690 N N 4 N 00 N
3 20241121 150155 57 100.00 KOSPI 화학 N N N N N 4440 60 2 1.37 24270390 5499 63.32 4390 4450 4380 5690 3070 4380 4413.60 1.05 0 -385 4543 4461 4403 4321 4263 4450 4310 184 1310 500 3150 5 1 36720000 1630 6.97 0.50 12 0.01 637.00 8820.00 6230 20231222 -28.73 3510 20240806 26.50 5830 -23.84 20240110 3510 26.50 20240806 6230 -28.73 20231222 3510 26.50 20240806 1.22 N 004250 500 183 억 386690 N N 4 N 00 N
4 20241121 140155 57 100.00 KOSPI 화학 N N N N N 4435 55 2 1.26 21723720 4925 56.71 4390 4450 4380 5690 3070 4380 4410.91 1.05 0 -349 4543 4461 4403 4321 4263 4450 4310 184 1310 500 3150 5 1 36720000 1629 6.96 0.50 12 0.01 637.00 8820.00 6230 20231222 -28.81 3510 20240806 26.35 5830 -23.93 20240110 3510 26.35 20240806 6230 -28.81 20231222 3510 26.35 20240806 1.22 N 004250 500 183 억 386690 N N 4 N 00 N
5 20241121 130155 57 100.00 KOSPI 화학 N N N N N 4405 25 2 0.57 14952500 3396 39.11 4390 4435 4380 5690 3070 4380 4402.97 1.05 0 -317 4543 4461 4403 4321 4263 4450 4310 184 1310 500 3150 5 1 36720000 1618 6.92 0.50 12 0.01 637.00 8820.00 6230 20231222 -29.29 3510 20240806 25.50 5830 -24.44 20240110 3510 25.50 20240806 6230 -29.29 20231222 3510 25.50 20240806 1.22 N 004250 500 183 억 386690 N N 4 N 00 N
6 20241121 120153 57 100.00 KOSPI 화학 N N N N N 4425 45 2 1.03 14374685 3265 37.60 4390 4435 4380 5690 3070 4380 4402.66 1.05 0 -337 4543 4461 4403 4321 4263 4450 4310 184 1310 500 3150 5 1 36720000 1625 6.95 0.50 12 0.01 637.00 8820.00 6230 20231222 -28.97 3510 20240806 26.07 5830 -24.10 20240110 3510 26.07 20240806 6230 -28.97 20231222 3510 26.07 20240806 1.22 N 004250 500 183 억 386690 N N 4 N 00 N
7 20241121 110154 57 100.00 KOSPI 화학 N N N N N 4430 50 2 1.14 13476715 3062 35.26 4390 4435 4380 5690 3070 4380 4401.28 1.05 0 -352 4543 4461 4403 4321 4263 4450 4310 184 1310 500 3150 5 1 36720000 1627 6.95 0.50 12 0.01 637.00 8820.00 6230 20231222 -28.89 3510 20240806 26.21 5830 -24.01 20240110 3510 26.21 20240806 6230 -28.89 20231222 3510 26.21 20240806 1.22 N 004250 500 183 억 386690 N N 4 N 00 N
8 20241121 100154 57 100.00 KOSPI 화학 N N N N N 4435 55 2 1.26 10785565 2454 28.26 4390 4435 4380 5690 3070 4380 4395.10 1.05 0 -22 4543 4461 4403 4321 4263 4450 4310 184 1310 500 3150 5 1 36720000 1629 6.96 0.50 12 0.01 637.00 8820.00 6230 20231222 -28.81 3510 20240806 26.35 5830 -23.93 20240110 3510 26.35 20240806 6230 -28.81 20231222 3510 26.35 20240806 1.22 N 004250 500 183 억 386690 N N 4 N 00 N
9 20241121 090154 57 100.00 KOSPI 화학 N N N N N 4400 20 2 0.46 663340 151 1.74 4390 4410 4390 5690 3070 4380 4392.98 1.05 0 -42 4543 4461 4403 4321 4263 4450 4310 184 1310 500 3150 5 1 36720000 1616 6.91 0.50 12 0.00 637.00 8820.00 6230 20231222 -29.37 3510 20240806 25.36 5830 -24.53 20240110 3510 25.36 20240806 6230 -29.37 20231222 3510 25.36 20240806 1.22 N 004250 500 183 억 386690 N N 4 N 00 N
10 20241120 160153 57 100.00 KOSPI 화학 N N N N N 4380 0 3 0.00 37962980 8684 68.16 4380 4485 4345 5690 3070 4380 4371.60 1.06 0 -2579 4560 4470 4405 4315 4250 4457 4302 184 1310 500 3150 5 1 36720000 1608 6.88 0.50 12 0.02 637.00 8820.00 6230 20231222 -29.70 3510 20240806 24.79 5830 -24.87 20240110 3510 24.79 20240806 6230 -29.70 20231222 3510 24.79 20240806 1.22 N 004250 500 183 억 389071 N N 4 N 00 N
11 20241120 150154 57 100.00 KOSPI 화학 N N N N N 4385 5 2 0.11 36994720 8463 66.43 4380 4485 4345 5690 3070 4380 4371.35 1.06 0 -2407 4560 4470 4405 4315 4250 4457 4302 184 1310 500 3150 5 1 36720000 1610 6.88 0.50 12 0.02 637.00 8820.00 6230 20231222 -29.61 3510 20240806 24.93 5830 -24.79 20240110 3510 24.93 20240806 6230 -29.61 20231222 3510 24.93 20240806 1.22 N 004250 500 183 억 389071 N N 0 N 00 N
12 20241120 140156 57 100.00 KOSPI 화학 N N N N N 4395 15 2 0.34 36603725 8374 65.73 4380 4485 4345 5690 3070 4380 4371.12 1.06 0 -2400 4560 4470 4405 4315 4250 4457 4302 184 1310 500 3150 5 1 36720000 1614 6.90 0.50 12 0.02 637.00 8820.00 6230 20231222 -29.45 3510 20240806 25.21 5830 -24.61 20240110 3510 25.21 20240806 6230 -29.45 20231222 3510 25.21 20240806 1.22 N 004250 500 183 억 389071 N N 0 N 00 N