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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004250/price/prices-20241201.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
20241210,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4180,135,2,3.34,189259340,46714,70.18,3845,4200,3845,5250,2835,4045,4051.45,1.07,0,14068,4515,4280,4145,3910,3775,4212,3842,184,1205,500,2910,5,1,36720000,1535,6.56,0.47,12,0.13,637.00,8820.00,6230,20231222,-32.91,3510,20240806,19.09,5830,-28.30,20240110,3510,19.09,20240806,6230,-32.91,20231222,3510,19.09,20240806,1.17,N,004250,500,183 억,,394043,N,N,1,N,00,N
20241210,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,155,2,3.83,182906825,45197,67.90,3845,4200,3845,5250,2835,4045,4046.88,1.07,0,14185,4515,4280,4145,3910,3775,4212,3842,184,1205,500,2910,5,1,36720000,1542,6.59,0.48,12,0.12,637.00,8820.00,6230,20231222,-32.58,3510,20240806,19.66,5830,-27.96,20240110,3510,19.66,20240806,6230,-32.58,20231222,3510,19.66,20240806,1.17,N,004250,500,183 억,,394043,N,N,0,N,00,N
20241210,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,75,2,1.85,157945000,39197,58.89,3845,4125,3845,5250,2835,4045,4029.52,1.07,0,14935,4515,4280,4145,3910,3775,4212,3842,184,1205,500,2910,5,1,36720000,1513,6.47,0.47,12,0.11,637.00,8820.00,6230,20231222,-33.87,3510,20240806,17.38,5830,-29.33,20240110,3510,17.38,20240806,6230,-33.87,20231222,3510,17.38,20240806,1.17,N,004250,500,183 억,,394043,N,N,0,N,00,N
20241210,130152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4090,45,2,1.11,124413025,31020,46.60,3845,4120,3845,5250,2835,4045,4010.74,1.07,0,9280,4515,4280,4145,3910,3775,4212,3842,184,1205,500,2910,5,1,36720000,1502,6.42,0.46,12,0.08,637.00,8820.00,6230,20231222,-34.35,3510,20240806,16.52,5830,-29.85,20240110,3510,16.52,20240806,6230,-34.35,20231222,3510,16.52,20240806,1.17,N,004250,500,183 억,,394043,N,N,0,N,00,N
20241210,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,55,2,1.36,122619995,30582,45.94,3845,4120,3845,5250,2835,4045,4009.55,1.07,0,8998,4515,4280,4145,3910,3775,4212,3842,184,1205,500,2910,5,1,36720000,1506,6.44,0.46,12,0.08,637.00,8820.00,6230,20231222,-34.19,3510,20240806,16.81,5830,-29.67,20240110,3510,16.81,20240806,6230,-34.19,20231222,3510,16.81,20240806,1.17,N,004250,500,183 억,,394043,N,N,0,N,00,N
20241210,110152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4105,60,2,1.48,101338700,25387,38.14,3845,4120,3845,5250,2835,4045,3991.76,1.07,0,4910,4515,4280,4145,3910,3775,4212,3842,184,1205,500,2910,5,1,36720000,1507,6.44,0.47,12,0.07,637.00,8820.00,6230,20231222,-34.11,3510,20240806,16.95,5830,-29.59,20240110,3510,16.95,20240806,6230,-34.11,20231222,3510,16.95,20240806,1.17,N,004250,500,183 억,,394043,N,N,0,N,00,N
20241210,100152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4075,30,2,0.74,96245095,24145,36.27,3845,4120,3845,5250,2835,4045,3986.13,1.07,0,4990,4515,4280,4145,3910,3775,4212,3842,184,1205,500,2910,5,1,36720000,1496,6.40,0.46,12,0.07,637.00,8820.00,6230,20231222,-34.59,3510,20240806,16.10,5830,-30.10,20240110,3510,16.10,20240806,6230,-34.59,20231222,3510,16.10,20240806,1.17,N,004250,500,183 억,,394043,N,N,0,N,00,N
20241210,090154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3970,-75,5,-1.85,39137630,10091,15.16,3845,4020,3845,5250,2835,4045,3878.47,1.07,0,627,4515,4280,4145,3910,3775,4212,3842,184,1205,500,2910,5,1,36720000,1458,6.23,0.45,12,0.03,637.00,8820.00,6230,20231222,-36.28,3510,20240806,13.11,5830,-31.90,20240110,3510,13.11,20240806,6230,-36.28,20231222,3510,13.11,20240806,1.17,N,004250,500,183 억,,394043,N,N,0,N,00,N
20241209,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4045,-330,5,-7.54,265478300,64158,76.63,4320,4380,4010,5680,3065,4375,4138.58,1.09,0,-6837,4578,4476,4348,4246,4118,4412,4182,184,1305,500,3150,5,1,36720000,1485,6.35,0.46,12,0.17,637.00,8820.00,6230,20231222,-35.07,3510,20240806,15.24,5830,-30.62,20240110,3510,15.24,20240806,6230,-35.07,20231222,3510,15.24,20240806,1.18,N,004250,500,183 억,,400686,N,N,0,N,00,N
20241209,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-345,5,-7.89,237871875,57324,68.47,4320,4380,4025,5680,3065,4375,4149.58,1.09,0,-6953,4578,4476,4348,4246,4118,4412,4182,184,1305,500,3150,5,1,36720000,1480,6.33,0.46,12,0.16,637.00,8820.00,6230,20231222,-35.31,3510,20240806,14.81,5830,-30.87,20240110,3510,14.81,20240806,6230,-35.31,20231222,3510,14.81,20240806,1.18,N,004250,500,183 억,,400686,N,N,0,N,00,N
20241209,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,-250,5,-5.71,205581485,49374,58.97,4320,4380,4055,5680,3065,4375,4163.74,1.09,0,-4687,4578,4476,4348,4246,4118,4412,4182,184,1305,500,3150,5,1,36720000,1515,6.48,0.47,12,0.13,637.00,8820.00,6230,20231222,-33.79,3510,20240806,17.52,5830,-29.25,20240110,3510,17.52,20240806,6230,-33.79,20231222,3510,17.52,20240806,1.18,N,004250,500,183 억,,400686,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 20241210 160153 57 100.00 KOSPI 화학 N N N N N 4180 135 2 3.34 189259340 46714 70.18 3845 4200 3845 5250 2835 4045 4051.45 1.07 0 14068 4515 4280 4145 3910 3775 4212 3842 184 1205 500 2910 5 1 36720000 1535 6.56 0.47 12 0.13 637.00 8820.00 6230 20231222 -32.91 3510 20240806 19.09 5830 -28.30 20240110 3510 19.09 20240806 6230 -32.91 20231222 3510 19.09 20240806 1.17 N 004250 500 183 억 394043 N N 1 N 00 N
3 20241210 150152 57 100.00 KOSPI 화학 N N N N N 4200 155 2 3.83 182906825 45197 67.90 3845 4200 3845 5250 2835 4045 4046.88 1.07 0 14185 4515 4280 4145 3910 3775 4212 3842 184 1205 500 2910 5 1 36720000 1542 6.59 0.48 12 0.12 637.00 8820.00 6230 20231222 -32.58 3510 20240806 19.66 5830 -27.96 20240110 3510 19.66 20240806 6230 -32.58 20231222 3510 19.66 20240806 1.17 N 004250 500 183 억 394043 N N 0 N 00 N
4 20241210 140152 57 100.00 KOSPI 화학 N N N N N 4120 75 2 1.85 157945000 39197 58.89 3845 4125 3845 5250 2835 4045 4029.52 1.07 0 14935 4515 4280 4145 3910 3775 4212 3842 184 1205 500 2910 5 1 36720000 1513 6.47 0.47 12 0.11 637.00 8820.00 6230 20231222 -33.87 3510 20240806 17.38 5830 -29.33 20240110 3510 17.38 20240806 6230 -33.87 20231222 3510 17.38 20240806 1.17 N 004250 500 183 억 394043 N N 0 N 00 N
5 20241210 130152 57 100.00 KOSPI 화학 N N N N N 4090 45 2 1.11 124413025 31020 46.60 3845 4120 3845 5250 2835 4045 4010.74 1.07 0 9280 4515 4280 4145 3910 3775 4212 3842 184 1205 500 2910 5 1 36720000 1502 6.42 0.46 12 0.08 637.00 8820.00 6230 20231222 -34.35 3510 20240806 16.52 5830 -29.85 20240110 3510 16.52 20240806 6230 -34.35 20231222 3510 16.52 20240806 1.17 N 004250 500 183 억 394043 N N 0 N 00 N
6 20241210 120152 57 100.00 KOSPI 화학 N N N N N 4100 55 2 1.36 122619995 30582 45.94 3845 4120 3845 5250 2835 4045 4009.55 1.07 0 8998 4515 4280 4145 3910 3775 4212 3842 184 1205 500 2910 5 1 36720000 1506 6.44 0.46 12 0.08 637.00 8820.00 6230 20231222 -34.19 3510 20240806 16.81 5830 -29.67 20240110 3510 16.81 20240806 6230 -34.19 20231222 3510 16.81 20240806 1.17 N 004250 500 183 억 394043 N N 0 N 00 N
7 20241210 110152 57 100.00 KOSPI 화학 N N N N N 4105 60 2 1.48 101338700 25387 38.14 3845 4120 3845 5250 2835 4045 3991.76 1.07 0 4910 4515 4280 4145 3910 3775 4212 3842 184 1205 500 2910 5 1 36720000 1507 6.44 0.47 12 0.07 637.00 8820.00 6230 20231222 -34.11 3510 20240806 16.95 5830 -29.59 20240110 3510 16.95 20240806 6230 -34.11 20231222 3510 16.95 20240806 1.17 N 004250 500 183 억 394043 N N 0 N 00 N
8 20241210 100152 57 100.00 KOSPI 화학 N N N N N 4075 30 2 0.74 96245095 24145 36.27 3845 4120 3845 5250 2835 4045 3986.13 1.07 0 4990 4515 4280 4145 3910 3775 4212 3842 184 1205 500 2910 5 1 36720000 1496 6.40 0.46 12 0.07 637.00 8820.00 6230 20231222 -34.59 3510 20240806 16.10 5830 -30.10 20240110 3510 16.10 20240806 6230 -34.59 20231222 3510 16.10 20240806 1.17 N 004250 500 183 억 394043 N N 0 N 00 N
9 20241210 090154 57 100.00 KOSPI 화학 N N N N N 3970 -75 5 -1.85 39137630 10091 15.16 3845 4020 3845 5250 2835 4045 3878.47 1.07 0 627 4515 4280 4145 3910 3775 4212 3842 184 1205 500 2910 5 1 36720000 1458 6.23 0.45 12 0.03 637.00 8820.00 6230 20231222 -36.28 3510 20240806 13.11 5830 -31.90 20240110 3510 13.11 20240806 6230 -36.28 20231222 3510 13.11 20240806 1.17 N 004250 500 183 억 394043 N N 0 N 00 N
10 20241209 160151 57 100.00 KOSPI 화학 N N N N N 4045 -330 5 -7.54 265478300 64158 76.63 4320 4380 4010 5680 3065 4375 4138.58 1.09 0 -6837 4578 4476 4348 4246 4118 4412 4182 184 1305 500 3150 5 1 36720000 1485 6.35 0.46 12 0.17 637.00 8820.00 6230 20231222 -35.07 3510 20240806 15.24 5830 -30.62 20240110 3510 15.24 20240806 6230 -35.07 20231222 3510 15.24 20240806 1.18 N 004250 500 183 억 400686 N N 0 N 00 N
11 20241209 150152 57 100.00 KOSPI 화학 N N N N N 4030 -345 5 -7.89 237871875 57324 68.47 4320 4380 4025 5680 3065 4375 4149.58 1.09 0 -6953 4578 4476 4348 4246 4118 4412 4182 184 1305 500 3150 5 1 36720000 1480 6.33 0.46 12 0.16 637.00 8820.00 6230 20231222 -35.31 3510 20240806 14.81 5830 -30.87 20240110 3510 14.81 20240806 6230 -35.31 20231222 3510 14.81 20240806 1.18 N 004250 500 183 억 400686 N N 0 N 00 N
12 20241209 140152 57 100.00 KOSPI 화학 N N N N N 4125 -250 5 -5.71 205581485 49374 58.97 4320 4380 4055 5680 3065 4375 4163.74 1.09 0 -4687 4578 4476 4348 4246 4118 4412 4182 184 1305 500 3150 5 1 36720000 1515 6.48 0.47 12 0.13 637.00 8820.00 6230 20231222 -33.79 3510 20240806 17.52 5830 -29.25 20240110 3510 17.52 20240806 6230 -33.79 20231222 3510 17.52 20240806 1.18 N 004250 500 183 억 400686 N N 0 N 00 N