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
004430/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
20241210,160155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10730,710,2,7.09,1064707520,100551,85.96,9980,10780,9980,13020,7020,10020,10588.35,14.50,0,30738,10493,10256,10093,9856,9693,10175,9775,120,3000,500,7010,10,1,24000000,2575,7.39,0.36,12,0.42,1452.00,29400.00,21200,20231205,-49.39,9930,20241209,8.06,16670,-35.63,20240102,9930,8.06,20241209,21100,-49.15,20231222,9930,8.06,20241209,2.04,N,004430,500,120 억,,3480899,N,N,27,N,00,N
20241210,150154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10750,730,2,7.29,1002386570,94750,81.00,9980,10780,9980,13020,7020,10020,10579.28,14.50,0,30584,10493,10256,10093,9856,9693,10175,9775,120,3000,500,7010,10,1,24000000,2580,7.40,0.37,12,0.39,1452.00,29400.00,21200,20231205,-49.29,9930,20241209,8.26,16670,-35.51,20240102,9930,8.26,20241209,21100,-49.05,20231222,9930,8.26,20241209,2.04,N,004430,500,120 억,,3480899,N,N,30,N,00,N
20241210,140154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10670,650,2,6.49,797330710,75667,64.69,9980,10690,9980,13020,7020,10020,10537.36,14.50,0,27863,10493,10256,10093,9856,9693,10175,9775,120,3000,500,7010,10,1,24000000,2561,7.35,0.36,12,0.32,1452.00,29400.00,21200,20231205,-49.67,9930,20241209,7.45,16670,-35.99,20240102,9930,7.45,20241209,21100,-49.43,20231222,9930,7.45,20241209,2.04,N,004430,500,120 억,,3480899,N,N,30,N,00,N
20241210,130154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10690,670,2,6.69,750107720,71244,60.91,9980,10690,9980,13020,7020,10020,10528.71,14.50,0,28580,10493,10256,10093,9856,9693,10175,9775,120,3000,500,7010,10,1,24000000,2566,7.36,0.36,12,0.30,1452.00,29400.00,21200,20231205,-49.58,9930,20241209,7.65,16670,-35.87,20240102,9930,7.65,20241209,21100,-49.34,20231222,9930,7.65,20241209,2.04,N,004430,500,120 억,,3480899,N,N,30,N,00,N
20241210,120154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10690,670,2,6.69,637402330,60681,51.88,9980,10690,9980,13020,7020,10020,10504.15,14.50,0,28133,10493,10256,10093,9856,9693,10175,9775,120,3000,500,7010,10,1,24000000,2566,7.36,0.36,12,0.25,1452.00,29400.00,21200,20231205,-49.58,9930,20241209,7.65,16670,-35.87,20240102,9930,7.65,20241209,21100,-49.34,20231222,9930,7.65,20241209,2.04,N,004430,500,120 억,,3480899,N,N,30,N,00,N
20241210,110154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10650,630,2,6.29,545855030,52100,44.54,9980,10690,9980,13020,7020,10020,10477.06,14.50,0,27233,10493,10256,10093,9856,9693,10175,9775,120,3000,500,7010,10,1,24000000,2556,7.33,0.36,12,0.22,1452.00,29400.00,21200,20231205,-49.76,9930,20241209,7.25,16670,-36.11,20240102,9930,7.25,20241209,21100,-49.53,20231222,9930,7.25,20241209,2.04,N,004430,500,120 억,,3480899,N,N,30,N,00,N
20241210,100154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10580,560,2,5.59,313200250,30195,25.81,9980,10620,9980,13020,7020,10020,10372.59,14.50,0,17424,10493,10256,10093,9856,9693,10175,9775,120,3000,500,7010,10,1,24000000,2539,7.29,0.36,12,0.13,1452.00,29400.00,21200,20231205,-50.09,9930,20241209,6.55,16670,-36.53,20240102,9930,6.55,20241209,21100,-49.86,20231222,9930,6.55,20241209,2.04,N,004430,500,120 억,,3480899,N,N,30,N,00,N
20241210,090156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10170,150,2,1.50,22685240,2259,1.93,9980,10170,9980,13020,7020,10020,10042.16,14.50,0,736,10493,10256,10093,9856,9693,10175,9775,120,3000,500,7010,10,1,24000000,2441,7.00,0.35,12,0.01,1452.00,29400.00,21200,20231205,-52.03,9930,20241209,2.42,16670,-38.99,20240102,9930,2.42,20241209,21100,-51.80,20231222,9930,2.42,20241209,2.04,N,004430,500,120 억,,3480899,N,N,30,N,00,N
20241209,160153,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10020,-340,5,-3.28,1171804420,116896,122.09,10330,10330,9930,13460,7260,10360,10024.33,14.61,0,-26326,10746,10552,10316,10122,9886,10650,10220,120,3100,500,7250,10,1,24000000,2405,6.90,0.34,12,0.49,1452.00,29400.00,21200,20231205,-52.74,9930,20241209,0.91,16670,-39.89,20240102,9930,0.91,20241209,21100,-52.51,20231222,9930,0.91,20241209,2.04,N,004430,500,120 억,,3505245,N,N,30,N,00,N
20241209,150154,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,9990,-370,5,-3.57,1039033990,103576,108.18,10330,10330,9950,13460,7260,10360,10031.61,14.61,0,-23557,10746,10552,10316,10122,9886,10650,10220,120,3100,500,7250,10,1,24000000,2398,6.88,0.34,12,0.43,1452.00,29400.00,21200,20231205,-52.88,9950,20241209,0.40,16670,-40.07,20240102,9950,0.40,20241209,21100,-52.65,20231222,9950,0.40,20241209,2.04,N,004430,500,120 억,,3505245,N,N,12,N,00,N
20241209,140154,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10000,-360,5,-3.47,821120350,81735,85.37,10330,10330,9980,13460,7260,10360,10046.13,14.61,0,-18968,10746,10552,10316,10122,9886,10650,10220,120,3100,500,7250,10,1,24000000,2400,6.89,0.34,12,0.34,1452.00,29400.00,21200,20231205,-52.83,9980,20241209,0.20,16670,-40.01,20240102,9980,0.20,20241209,21100,-52.61,20231222,9980,0.20,20241209,2.04,N,004430,500,120 억,,3505245,N,N,12,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 160155 55 60.00 KOSPI 화학 N N N Y 60 N 10730 710 2 7.09 1064707520 100551 85.96 9980 10780 9980 13020 7020 10020 10588.35 14.50 0 30738 10493 10256 10093 9856 9693 10175 9775 120 3000 500 7010 10 1 24000000 2575 7.39 0.36 12 0.42 1452.00 29400.00 21200 20231205 -49.39 9930 20241209 8.06 16670 -35.63 20240102 9930 8.06 20241209 21100 -49.15 20231222 9930 8.06 20241209 2.04 N 004430 500 120 억 3480899 N N 27 N 00 N
3 20241210 150154 55 60.00 KOSPI 화학 N N N Y 60 N 10750 730 2 7.29 1002386570 94750 81.00 9980 10780 9980 13020 7020 10020 10579.28 14.50 0 30584 10493 10256 10093 9856 9693 10175 9775 120 3000 500 7010 10 1 24000000 2580 7.40 0.37 12 0.39 1452.00 29400.00 21200 20231205 -49.29 9930 20241209 8.26 16670 -35.51 20240102 9930 8.26 20241209 21100 -49.05 20231222 9930 8.26 20241209 2.04 N 004430 500 120 억 3480899 N N 30 N 00 N
4 20241210 140154 55 60.00 KOSPI 화학 N N N Y 60 N 10670 650 2 6.49 797330710 75667 64.69 9980 10690 9980 13020 7020 10020 10537.36 14.50 0 27863 10493 10256 10093 9856 9693 10175 9775 120 3000 500 7010 10 1 24000000 2561 7.35 0.36 12 0.32 1452.00 29400.00 21200 20231205 -49.67 9930 20241209 7.45 16670 -35.99 20240102 9930 7.45 20241209 21100 -49.43 20231222 9930 7.45 20241209 2.04 N 004430 500 120 억 3480899 N N 30 N 00 N
5 20241210 130154 55 60.00 KOSPI 화학 N N N Y 60 N 10690 670 2 6.69 750107720 71244 60.91 9980 10690 9980 13020 7020 10020 10528.71 14.50 0 28580 10493 10256 10093 9856 9693 10175 9775 120 3000 500 7010 10 1 24000000 2566 7.36 0.36 12 0.30 1452.00 29400.00 21200 20231205 -49.58 9930 20241209 7.65 16670 -35.87 20240102 9930 7.65 20241209 21100 -49.34 20231222 9930 7.65 20241209 2.04 N 004430 500 120 억 3480899 N N 30 N 00 N
6 20241210 120154 55 60.00 KOSPI 화학 N N N Y 60 N 10690 670 2 6.69 637402330 60681 51.88 9980 10690 9980 13020 7020 10020 10504.15 14.50 0 28133 10493 10256 10093 9856 9693 10175 9775 120 3000 500 7010 10 1 24000000 2566 7.36 0.36 12 0.25 1452.00 29400.00 21200 20231205 -49.58 9930 20241209 7.65 16670 -35.87 20240102 9930 7.65 20241209 21100 -49.34 20231222 9930 7.65 20241209 2.04 N 004430 500 120 억 3480899 N N 30 N 00 N
7 20241210 110154 55 60.00 KOSPI 화학 N N N Y 60 N 10650 630 2 6.29 545855030 52100 44.54 9980 10690 9980 13020 7020 10020 10477.06 14.50 0 27233 10493 10256 10093 9856 9693 10175 9775 120 3000 500 7010 10 1 24000000 2556 7.33 0.36 12 0.22 1452.00 29400.00 21200 20231205 -49.76 9930 20241209 7.25 16670 -36.11 20240102 9930 7.25 20241209 21100 -49.53 20231222 9930 7.25 20241209 2.04 N 004430 500 120 억 3480899 N N 30 N 00 N
8 20241210 100154 55 60.00 KOSPI 화학 N N N Y 60 N 10580 560 2 5.59 313200250 30195 25.81 9980 10620 9980 13020 7020 10020 10372.59 14.50 0 17424 10493 10256 10093 9856 9693 10175 9775 120 3000 500 7010 10 1 24000000 2539 7.29 0.36 12 0.13 1452.00 29400.00 21200 20231205 -50.09 9930 20241209 6.55 16670 -36.53 20240102 9930 6.55 20241209 21100 -49.86 20231222 9930 6.55 20241209 2.04 N 004430 500 120 억 3480899 N N 30 N 00 N
9 20241210 090156 55 60.00 KOSPI 화학 N N N Y 60 N 10170 150 2 1.50 22685240 2259 1.93 9980 10170 9980 13020 7020 10020 10042.16 14.50 0 736 10493 10256 10093 9856 9693 10175 9775 120 3000 500 7010 10 1 24000000 2441 7.00 0.35 12 0.01 1452.00 29400.00 21200 20231205 -52.03 9930 20241209 2.42 16670 -38.99 20240102 9930 2.42 20241209 21100 -51.80 20231222 9930 2.42 20241209 2.04 N 004430 500 120 억 3480899 N N 30 N 00 N
10 20241209 160153 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10020 -340 5 -3.28 1171804420 116896 122.09 10330 10330 9930 13460 7260 10360 10024.33 14.61 0 -26326 10746 10552 10316 10122 9886 10650 10220 120 3100 500 7250 10 1 24000000 2405 6.90 0.34 12 0.49 1452.00 29400.00 21200 20231205 -52.74 9930 20241209 0.91 16670 -39.89 20240102 9930 0.91 20241209 21100 -52.51 20231222 9930 0.91 20241209 2.04 N 004430 500 120 억 3505245 N N 30 N 00 N
11 20241209 150154 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 9990 -370 5 -3.57 1039033990 103576 108.18 10330 10330 9950 13460 7260 10360 10031.61 14.61 0 -23557 10746 10552 10316 10122 9886 10650 10220 120 3100 500 7250 10 1 24000000 2398 6.88 0.34 12 0.43 1452.00 29400.00 21200 20231205 -52.88 9950 20241209 0.40 16670 -40.07 20240102 9950 0.40 20241209 21100 -52.65 20231222 9950 0.40 20241209 2.04 N 004430 500 120 억 3505245 N N 12 N 00 N
12 20241209 140154 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10000 -360 5 -3.47 821120350 81735 85.37 10330 10330 9980 13460 7260 10360 10046.13 14.61 0 -18968 10746 10552 10316 10122 9886 10650 10220 120 3100 500 7250 10 1 24000000 2400 6.89 0.34 12 0.34 1452.00 29400.00 21200 20231205 -52.83 9980 20241209 0.20 16670 -40.01 20240102 9980 0.20 20241209 21100 -52.61 20231222 9980 0.20 20241209 2.04 N 004430 500 120 억 3505245 N N 12 N 00 N