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
004830/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
20241210,160159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7230,610,2,9.21,24834462180,3414228,137.36,6670,7740,6620,8600,4640,6620,7273.89,1.42,0,249930,7940,7280,6940,6280,5940,7110,6110,78,1980,500,4230,10,1,15680000,1134,21.91,1.33,12,21.77,330.00,5427.00,14310,20240216,-49.48,5750,20240805,25.74,14310,-49.48,20240216,5750,25.74,20240805,14310,-49.48,20240216,5750,25.74,20240805,5.16,N,004830,500,78 억,,223292,N,N,0,N,00,N
20241210,150158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7180,560,2,8.46,23996728080,3298343,132.70,6670,7740,6620,8600,4640,6620,7275.40,1.42,0,213747,7940,7280,6940,6280,5940,7110,6110,78,1980,500,4230,10,1,15680000,1126,21.76,1.32,12,21.04,330.00,5427.00,14310,20240216,-49.83,5750,20240805,24.87,14310,-49.83,20240216,5750,24.87,20240805,14310,-49.83,20240216,5750,24.87,20240805,5.16,N,004830,500,78 억,,223292,N,N,0,N,00,N
20241210,140158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7260,640,2,9.67,22645173280,3111923,125.20,6670,7740,6620,8600,4640,6620,7276.92,1.42,0,196495,7940,7280,6940,6280,5940,7110,6110,78,1980,500,4230,10,1,15680000,1138,22.00,1.34,12,19.85,330.00,5427.00,14310,20240216,-49.27,5750,20240805,26.26,14310,-49.27,20240216,5750,26.26,20240805,14310,-49.27,20240216,5750,26.26,20240805,5.16,N,004830,500,78 억,,223292,N,N,0,N,00,N
20241210,130158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7190,570,2,8.61,21666706640,2975746,119.72,6670,7740,6620,8600,4640,6620,7281.11,1.42,0,176849,7940,7280,6940,6280,5940,7110,6110,78,1980,500,4230,10,1,15680000,1127,21.79,1.32,12,18.98,330.00,5427.00,14310,20240216,-49.76,5750,20240805,25.04,14310,-49.76,20240216,5750,25.04,20240805,14310,-49.76,20240216,5750,25.04,20240805,5.16,N,004830,500,78 억,,223292,N,N,0,N,00,N
20241210,120158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7270,650,2,9.82,12498374870,1742976,70.12,6670,7500,6620,8600,4640,6620,7170.73,1.42,0,98369,7940,7280,6940,6280,5940,7110,6110,78,1980,500,4230,10,1,15680000,1140,22.03,1.34,12,11.12,330.00,5427.00,14310,20240216,-49.20,5750,20240805,26.43,14310,-49.20,20240216,5750,26.43,20240805,14310,-49.20,20240216,5750,26.43,20240805,5.16,N,004830,500,78 억,,223292,N,N,0,N,00,N
20241210,110158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7090,470,2,7.10,5465506520,784037,31.54,6670,7140,6620,8600,4640,6620,6971.01,1.42,0,128034,7940,7280,6940,6280,5940,7110,6110,78,1980,500,4230,10,1,15680000,1112,21.48,1.31,12,5.00,330.00,5427.00,14310,20240216,-50.45,5750,20240805,23.30,14310,-50.45,20240216,5750,23.30,20240805,14310,-50.45,20240216,5750,23.30,20240805,5.16,N,004830,500,78 억,,223292,N,N,0,N,00,N
20241210,100158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6970,350,2,5.29,3821302570,550909,22.16,6670,7120,6620,8600,4640,6620,6936.39,1.42,0,100465,7940,7280,6940,6280,5940,7110,6110,78,1980,500,4230,10,1,15680000,1093,21.12,1.28,12,3.51,330.00,5427.00,14310,20240216,-51.29,5750,20240805,21.22,14310,-51.29,20240216,5750,21.22,20240805,14310,-51.29,20240216,5750,21.22,20240805,5.16,N,004830,500,78 억,,223292,N,N,0,N,00,N
20241210,090200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6790,170,2,2.57,365103820,54603,2.20,6670,6870,6620,8600,4640,6620,6686.59,1.42,0,18045,7940,7280,6940,6280,5940,7110,6110,78,1980,500,4230,10,1,15680000,1065,20.58,1.25,12,0.35,330.00,5427.00,14310,20240216,-52.55,5750,20240805,18.09,14310,-52.55,20240216,5750,18.09,20240805,14310,-52.55,20240216,5750,18.09,20240805,5.16,N,004830,500,78 억,,223292,N,N,0,N,00,N
20241209,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6620,-400,5,-5.70,17455399960,2467156,40.49,7080,7600,6600,9120,4920,7020,7079.16,2.82,0,-221351,8420,7720,7070,6370,5720,8070,6720,78,2100,500,4490,10,1,15680000,1038,20.06,1.22,12,15.73,330.00,5427.00,14310,20240216,-53.74,5750,20240805,15.13,14310,-53.74,20240216,5750,15.13,20240805,14310,-53.74,20240216,5750,15.13,20240805,4.80,N,004830,500,78 억,,442251,N,N,0,N,00,N
20241209,150158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6730,-290,5,-4.13,16477075480,2320086,38.08,7080,7600,6610,9120,4920,7020,7102.33,2.82,0,-217718,8420,7720,7070,6370,5720,8070,6720,78,2100,500,4490,10,1,15680000,1055,20.39,1.24,12,14.80,330.00,5427.00,14310,20240216,-52.97,5750,20240805,17.04,14310,-52.97,20240216,5750,17.04,20240805,14310,-52.97,20240216,5750,17.04,20240805,4.80,N,004830,500,78 억,,442251,N,N,0,N,00,N
20241209,140158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6860,-160,5,-2.28,15687959730,2203916,36.17,7080,7600,6610,9120,4920,7020,7118.73,2.82,0,-215628,8420,7720,7070,6370,5720,8070,6720,78,2100,500,4490,10,1,15680000,1076,20.79,1.26,12,14.06,330.00,5427.00,14310,20240216,-52.06,5750,20240805,19.30,14310,-52.06,20240216,5750,19.30,20240805,14310,-52.06,20240216,5750,19.30,20240805,4.80,N,004830,500,78 억,,442251,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 160159 55 60.00 KOSPI 화학 N N N Y 60 N 7230 610 2 9.21 24834462180 3414228 137.36 6670 7740 6620 8600 4640 6620 7273.89 1.42 0 249930 7940 7280 6940 6280 5940 7110 6110 78 1980 500 4230 10 1 15680000 1134 21.91 1.33 12 21.77 330.00 5427.00 14310 20240216 -49.48 5750 20240805 25.74 14310 -49.48 20240216 5750 25.74 20240805 14310 -49.48 20240216 5750 25.74 20240805 5.16 N 004830 500 78 억 223292 N N 0 N 00 N
3 20241210 150158 55 60.00 KOSPI 화학 N N N Y 60 N 7180 560 2 8.46 23996728080 3298343 132.70 6670 7740 6620 8600 4640 6620 7275.40 1.42 0 213747 7940 7280 6940 6280 5940 7110 6110 78 1980 500 4230 10 1 15680000 1126 21.76 1.32 12 21.04 330.00 5427.00 14310 20240216 -49.83 5750 20240805 24.87 14310 -49.83 20240216 5750 24.87 20240805 14310 -49.83 20240216 5750 24.87 20240805 5.16 N 004830 500 78 억 223292 N N 0 N 00 N
4 20241210 140158 55 60.00 KOSPI 화학 N N N Y 60 N 7260 640 2 9.67 22645173280 3111923 125.20 6670 7740 6620 8600 4640 6620 7276.92 1.42 0 196495 7940 7280 6940 6280 5940 7110 6110 78 1980 500 4230 10 1 15680000 1138 22.00 1.34 12 19.85 330.00 5427.00 14310 20240216 -49.27 5750 20240805 26.26 14310 -49.27 20240216 5750 26.26 20240805 14310 -49.27 20240216 5750 26.26 20240805 5.16 N 004830 500 78 억 223292 N N 0 N 00 N
5 20241210 130158 55 60.00 KOSPI 화학 N N N Y 60 N 7190 570 2 8.61 21666706640 2975746 119.72 6670 7740 6620 8600 4640 6620 7281.11 1.42 0 176849 7940 7280 6940 6280 5940 7110 6110 78 1980 500 4230 10 1 15680000 1127 21.79 1.32 12 18.98 330.00 5427.00 14310 20240216 -49.76 5750 20240805 25.04 14310 -49.76 20240216 5750 25.04 20240805 14310 -49.76 20240216 5750 25.04 20240805 5.16 N 004830 500 78 억 223292 N N 0 N 00 N
6 20241210 120158 55 60.00 KOSPI 화학 N N N Y 60 N 7270 650 2 9.82 12498374870 1742976 70.12 6670 7500 6620 8600 4640 6620 7170.73 1.42 0 98369 7940 7280 6940 6280 5940 7110 6110 78 1980 500 4230 10 1 15680000 1140 22.03 1.34 12 11.12 330.00 5427.00 14310 20240216 -49.20 5750 20240805 26.43 14310 -49.20 20240216 5750 26.43 20240805 14310 -49.20 20240216 5750 26.43 20240805 5.16 N 004830 500 78 억 223292 N N 0 N 00 N
7 20241210 110158 55 60.00 KOSPI 화학 N N N Y 60 N 7090 470 2 7.10 5465506520 784037 31.54 6670 7140 6620 8600 4640 6620 6971.01 1.42 0 128034 7940 7280 6940 6280 5940 7110 6110 78 1980 500 4230 10 1 15680000 1112 21.48 1.31 12 5.00 330.00 5427.00 14310 20240216 -50.45 5750 20240805 23.30 14310 -50.45 20240216 5750 23.30 20240805 14310 -50.45 20240216 5750 23.30 20240805 5.16 N 004830 500 78 억 223292 N N 0 N 00 N
8 20241210 100158 55 60.00 KOSPI 화학 N N N Y 60 N 6970 350 2 5.29 3821302570 550909 22.16 6670 7120 6620 8600 4640 6620 6936.39 1.42 0 100465 7940 7280 6940 6280 5940 7110 6110 78 1980 500 4230 10 1 15680000 1093 21.12 1.28 12 3.51 330.00 5427.00 14310 20240216 -51.29 5750 20240805 21.22 14310 -51.29 20240216 5750 21.22 20240805 14310 -51.29 20240216 5750 21.22 20240805 5.16 N 004830 500 78 억 223292 N N 0 N 00 N
9 20241210 090200 55 60.00 KOSPI 화학 N N N Y 60 N 6790 170 2 2.57 365103820 54603 2.20 6670 6870 6620 8600 4640 6620 6686.59 1.42 0 18045 7940 7280 6940 6280 5940 7110 6110 78 1980 500 4230 10 1 15680000 1065 20.58 1.25 12 0.35 330.00 5427.00 14310 20240216 -52.55 5750 20240805 18.09 14310 -52.55 20240216 5750 18.09 20240805 14310 -52.55 20240216 5750 18.09 20240805 5.16 N 004830 500 78 억 223292 N N 0 N 00 N
10 20241209 160157 55 60.00 KOSPI 화학 N N N Y 60 N 6620 -400 5 -5.70 17455399960 2467156 40.49 7080 7600 6600 9120 4920 7020 7079.16 2.82 0 -221351 8420 7720 7070 6370 5720 8070 6720 78 2100 500 4490 10 1 15680000 1038 20.06 1.22 12 15.73 330.00 5427.00 14310 20240216 -53.74 5750 20240805 15.13 14310 -53.74 20240216 5750 15.13 20240805 14310 -53.74 20240216 5750 15.13 20240805 4.80 N 004830 500 78 억 442251 N N 0 N 00 N
11 20241209 150158 55 60.00 KOSPI 화학 N N N Y 60 N 6730 -290 5 -4.13 16477075480 2320086 38.08 7080 7600 6610 9120 4920 7020 7102.33 2.82 0 -217718 8420 7720 7070 6370 5720 8070 6720 78 2100 500 4490 10 1 15680000 1055 20.39 1.24 12 14.80 330.00 5427.00 14310 20240216 -52.97 5750 20240805 17.04 14310 -52.97 20240216 5750 17.04 20240805 14310 -52.97 20240216 5750 17.04 20240805 4.80 N 004830 500 78 억 442251 N N 0 N 00 N
12 20241209 140158 55 60.00 KOSPI 화학 N N N Y 60 N 6860 -160 5 -2.28 15687959730 2203916 36.17 7080 7600 6610 9120 4920 7020 7118.73 2.82 0 -215628 8420 7720 7070 6370 5720 8070 6720 78 2100 500 4490 10 1 15680000 1076 20.79 1.26 12 14.06 330.00 5427.00 14310 20240216 -52.06 5750 20240805 19.30 14310 -52.06 20240216 5750 19.30 20240805 14310 -52.06 20240216 5750 19.30 20240805 4.80 N 004830 500 78 억 442251 N N 0 N 00 N