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
004840/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
20241210,160159,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4080,305,2,8.08,375309085,91259,160.33,3660,4345,3660,4905,2645,3775,4112.57,0.97,0,5242,4148,3961,3833,3646,3518,3897,3582,100,1130,500,2410,5,1,19930000,813,5.29,0.21,12,0.46,771.00,19132.00,8440,20240228,-51.66,3660,20241210,11.48,8440,-51.66,20240228,3660,11.48,20241210,8440,-51.66,20240228,3660,11.48,20241210,1.11,N,004840,500,99 억,,192987,N,N,3,N,00,N
20241210,150159,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4060,285,2,7.55,372089330,90467,158.94,3660,4345,3660,4905,2645,3775,4112.98,0.97,0,5084,4148,3961,3833,3646,3518,3897,3582,100,1130,500,2410,5,1,19930000,809,5.27,0.21,12,0.45,771.00,19132.00,8440,20240228,-51.90,3660,20241210,10.93,8440,-51.90,20240228,3660,10.93,20241210,8440,-51.90,20240228,3660,10.93,20241210,1.11,N,004840,500,99 억,,192987,N,N,0,N,00,N
20241210,140159,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4050,275,2,7.28,332630860,80621,141.64,3660,4345,3660,4905,2645,3775,4125.86,0.97,0,2193,4148,3961,3833,3646,3518,3897,3582,100,1130,500,2410,5,1,19930000,807,5.25,0.21,12,0.40,771.00,19132.00,8440,20240228,-52.01,3660,20241210,10.66,8440,-52.01,20240228,3660,10.66,20241210,8440,-52.01,20240228,3660,10.66,20241210,1.11,N,004840,500,99 억,,192987,N,N,0,N,00,N
20241210,130158,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4035,260,2,6.89,78578195,19990,35.12,3660,4085,3660,4905,2645,3775,3930.88,0.97,0,7455,4148,3961,3833,3646,3518,3897,3582,100,1130,500,2410,5,1,19930000,804,5.23,0.21,12,0.10,771.00,19132.00,8440,20240228,-52.19,3660,20241210,10.25,8440,-52.19,20240228,3660,10.25,20241210,8440,-52.19,20240228,3660,10.25,20241210,1.11,N,004840,500,99 억,,192987,N,N,0,N,00,N
20241210,120159,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3930,155,2,4.11,48657865,12553,22.05,3660,4010,3660,4905,2645,3775,3876.19,0.97,0,3489,4148,3961,3833,3646,3518,3897,3582,100,1130,500,2410,5,1,19930000,783,5.10,0.21,12,0.06,771.00,19132.00,8440,20240228,-53.44,3660,20241210,7.38,8440,-53.44,20240228,3660,7.38,20241210,8440,-53.44,20240228,3660,7.38,20241210,1.11,N,004840,500,99 억,,192987,N,N,0,N,00,N
20241210,110158,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3945,170,2,4.50,30113960,7807,13.72,3660,4010,3660,4905,2645,3775,3857.30,0.97,0,2305,4148,3961,3833,3646,3518,3897,3582,100,1130,500,2410,5,1,19930000,786,5.12,0.21,12,0.04,771.00,19132.00,8440,20240228,-53.26,3660,20241210,7.79,8440,-53.26,20240228,3660,7.79,20241210,8440,-53.26,20240228,3660,7.79,20241210,1.11,N,004840,500,99 억,,192987,N,N,0,N,00,N
20241210,100158,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3930,155,2,4.11,29466590,7643,13.43,3660,4010,3660,4905,2645,3775,3855.37,0.97,0,2309,4148,3961,3833,3646,3518,3897,3582,100,1130,500,2410,5,1,19930000,783,5.10,0.21,12,0.04,771.00,19132.00,8440,20240228,-53.44,3660,20241210,7.38,8440,-53.44,20240228,3660,7.38,20241210,8440,-53.44,20240228,3660,7.38,20241210,1.11,N,004840,500,99 억,,192987,N,N,0,N,00,N
20241210,090200,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3745,-30,5,-0.79,6483645,1771,3.11,3660,3830,3660,4905,2645,3775,3661.01,0.97,0,27,4148,3961,3833,3646,3518,3897,3582,100,1130,500,2410,5,1,19930000,746,4.86,0.20,12,0.01,771.00,19132.00,8440,20240228,-55.63,3660,20241210,2.32,8440,-55.63,20240228,3660,2.32,20241210,8440,-55.63,20240228,3660,2.32,20241210,1.11,N,004840,500,99 억,,192987,N,N,0,N,00,N
20241209,160157,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3775,-260,5,-6.44,217858520,56919,68.18,4020,4020,3705,5240,2825,4035,3827.52,0.98,0,-3162,4408,4221,4063,3876,3718,4142,3797,100,1205,500,2580,5,1,19930000,752,4.90,0.20,12,0.29,771.00,19132.00,8440,20240228,-55.27,3705,20241209,1.89,8440,-55.27,20240228,3705,1.89,20241209,8440,-55.27,20240228,3705,1.89,20241209,1.12,N,004840,500,99 억,,196135,N,N,0,N,00,N
20241209,150158,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3815,-220,5,-5.45,201748855,52671,63.09,4020,4020,3705,5240,2825,4035,3830.36,0.98,0,-2246,4408,4221,4063,3876,3718,4142,3797,100,1205,500,2580,5,1,19930000,760,4.95,0.20,12,0.26,771.00,19132.00,8440,20240228,-54.80,3705,20241209,2.97,8440,-54.80,20240228,3705,2.97,20241209,8440,-54.80,20240228,3705,2.97,20241209,1.12,N,004840,500,99 억,,196135,N,N,0,N,00,N
20241209,140159,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3845,-190,5,-4.71,159961185,41733,49.99,4020,4020,3705,5240,2825,4035,3832.97,0.98,0,-1504,4408,4221,4063,3876,3718,4142,3797,100,1205,500,2580,5,1,19930000,766,4.99,0.20,12,0.21,771.00,19132.00,8440,20240228,-54.44,3705,20241209,3.78,8440,-54.44,20240228,3705,3.78,20241209,8440,-54.44,20240228,3705,3.78,20241209,1.12,N,004840,500,99 억,,196135,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 57 100.00 KOSPI 신저가 화학 N N N N N 4080 305 2 8.08 375309085 91259 160.33 3660 4345 3660 4905 2645 3775 4112.57 0.97 0 5242 4148 3961 3833 3646 3518 3897 3582 100 1130 500 2410 5 1 19930000 813 5.29 0.21 12 0.46 771.00 19132.00 8440 20240228 -51.66 3660 20241210 11.48 8440 -51.66 20240228 3660 11.48 20241210 8440 -51.66 20240228 3660 11.48 20241210 1.11 N 004840 500 99 억 192987 N N 3 N 00 N
3 20241210 150159 57 100.00 KOSPI 신저가 화학 N N N N N 4060 285 2 7.55 372089330 90467 158.94 3660 4345 3660 4905 2645 3775 4112.98 0.97 0 5084 4148 3961 3833 3646 3518 3897 3582 100 1130 500 2410 5 1 19930000 809 5.27 0.21 12 0.45 771.00 19132.00 8440 20240228 -51.90 3660 20241210 10.93 8440 -51.90 20240228 3660 10.93 20241210 8440 -51.90 20240228 3660 10.93 20241210 1.11 N 004840 500 99 억 192987 N N 0 N 00 N
4 20241210 140159 57 100.00 KOSPI 신저가 화학 N N N N N 4050 275 2 7.28 332630860 80621 141.64 3660 4345 3660 4905 2645 3775 4125.86 0.97 0 2193 4148 3961 3833 3646 3518 3897 3582 100 1130 500 2410 5 1 19930000 807 5.25 0.21 12 0.40 771.00 19132.00 8440 20240228 -52.01 3660 20241210 10.66 8440 -52.01 20240228 3660 10.66 20241210 8440 -52.01 20240228 3660 10.66 20241210 1.11 N 004840 500 99 억 192987 N N 0 N 00 N
5 20241210 130158 57 100.00 KOSPI 신저가 화학 N N N N N 4035 260 2 6.89 78578195 19990 35.12 3660 4085 3660 4905 2645 3775 3930.88 0.97 0 7455 4148 3961 3833 3646 3518 3897 3582 100 1130 500 2410 5 1 19930000 804 5.23 0.21 12 0.10 771.00 19132.00 8440 20240228 -52.19 3660 20241210 10.25 8440 -52.19 20240228 3660 10.25 20241210 8440 -52.19 20240228 3660 10.25 20241210 1.11 N 004840 500 99 억 192987 N N 0 N 00 N
6 20241210 120159 57 100.00 KOSPI 신저가 화학 N N N N N 3930 155 2 4.11 48657865 12553 22.05 3660 4010 3660 4905 2645 3775 3876.19 0.97 0 3489 4148 3961 3833 3646 3518 3897 3582 100 1130 500 2410 5 1 19930000 783 5.10 0.21 12 0.06 771.00 19132.00 8440 20240228 -53.44 3660 20241210 7.38 8440 -53.44 20240228 3660 7.38 20241210 8440 -53.44 20240228 3660 7.38 20241210 1.11 N 004840 500 99 억 192987 N N 0 N 00 N
7 20241210 110158 57 100.00 KOSPI 신저가 화학 N N N N N 3945 170 2 4.50 30113960 7807 13.72 3660 4010 3660 4905 2645 3775 3857.30 0.97 0 2305 4148 3961 3833 3646 3518 3897 3582 100 1130 500 2410 5 1 19930000 786 5.12 0.21 12 0.04 771.00 19132.00 8440 20240228 -53.26 3660 20241210 7.79 8440 -53.26 20240228 3660 7.79 20241210 8440 -53.26 20240228 3660 7.79 20241210 1.11 N 004840 500 99 억 192987 N N 0 N 00 N
8 20241210 100158 57 100.00 KOSPI 신저가 화학 N N N N N 3930 155 2 4.11 29466590 7643 13.43 3660 4010 3660 4905 2645 3775 3855.37 0.97 0 2309 4148 3961 3833 3646 3518 3897 3582 100 1130 500 2410 5 1 19930000 783 5.10 0.21 12 0.04 771.00 19132.00 8440 20240228 -53.44 3660 20241210 7.38 8440 -53.44 20240228 3660 7.38 20241210 8440 -53.44 20240228 3660 7.38 20241210 1.11 N 004840 500 99 억 192987 N N 0 N 00 N
9 20241210 090200 57 100.00 KOSPI 신저가 화학 N N N N N 3745 -30 5 -0.79 6483645 1771 3.11 3660 3830 3660 4905 2645 3775 3661.01 0.97 0 27 4148 3961 3833 3646 3518 3897 3582 100 1130 500 2410 5 1 19930000 746 4.86 0.20 12 0.01 771.00 19132.00 8440 20240228 -55.63 3660 20241210 2.32 8440 -55.63 20240228 3660 2.32 20241210 8440 -55.63 20240228 3660 2.32 20241210 1.11 N 004840 500 99 억 192987 N N 0 N 00 N
10 20241209 160157 57 100.00 KOSPI 신저가 화학 N N N N N 3775 -260 5 -6.44 217858520 56919 68.18 4020 4020 3705 5240 2825 4035 3827.52 0.98 0 -3162 4408 4221 4063 3876 3718 4142 3797 100 1205 500 2580 5 1 19930000 752 4.90 0.20 12 0.29 771.00 19132.00 8440 20240228 -55.27 3705 20241209 1.89 8440 -55.27 20240228 3705 1.89 20241209 8440 -55.27 20240228 3705 1.89 20241209 1.12 N 004840 500 99 억 196135 N N 0 N 00 N
11 20241209 150158 57 100.00 KOSPI 신저가 화학 N N N N N 3815 -220 5 -5.45 201748855 52671 63.09 4020 4020 3705 5240 2825 4035 3830.36 0.98 0 -2246 4408 4221 4063 3876 3718 4142 3797 100 1205 500 2580 5 1 19930000 760 4.95 0.20 12 0.26 771.00 19132.00 8440 20240228 -54.80 3705 20241209 2.97 8440 -54.80 20240228 3705 2.97 20241209 8440 -54.80 20240228 3705 2.97 20241209 1.12 N 004840 500 99 억 196135 N N 0 N 00 N
12 20241209 140159 57 100.00 KOSPI 신저가 화학 N N N N N 3845 -190 5 -4.71 159961185 41733 49.99 4020 4020 3705 5240 2825 4035 3832.97 0.98 0 -1504 4408 4221 4063 3876 3718 4142 3797 100 1205 500 2580 5 1 19930000 766 4.99 0.20 12 0.21 771.00 19132.00 8440 20240228 -54.44 3705 20241209 3.78 8440 -54.44 20240228 3705 3.78 20241209 8440 -54.44 20240228 3705 3.78 20241209 1.12 N 004840 500 99 억 196135 N N 0 N 00 N