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
004910/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
20241210,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5190,195,2,3.90,171708120,33374,42.08,5080,5220,5070,6490,3500,4995,5144.97,0.83,0,8313,5421,5207,5086,4872,4751,5147,4812,64,1495,500,3590,10,1,12800000,664,13.95,0.36,12,0.26,372.00,14471.00,8530,20240517,-39.16,4965,20241209,4.53,8530,-39.16,20240517,4965,4.53,20241209,8530,-39.16,20240517,4965,4.53,20241209,0.32,N,004910,500,64 억,,105889,N,N,0,N,00,N
20241210,150159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5160,165,2,3.30,158304400,30778,38.81,5080,5220,5070,6490,3500,4995,5143.43,0.83,0,6332,5421,5207,5086,4872,4751,5147,4812,64,1495,500,3590,10,1,12800000,660,13.87,0.36,12,0.24,372.00,14471.00,8530,20240517,-39.51,4965,20241209,3.93,8530,-39.51,20240517,4965,3.93,20241209,8530,-39.51,20240517,4965,3.93,20241209,0.32,N,004910,500,64 억,,105889,N,N,0,N,00,N
20241210,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5140,145,2,2.90,143561880,27920,35.20,5080,5220,5070,6490,3500,4995,5141.90,0.83,0,5256,5421,5207,5086,4872,4751,5147,4812,64,1495,500,3590,10,1,12800000,658,13.82,0.36,12,0.22,372.00,14471.00,8530,20240517,-39.74,4965,20241209,3.52,8530,-39.74,20240517,4965,3.52,20241209,8530,-39.74,20240517,4965,3.52,20241209,0.32,N,004910,500,64 억,,105889,N,N,0,N,00,N
20241210,130159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5180,185,2,3.70,119392950,23242,29.31,5080,5220,5070,6490,3500,4995,5136.95,0.83,0,4398,5421,5207,5086,4872,4751,5147,4812,64,1495,500,3590,10,1,12800000,663,13.92,0.36,12,0.18,372.00,14471.00,8530,20240517,-39.27,4965,20241209,4.33,8530,-39.27,20240517,4965,4.33,20241209,8530,-39.27,20240517,4965,4.33,20241209,0.32,N,004910,500,64 억,,105889,N,N,0,N,00,N
20241210,120159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5140,145,2,2.90,87165160,16982,21.41,5080,5220,5070,6490,3500,4995,5132.80,0.83,0,4400,5421,5207,5086,4872,4751,5147,4812,64,1495,500,3590,10,1,12800000,658,13.82,0.36,12,0.13,372.00,14471.00,8530,20240517,-39.74,4965,20241209,3.52,8530,-39.74,20240517,4965,3.52,20241209,8530,-39.74,20240517,4965,3.52,20241209,0.32,N,004910,500,64 억,,105889,N,N,0,N,00,N
20241210,110159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5160,165,2,3.30,55764720,10880,13.72,5080,5220,5070,6490,3500,4995,5125.43,0.83,0,3143,5421,5207,5086,4872,4751,5147,4812,64,1495,500,3590,10,1,12800000,660,13.87,0.36,12,0.09,372.00,14471.00,8530,20240517,-39.51,4965,20241209,3.93,8530,-39.51,20240517,4965,3.93,20241209,8530,-39.51,20240517,4965,3.93,20241209,0.32,N,004910,500,64 억,,105889,N,N,0,N,00,N
20241210,100159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5150,155,2,3.10,30180400,5933,7.48,5080,5150,5070,6490,3500,4995,5086.87,0.83,0,2333,5421,5207,5086,4872,4751,5147,4812,64,1495,500,3590,10,1,12800000,659,13.84,0.36,12,0.05,372.00,14471.00,8530,20240517,-39.62,4965,20241209,3.73,8530,-39.62,20240517,4965,3.73,20241209,8530,-39.62,20240517,4965,3.73,20241209,0.32,N,004910,500,64 억,,105889,N,N,0,N,00,N
20241210,090201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5070,75,2,1.50,1366230,269,0.34,5080,5080,5070,6490,3500,4995,5078.92,0.83,0,-29,5421,5207,5086,4872,4751,5147,4812,64,1495,500,3590,10,1,12800000,649,13.63,0.35,12,0.00,372.00,14471.00,8530,20240517,-40.56,4965,20241209,2.11,8530,-40.56,20240517,4965,2.11,20241209,8530,-40.56,20240517,4965,2.11,20241209,0.32,N,004910,500,64 억,,105889,N,N,0,N,00,N
20241209,160158,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4995,-305,5,-5.75,398064255,79310,102.94,5300,5300,4965,6890,3710,5300,5019.09,0.91,0,-4216,5726,5512,5266,5052,4806,5390,4930,64,1590,500,3810,5,1,12800000,639,13.43,0.35,12,0.62,372.00,14471.00,8530,20240517,-41.44,4965,20241209,0.60,8530,-41.44,20240517,4965,0.60,20241209,8530,-41.44,20240517,4965,0.60,20241209,0.30,N,004910,500,64 억,,116878,N,N,0,N,00,N
20241209,150159,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4980,-320,5,-6.04,379578545,75604,98.13,5300,5300,4965,6890,3710,5300,5020.61,0.91,0,-3822,5726,5512,5266,5052,4806,5390,4930,64,1590,500,3810,5,1,12800000,637,13.39,0.34,12,0.59,372.00,14471.00,8530,20240517,-41.62,4965,20241209,0.30,8530,-41.62,20240517,4965,0.30,20241209,8530,-41.62,20240517,4965,0.30,20241209,0.30,N,004910,500,64 억,,116878,N,N,0,N,00,N
20241209,140159,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4985,-315,5,-5.94,366841455,73047,94.81,5300,5300,4965,6890,3710,5300,5021.99,0.91,0,-4269,5726,5512,5266,5052,4806,5390,4930,64,1590,500,3810,5,1,12800000,638,13.40,0.34,12,0.57,372.00,14471.00,8530,20240517,-41.56,4965,20241209,0.40,8530,-41.56,20240517,4965,0.40,20241209,8530,-41.56,20240517,4965,0.40,20241209,0.30,N,004910,500,64 억,,116878,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 160200 57 100.00 KOSPI 화학 N N N N N 5190 195 2 3.90 171708120 33374 42.08 5080 5220 5070 6490 3500 4995 5144.97 0.83 0 8313 5421 5207 5086 4872 4751 5147 4812 64 1495 500 3590 10 1 12800000 664 13.95 0.36 12 0.26 372.00 14471.00 8530 20240517 -39.16 4965 20241209 4.53 8530 -39.16 20240517 4965 4.53 20241209 8530 -39.16 20240517 4965 4.53 20241209 0.32 N 004910 500 64 억 105889 N N 0 N 00 N
3 20241210 150159 57 100.00 KOSPI 화학 N N N N N 5160 165 2 3.30 158304400 30778 38.81 5080 5220 5070 6490 3500 4995 5143.43 0.83 0 6332 5421 5207 5086 4872 4751 5147 4812 64 1495 500 3590 10 1 12800000 660 13.87 0.36 12 0.24 372.00 14471.00 8530 20240517 -39.51 4965 20241209 3.93 8530 -39.51 20240517 4965 3.93 20241209 8530 -39.51 20240517 4965 3.93 20241209 0.32 N 004910 500 64 억 105889 N N 0 N 00 N
4 20241210 140200 57 100.00 KOSPI 화학 N N N N N 5140 145 2 2.90 143561880 27920 35.20 5080 5220 5070 6490 3500 4995 5141.90 0.83 0 5256 5421 5207 5086 4872 4751 5147 4812 64 1495 500 3590 10 1 12800000 658 13.82 0.36 12 0.22 372.00 14471.00 8530 20240517 -39.74 4965 20241209 3.52 8530 -39.74 20240517 4965 3.52 20241209 8530 -39.74 20240517 4965 3.52 20241209 0.32 N 004910 500 64 억 105889 N N 0 N 00 N
5 20241210 130159 57 100.00 KOSPI 화학 N N N N N 5180 185 2 3.70 119392950 23242 29.31 5080 5220 5070 6490 3500 4995 5136.95 0.83 0 4398 5421 5207 5086 4872 4751 5147 4812 64 1495 500 3590 10 1 12800000 663 13.92 0.36 12 0.18 372.00 14471.00 8530 20240517 -39.27 4965 20241209 4.33 8530 -39.27 20240517 4965 4.33 20241209 8530 -39.27 20240517 4965 4.33 20241209 0.32 N 004910 500 64 억 105889 N N 0 N 00 N
6 20241210 120159 57 100.00 KOSPI 화학 N N N N N 5140 145 2 2.90 87165160 16982 21.41 5080 5220 5070 6490 3500 4995 5132.80 0.83 0 4400 5421 5207 5086 4872 4751 5147 4812 64 1495 500 3590 10 1 12800000 658 13.82 0.36 12 0.13 372.00 14471.00 8530 20240517 -39.74 4965 20241209 3.52 8530 -39.74 20240517 4965 3.52 20241209 8530 -39.74 20240517 4965 3.52 20241209 0.32 N 004910 500 64 억 105889 N N 0 N 00 N
7 20241210 110159 57 100.00 KOSPI 화학 N N N N N 5160 165 2 3.30 55764720 10880 13.72 5080 5220 5070 6490 3500 4995 5125.43 0.83 0 3143 5421 5207 5086 4872 4751 5147 4812 64 1495 500 3590 10 1 12800000 660 13.87 0.36 12 0.09 372.00 14471.00 8530 20240517 -39.51 4965 20241209 3.93 8530 -39.51 20240517 4965 3.93 20241209 8530 -39.51 20240517 4965 3.93 20241209 0.32 N 004910 500 64 억 105889 N N 0 N 00 N
8 20241210 100159 57 100.00 KOSPI 화학 N N N N N 5150 155 2 3.10 30180400 5933 7.48 5080 5150 5070 6490 3500 4995 5086.87 0.83 0 2333 5421 5207 5086 4872 4751 5147 4812 64 1495 500 3590 10 1 12800000 659 13.84 0.36 12 0.05 372.00 14471.00 8530 20240517 -39.62 4965 20241209 3.73 8530 -39.62 20240517 4965 3.73 20241209 8530 -39.62 20240517 4965 3.73 20241209 0.32 N 004910 500 64 억 105889 N N 0 N 00 N
9 20241210 090201 57 100.00 KOSPI 화학 N N N N N 5070 75 2 1.50 1366230 269 0.34 5080 5080 5070 6490 3500 4995 5078.92 0.83 0 -29 5421 5207 5086 4872 4751 5147 4812 64 1495 500 3590 10 1 12800000 649 13.63 0.35 12 0.00 372.00 14471.00 8530 20240517 -40.56 4965 20241209 2.11 8530 -40.56 20240517 4965 2.11 20241209 8530 -40.56 20240517 4965 2.11 20241209 0.32 N 004910 500 64 억 105889 N N 0 N 00 N
10 20241209 160158 57 100.00 KOSPI 신저가 화학 N N N N N 4995 -305 5 -5.75 398064255 79310 102.94 5300 5300 4965 6890 3710 5300 5019.09 0.91 0 -4216 5726 5512 5266 5052 4806 5390 4930 64 1590 500 3810 5 1 12800000 639 13.43 0.35 12 0.62 372.00 14471.00 8530 20240517 -41.44 4965 20241209 0.60 8530 -41.44 20240517 4965 0.60 20241209 8530 -41.44 20240517 4965 0.60 20241209 0.30 N 004910 500 64 억 116878 N N 0 N 00 N
11 20241209 150159 57 100.00 KOSPI 신저가 화학 N N N N N 4980 -320 5 -6.04 379578545 75604 98.13 5300 5300 4965 6890 3710 5300 5020.61 0.91 0 -3822 5726 5512 5266 5052 4806 5390 4930 64 1590 500 3810 5 1 12800000 637 13.39 0.34 12 0.59 372.00 14471.00 8530 20240517 -41.62 4965 20241209 0.30 8530 -41.62 20240517 4965 0.30 20241209 8530 -41.62 20240517 4965 0.30 20241209 0.30 N 004910 500 64 억 116878 N N 0 N 00 N
12 20241209 140159 57 100.00 KOSPI 신저가 화학 N N N N N 4985 -315 5 -5.94 366841455 73047 94.81 5300 5300 4965 6890 3710 5300 5021.99 0.91 0 -4269 5726 5512 5266 5052 4806 5390 4930 64 1590 500 3810 5 1 12800000 638 13.40 0.34 12 0.57 372.00 14471.00 8530 20240517 -41.56 4965 20241209 0.40 8530 -41.56 20240517 4965 0.40 20241209 8530 -41.56 20240517 4965 0.40 20241209 0.30 N 004910 500 64 억 116878 N N 0 N 00 N