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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002840/price/prices-20241101.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
20241118,160135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,190800,-3200,5,-1.65,283652200,1478,26.60,194900,194900,190800,252000,135800,194000,191926.91,3.41,0,239,200666,197332,193966,190632,187266,195650,188950,67,58000,500,139680,100,1,4750000,9063,15.15,2.39,12,0.03,12593.00,79867.00,216000,20240510,-11.67,162300,20231120,17.56,216000,-11.67,20240510,162900,17.13,20240208,216000,-11.67,20240510,162300,17.56,20231120,0.05,N,002840,500,66 억,,162119,N,N,34,N,00,N
20241118,150136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192100,-1900,5,-0.98,201844600,1050,18.90,194900,194900,191100,252000,135800,194000,192232.95,3.41,0,111,200666,197332,193966,190632,187266,195650,188950,67,58000,500,139680,100,1,4750000,9125,15.25,2.41,12,0.02,12593.00,79867.00,216000,20240510,-11.06,162300,20231120,18.36,216000,-11.06,20240510,162900,17.93,20240208,216000,-11.06,20240510,162300,18.36,20231120,0.05,N,002840,500,66 억,,162119,N,N,8,N,00,N
20241118,140136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192600,-1400,5,-0.72,166154600,864,15.55,194900,194900,191800,252000,135800,194000,192308.56,3.41,0,89,200666,197332,193966,190632,187266,195650,188950,67,58000,500,139680,100,1,4750000,9149,15.29,2.41,12,0.02,12593.00,79867.00,216000,20240510,-10.83,162300,20231120,18.67,216000,-10.83,20240510,162900,18.23,20240208,216000,-10.83,20240510,162300,18.67,20231120,0.05,N,002840,500,66 억,,162119,N,N,8,N,00,N
20241118,130136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192600,-1400,5,-0.72,126392100,657,11.83,194900,194900,191800,252000,135800,194000,192377.63,3.41,0,97,200666,197332,193966,190632,187266,195650,188950,67,58000,500,139680,100,1,4750000,9149,15.29,2.41,12,0.01,12593.00,79867.00,216000,20240510,-10.83,162300,20231120,18.67,216000,-10.83,20240510,162900,18.23,20240208,216000,-10.83,20240510,162300,18.67,20231120,0.05,N,002840,500,66 억,,162119,N,N,8,N,00,N
20241118,120136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192100,-1900,5,-0.98,108140100,562,10.12,194900,194900,191800,252000,135800,194000,192420.11,3.41,0,101,200666,197332,193966,190632,187266,195650,188950,67,58000,500,139680,100,1,4750000,9125,15.25,2.41,12,0.01,12593.00,79867.00,216000,20240510,-11.06,162300,20231120,18.36,216000,-11.06,20240510,162900,17.93,20240208,216000,-11.06,20240510,162300,18.36,20231120,0.05,N,002840,500,66 억,,162119,N,N,8,N,00,N
20241118,110135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192700,-1300,5,-0.67,80843000,420,7.56,194900,194900,191800,252000,135800,194000,192483.33,3.41,0,151,200666,197332,193966,190632,187266,195650,188950,67,58000,500,139680,100,1,4750000,9153,15.30,2.41,12,0.01,12593.00,79867.00,216000,20240510,-10.79,162300,20231120,18.73,216000,-10.79,20240510,162900,18.29,20240208,216000,-10.79,20240510,162300,18.73,20231120,0.05,N,002840,500,66 억,,162119,N,N,8,N,00,N
20241118,100136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,193000,-1000,5,-0.52,49884800,259,4.66,194900,194900,191800,252000,135800,194000,192605.41,3.41,0,90,200666,197332,193966,190632,187266,195650,188950,67,58000,500,139680,100,1,4750000,9168,15.33,2.42,12,0.01,12593.00,79867.00,216000,20240510,-10.65,162300,20231120,18.92,216000,-10.65,20240510,162900,18.48,20240208,216000,-10.65,20240510,162300,18.92,20231120,0.05,N,002840,500,66 억,,162119,N,N,8,N,00,N
20241118,090135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,194900,900,2,0.46,6626600,34,0.61,194900,194900,194900,252000,135800,194000,194900.00,3.41,0,1,200666,197332,193966,190632,187266,195650,188950,67,58000,500,139680,100,1,4750000,9258,15.48,2.44,12,0.00,12593.00,79867.00,216000,20240510,-9.77,162300,20231120,20.09,216000,-9.77,20240510,162900,19.64,20240208,216000,-9.77,20240510,162300,20.09,20231120,0.05,N,002840,500,66 억,,162119,N,N,8,N,00,N
20241115,160136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,194000,-3300,5,-1.67,1072948300,5556,167.91,196500,197300,190600,256000,138200,197300,193115.24,3.39,0,513,203633,200466,196833,193666,190033,202050,195250,67,58700,500,142050,100,1,4750000,9215,15.41,2.43,12,0.12,12593.00,79867.00,216000,20240510,-10.19,162300,20231120,19.53,216000,-10.19,20240510,162900,19.09,20240208,216000,-10.19,20240510,162300,19.53,20231120,0.05,N,002840,500,66 억,,161153,N,N,8,N,00,N
20241115,150138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,193300,-4000,5,-2.03,942646600,4881,147.51,196500,197300,190600,256000,138200,197300,193125.71,3.39,0,428,203633,200466,196833,193666,190033,202050,195250,67,58700,500,142050,100,1,4750000,9182,15.35,2.42,12,0.10,12593.00,79867.00,216000,20240510,-10.51,162300,20231120,19.10,216000,-10.51,20240510,162900,18.66,20240208,216000,-10.51,20240510,162300,19.10,20231120,0.05,N,002840,500,66 억,,161153,N,N,0,N,00,N
20241115,140137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,193600,-3700,5,-1.88,677722400,3511,106.10,196500,197300,190600,256000,138200,197300,193028.31,3.39,0,297,203633,200466,196833,193666,190033,202050,195250,67,58700,500,142050,100,1,4750000,9196,15.37,2.42,12,0.07,12593.00,79867.00,216000,20240510,-10.37,162300,20231120,19.29,216000,-10.37,20240510,162900,18.85,20240208,216000,-10.37,20240510,162300,19.29,20231120,0.05,N,002840,500,66 억,,161153,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 20241118 160135 55 60.00 KOSPI 화학 N N N Y 60 N 190800 -3200 5 -1.65 283652200 1478 26.60 194900 194900 190800 252000 135800 194000 191926.91 3.41 0 239 200666 197332 193966 190632 187266 195650 188950 67 58000 500 139680 100 1 4750000 9063 15.15 2.39 12 0.03 12593.00 79867.00 216000 20240510 -11.67 162300 20231120 17.56 216000 -11.67 20240510 162900 17.13 20240208 216000 -11.67 20240510 162300 17.56 20231120 0.05 N 002840 500 66 억 162119 N N 34 N 00 N
3 20241118 150136 55 60.00 KOSPI 화학 N N N Y 60 N 192100 -1900 5 -0.98 201844600 1050 18.90 194900 194900 191100 252000 135800 194000 192232.95 3.41 0 111 200666 197332 193966 190632 187266 195650 188950 67 58000 500 139680 100 1 4750000 9125 15.25 2.41 12 0.02 12593.00 79867.00 216000 20240510 -11.06 162300 20231120 18.36 216000 -11.06 20240510 162900 17.93 20240208 216000 -11.06 20240510 162300 18.36 20231120 0.05 N 002840 500 66 억 162119 N N 8 N 00 N
4 20241118 140136 55 60.00 KOSPI 화학 N N N Y 60 N 192600 -1400 5 -0.72 166154600 864 15.55 194900 194900 191800 252000 135800 194000 192308.56 3.41 0 89 200666 197332 193966 190632 187266 195650 188950 67 58000 500 139680 100 1 4750000 9149 15.29 2.41 12 0.02 12593.00 79867.00 216000 20240510 -10.83 162300 20231120 18.67 216000 -10.83 20240510 162900 18.23 20240208 216000 -10.83 20240510 162300 18.67 20231120 0.05 N 002840 500 66 억 162119 N N 8 N 00 N
5 20241118 130136 55 60.00 KOSPI 화학 N N N Y 60 N 192600 -1400 5 -0.72 126392100 657 11.83 194900 194900 191800 252000 135800 194000 192377.63 3.41 0 97 200666 197332 193966 190632 187266 195650 188950 67 58000 500 139680 100 1 4750000 9149 15.29 2.41 12 0.01 12593.00 79867.00 216000 20240510 -10.83 162300 20231120 18.67 216000 -10.83 20240510 162900 18.23 20240208 216000 -10.83 20240510 162300 18.67 20231120 0.05 N 002840 500 66 억 162119 N N 8 N 00 N
6 20241118 120136 55 60.00 KOSPI 화학 N N N Y 60 N 192100 -1900 5 -0.98 108140100 562 10.12 194900 194900 191800 252000 135800 194000 192420.11 3.41 0 101 200666 197332 193966 190632 187266 195650 188950 67 58000 500 139680 100 1 4750000 9125 15.25 2.41 12 0.01 12593.00 79867.00 216000 20240510 -11.06 162300 20231120 18.36 216000 -11.06 20240510 162900 17.93 20240208 216000 -11.06 20240510 162300 18.36 20231120 0.05 N 002840 500 66 억 162119 N N 8 N 00 N
7 20241118 110135 55 60.00 KOSPI 화학 N N N Y 60 N 192700 -1300 5 -0.67 80843000 420 7.56 194900 194900 191800 252000 135800 194000 192483.33 3.41 0 151 200666 197332 193966 190632 187266 195650 188950 67 58000 500 139680 100 1 4750000 9153 15.30 2.41 12 0.01 12593.00 79867.00 216000 20240510 -10.79 162300 20231120 18.73 216000 -10.79 20240510 162900 18.29 20240208 216000 -10.79 20240510 162300 18.73 20231120 0.05 N 002840 500 66 억 162119 N N 8 N 00 N
8 20241118 100136 55 60.00 KOSPI 화학 N N N Y 60 N 193000 -1000 5 -0.52 49884800 259 4.66 194900 194900 191800 252000 135800 194000 192605.41 3.41 0 90 200666 197332 193966 190632 187266 195650 188950 67 58000 500 139680 100 1 4750000 9168 15.33 2.42 12 0.01 12593.00 79867.00 216000 20240510 -10.65 162300 20231120 18.92 216000 -10.65 20240510 162900 18.48 20240208 216000 -10.65 20240510 162300 18.92 20231120 0.05 N 002840 500 66 억 162119 N N 8 N 00 N
9 20241118 090135 55 60.00 KOSPI 화학 N N N Y 60 N 194900 900 2 0.46 6626600 34 0.61 194900 194900 194900 252000 135800 194000 194900.00 3.41 0 1 200666 197332 193966 190632 187266 195650 188950 67 58000 500 139680 100 1 4750000 9258 15.48 2.44 12 0.00 12593.00 79867.00 216000 20240510 -9.77 162300 20231120 20.09 216000 -9.77 20240510 162900 19.64 20240208 216000 -9.77 20240510 162300 20.09 20231120 0.05 N 002840 500 66 억 162119 N N 8 N 00 N
10 20241115 160136 55 60.00 KOSPI 화학 N N N Y 60 N 194000 -3300 5 -1.67 1072948300 5556 167.91 196500 197300 190600 256000 138200 197300 193115.24 3.39 0 513 203633 200466 196833 193666 190033 202050 195250 67 58700 500 142050 100 1 4750000 9215 15.41 2.43 12 0.12 12593.00 79867.00 216000 20240510 -10.19 162300 20231120 19.53 216000 -10.19 20240510 162900 19.09 20240208 216000 -10.19 20240510 162300 19.53 20231120 0.05 N 002840 500 66 억 161153 N N 8 N 00 N
11 20241115 150138 55 60.00 KOSPI 화학 N N N Y 60 N 193300 -4000 5 -2.03 942646600 4881 147.51 196500 197300 190600 256000 138200 197300 193125.71 3.39 0 428 203633 200466 196833 193666 190033 202050 195250 67 58700 500 142050 100 1 4750000 9182 15.35 2.42 12 0.10 12593.00 79867.00 216000 20240510 -10.51 162300 20231120 19.10 216000 -10.51 20240510 162900 18.66 20240208 216000 -10.51 20240510 162300 19.10 20231120 0.05 N 002840 500 66 억 161153 N N 0 N 00 N
12 20241115 140137 55 60.00 KOSPI 화학 N N N Y 60 N 193600 -3700 5 -1.88 677722400 3511 106.10 196500 197300 190600 256000 138200 197300 193028.31 3.39 0 297 203633 200466 196833 193666 190033 202050 195250 67 58700 500 142050 100 1 4750000 9196 15.37 2.42 12 0.07 12593.00 79867.00 216000 20240510 -10.37 162300 20231120 19.29 216000 -10.37 20240510 162900 18.85 20240208 216000 -10.37 20240510 162300 19.29 20231120 0.05 N 002840 500 66 억 161153 N N 0 N 00 N