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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192000,-900,5,-0.47,291467900,1536,71.21,189400,193000,187900,250500,135100,192900,189757.75,3.45,0,353,198833,195866,190033,187066,181233,197350,188550,67,57600,500,138880,100,1,4750000,9120,15.25,2.40,12,0.03,12593.00,79867.00,216000,20240510,-11.11,162300,20231120,18.30,216000,-11.11,20240510,162900,17.86,20240208,216000,-11.11,20240510,162900,17.86,20231121,0.04,N,002840,500,66 억,,163678,N,N,0,N,00,N
20241121,150138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,191500,-1400,5,-0.73,273044900,1440,66.76,189400,193000,187900,250500,135100,192900,189614.51,3.45,0,343,198833,195866,190033,187066,181233,197350,188550,67,57600,500,138880,100,1,4750000,9096,15.21,2.40,12,0.03,12593.00,79867.00,216000,20240510,-11.34,162300,20231120,17.99,216000,-11.34,20240510,162900,17.56,20240208,216000,-11.34,20240510,162900,17.56,20231121,0.04,N,002840,500,66 억,,163678,N,N,0,N,00,N
20241121,140138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192000,-900,5,-0.47,268624700,1417,65.69,189400,193000,187900,250500,135100,192900,189572.83,3.45,0,334,198833,195866,190033,187066,181233,197350,188550,67,57600,500,138880,100,1,4750000,9120,15.25,2.40,12,0.03,12593.00,79867.00,216000,20240510,-11.11,162300,20231120,18.30,216000,-11.11,20240510,162900,17.86,20240208,216000,-11.11,20240510,162900,17.86,20231121,0.04,N,002840,500,66 억,,163678,N,N,0,N,00,N
20241121,130138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,190900,-2000,5,-1.04,254258600,1342,62.22,189400,193000,187900,250500,135100,192900,189462.44,3.45,0,311,198833,195866,190033,187066,181233,197350,188550,67,57600,500,138880,100,1,4750000,9068,15.16,2.39,12,0.03,12593.00,79867.00,216000,20240510,-11.62,162300,20231120,17.62,216000,-11.62,20240510,162900,17.19,20240208,216000,-11.62,20240510,162900,17.19,20231121,0.04,N,002840,500,66 억,,163678,N,N,0,N,00,N
20241121,120137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,190200,-2700,5,-1.40,237130900,1252,58.04,189400,193000,187900,250500,135100,192900,189401.68,3.45,0,277,198833,195866,190033,187066,181233,197350,188550,67,57600,500,138880,100,1,4750000,9035,15.10,2.38,12,0.03,12593.00,79867.00,216000,20240510,-11.94,162300,20231120,17.19,216000,-11.94,20240510,162900,16.76,20240208,216000,-11.94,20240510,162900,16.76,20231121,0.04,N,002840,500,66 억,,163678,N,N,0,N,00,N
20241121,110137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,190700,-2200,5,-1.14,63367400,332,15.39,189400,193000,189400,250500,135100,192900,190865.66,3.45,0,-2,198833,195866,190033,187066,181233,197350,188550,67,57600,500,138880,100,1,4750000,9058,15.14,2.39,12,0.01,12593.00,79867.00,216000,20240510,-11.71,162300,20231120,17.50,216000,-11.71,20240510,162900,17.07,20240208,216000,-11.71,20240510,162900,17.07,20231121,0.04,N,002840,500,66 억,,163678,N,N,0,N,00,N
20241121,100138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,191000,-1900,5,-0.98,38791600,203,9.41,189400,193000,189400,250500,135100,192900,191091.63,3.45,0,-12,198833,195866,190033,187066,181233,197350,188550,67,57600,500,138880,100,1,4750000,9073,15.17,2.39,12,0.00,12593.00,79867.00,216000,20240510,-11.57,162300,20231120,17.68,216000,-11.57,20240510,162900,17.25,20240208,216000,-11.57,20240510,162900,17.25,20231121,0.04,N,002840,500,66 억,,163678,N,N,0,N,00,N
20241121,090138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,189400,-3500,5,-1.81,4357600,23,1.07,189400,189600,189400,250500,135100,192900,189460.87,3.45,0,15,198833,195866,190033,187066,181233,197350,188550,67,57600,500,138880,100,1,4750000,8997,15.04,2.37,12,0.00,12593.00,79867.00,216000,20240510,-12.31,162300,20231120,16.70,216000,-12.31,20240510,162900,16.27,20240208,216000,-12.31,20240510,162900,16.27,20231121,0.04,N,002840,500,66 억,,163678,N,N,0,N,00,N
20241120,160137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192900,6700,2,3.60,405336300,2154,48.43,186500,193000,184200,242000,130400,186200,188178.41,3.44,0,351,195133,190666,188433,183966,181733,189550,182850,67,55800,500,134060,100,1,4750000,9163,15.32,2.42,12,0.05,12593.00,79867.00,216000,20240510,-10.69,162300,20231120,18.85,216000,-10.69,20240510,162900,18.42,20240208,216000,-10.69,20240510,162300,18.85,20231120,0.04,N,002840,500,66 억,,163522,N,N,0,N,00,N
20241120,150137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,190800,4600,2,2.47,370656800,1973,44.36,186500,191400,184200,242000,130400,186200,187864.57,3.44,0,332,195133,190666,188433,183966,181733,189550,182850,67,55800,500,134060,100,1,4750000,9063,15.15,2.39,12,0.04,12593.00,79867.00,216000,20240510,-11.67,162300,20231120,17.56,216000,-11.67,20240510,162900,17.13,20240208,216000,-11.67,20240510,162300,17.56,20231120,0.04,N,002840,500,66 억,,163522,N,N,0,N,00,N
20241120,140139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,189900,3700,2,1.99,275439900,1473,33.12,186500,191400,184200,242000,130400,186200,186992.46,3.44,0,160,195133,190666,188433,183966,181733,189550,182850,67,55800,500,134060,100,1,4750000,9020,15.08,2.38,12,0.03,12593.00,79867.00,216000,20240510,-12.08,162300,20231120,17.01,216000,-12.08,20240510,162900,16.57,20240208,216000,-12.08,20240510,162300,17.01,20231120,0.04,N,002840,500,66 억,,163522,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 20241121 160136 55 60.00 KOSPI 화학 N N N Y 60 N 192000 -900 5 -0.47 291467900 1536 71.21 189400 193000 187900 250500 135100 192900 189757.75 3.45 0 353 198833 195866 190033 187066 181233 197350 188550 67 57600 500 138880 100 1 4750000 9120 15.25 2.40 12 0.03 12593.00 79867.00 216000 20240510 -11.11 162300 20231120 18.30 216000 -11.11 20240510 162900 17.86 20240208 216000 -11.11 20240510 162900 17.86 20231121 0.04 N 002840 500 66 억 163678 N N 0 N 00 N
3 20241121 150138 55 60.00 KOSPI 화학 N N N Y 60 N 191500 -1400 5 -0.73 273044900 1440 66.76 189400 193000 187900 250500 135100 192900 189614.51 3.45 0 343 198833 195866 190033 187066 181233 197350 188550 67 57600 500 138880 100 1 4750000 9096 15.21 2.40 12 0.03 12593.00 79867.00 216000 20240510 -11.34 162300 20231120 17.99 216000 -11.34 20240510 162900 17.56 20240208 216000 -11.34 20240510 162900 17.56 20231121 0.04 N 002840 500 66 억 163678 N N 0 N 00 N
4 20241121 140138 55 60.00 KOSPI 화학 N N N Y 60 N 192000 -900 5 -0.47 268624700 1417 65.69 189400 193000 187900 250500 135100 192900 189572.83 3.45 0 334 198833 195866 190033 187066 181233 197350 188550 67 57600 500 138880 100 1 4750000 9120 15.25 2.40 12 0.03 12593.00 79867.00 216000 20240510 -11.11 162300 20231120 18.30 216000 -11.11 20240510 162900 17.86 20240208 216000 -11.11 20240510 162900 17.86 20231121 0.04 N 002840 500 66 억 163678 N N 0 N 00 N
5 20241121 130138 55 60.00 KOSPI 화학 N N N Y 60 N 190900 -2000 5 -1.04 254258600 1342 62.22 189400 193000 187900 250500 135100 192900 189462.44 3.45 0 311 198833 195866 190033 187066 181233 197350 188550 67 57600 500 138880 100 1 4750000 9068 15.16 2.39 12 0.03 12593.00 79867.00 216000 20240510 -11.62 162300 20231120 17.62 216000 -11.62 20240510 162900 17.19 20240208 216000 -11.62 20240510 162900 17.19 20231121 0.04 N 002840 500 66 억 163678 N N 0 N 00 N
6 20241121 120137 55 60.00 KOSPI 화학 N N N Y 60 N 190200 -2700 5 -1.40 237130900 1252 58.04 189400 193000 187900 250500 135100 192900 189401.68 3.45 0 277 198833 195866 190033 187066 181233 197350 188550 67 57600 500 138880 100 1 4750000 9035 15.10 2.38 12 0.03 12593.00 79867.00 216000 20240510 -11.94 162300 20231120 17.19 216000 -11.94 20240510 162900 16.76 20240208 216000 -11.94 20240510 162900 16.76 20231121 0.04 N 002840 500 66 억 163678 N N 0 N 00 N
7 20241121 110137 55 60.00 KOSPI 화학 N N N Y 60 N 190700 -2200 5 -1.14 63367400 332 15.39 189400 193000 189400 250500 135100 192900 190865.66 3.45 0 -2 198833 195866 190033 187066 181233 197350 188550 67 57600 500 138880 100 1 4750000 9058 15.14 2.39 12 0.01 12593.00 79867.00 216000 20240510 -11.71 162300 20231120 17.50 216000 -11.71 20240510 162900 17.07 20240208 216000 -11.71 20240510 162900 17.07 20231121 0.04 N 002840 500 66 억 163678 N N 0 N 00 N
8 20241121 100138 55 60.00 KOSPI 화학 N N N Y 60 N 191000 -1900 5 -0.98 38791600 203 9.41 189400 193000 189400 250500 135100 192900 191091.63 3.45 0 -12 198833 195866 190033 187066 181233 197350 188550 67 57600 500 138880 100 1 4750000 9073 15.17 2.39 12 0.00 12593.00 79867.00 216000 20240510 -11.57 162300 20231120 17.68 216000 -11.57 20240510 162900 17.25 20240208 216000 -11.57 20240510 162900 17.25 20231121 0.04 N 002840 500 66 억 163678 N N 0 N 00 N
9 20241121 090138 55 60.00 KOSPI 화학 N N N Y 60 N 189400 -3500 5 -1.81 4357600 23 1.07 189400 189600 189400 250500 135100 192900 189460.87 3.45 0 15 198833 195866 190033 187066 181233 197350 188550 67 57600 500 138880 100 1 4750000 8997 15.04 2.37 12 0.00 12593.00 79867.00 216000 20240510 -12.31 162300 20231120 16.70 216000 -12.31 20240510 162900 16.27 20240208 216000 -12.31 20240510 162900 16.27 20231121 0.04 N 002840 500 66 억 163678 N N 0 N 00 N
10 20241120 160137 55 60.00 KOSPI 화학 N N N Y 60 N 192900 6700 2 3.60 405336300 2154 48.43 186500 193000 184200 242000 130400 186200 188178.41 3.44 0 351 195133 190666 188433 183966 181733 189550 182850 67 55800 500 134060 100 1 4750000 9163 15.32 2.42 12 0.05 12593.00 79867.00 216000 20240510 -10.69 162300 20231120 18.85 216000 -10.69 20240510 162900 18.42 20240208 216000 -10.69 20240510 162300 18.85 20231120 0.04 N 002840 500 66 억 163522 N N 0 N 00 N
11 20241120 150137 55 60.00 KOSPI 화학 N N N Y 60 N 190800 4600 2 2.47 370656800 1973 44.36 186500 191400 184200 242000 130400 186200 187864.57 3.44 0 332 195133 190666 188433 183966 181733 189550 182850 67 55800 500 134060 100 1 4750000 9063 15.15 2.39 12 0.04 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 0.04 N 002840 500 66 억 163522 N N 0 N 00 N
12 20241120 140139 55 60.00 KOSPI 화학 N N N Y 60 N 189900 3700 2 1.99 275439900 1473 33.12 186500 191400 184200 242000 130400 186200 186992.46 3.44 0 160 195133 190666 188433 183966 181733 189550 182850 67 55800 500 134060 100 1 4750000 9020 15.08 2.38 12 0.03 12593.00 79867.00 216000 20240510 -12.08 162300 20231120 17.01 216000 -12.08 20240510 162900 16.57 20240208 216000 -12.08 20240510 162300 17.01 20231120 0.04 N 002840 500 66 억 163522 N N 0 N 00 N