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
002840/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
20241210,160137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,194600,3200,2,1.67,603017600,3120,54.05,190500,194900,190400,248500,134000,191400,193274.87,3.54,0,563,195266,193332,189866,187932,184466,194300,188900,67,57100,500,137800,100,1,4750000,9244,15.45,2.44,12,0.07,12593.00,79867.00,216000,20240510,-9.91,162900,20240208,19.46,216000,-9.91,20240510,162900,19.46,20240208,216000,-9.91,20240510,162900,19.46,20240208,0.02,N,002840,500,66 억,,168044,N,N,0,N,00,N
20241210,150136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,193300,1900,2,0.99,564214000,2920,50.59,190500,194900,190400,248500,134000,191400,193223.97,3.54,0,691,195266,193332,189866,187932,184466,194300,188900,67,57100,500,137800,100,1,4750000,9182,15.35,2.42,12,0.06,12593.00,79867.00,216000,20240510,-10.51,162900,20240208,18.66,216000,-10.51,20240510,162900,18.66,20240208,216000,-10.51,20240510,162900,18.66,20240208,0.02,N,002840,500,66 억,,168044,N,N,0,N,00,N
20241210,140136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192600,1200,2,0.63,513386300,2657,46.03,190500,194900,190400,248500,134000,191400,193220.29,3.54,0,736,195266,193332,189866,187932,184466,194300,188900,67,57100,500,137800,100,1,4750000,9149,15.29,2.41,12,0.06,12593.00,79867.00,216000,20240510,-10.83,162900,20240208,18.23,216000,-10.83,20240510,162900,18.23,20240208,216000,-10.83,20240510,162900,18.23,20240208,0.02,N,002840,500,66 억,,168044,N,N,0,N,00,N
20241210,130136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,193400,2000,2,1.04,373794400,1935,33.52,190500,194900,190400,248500,134000,191400,193175.40,3.54,0,674,195266,193332,189866,187932,184466,194300,188900,67,57100,500,137800,100,1,4750000,9187,15.36,2.42,12,0.04,12593.00,79867.00,216000,20240510,-10.46,162900,20240208,18.72,216000,-10.46,20240510,162900,18.72,20240208,216000,-10.46,20240510,162900,18.72,20240208,0.02,N,002840,500,66 억,,168044,N,N,0,N,00,N
20241210,120136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192900,1500,2,0.78,334624900,1732,30.01,190500,194900,190400,248500,134000,191400,193201.44,3.54,0,695,195266,193332,189866,187932,184466,194300,188900,67,57100,500,137800,100,1,4750000,9163,15.32,2.42,12,0.04,12593.00,79867.00,216000,20240510,-10.69,162900,20240208,18.42,216000,-10.69,20240510,162900,18.42,20240208,216000,-10.69,20240510,162900,18.42,20240208,0.02,N,002840,500,66 억,,168044,N,N,0,N,00,N
20241210,110136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,193900,2500,2,1.31,176818600,916,15.87,190500,194900,190400,248500,134000,191400,193033.41,3.54,0,468,195266,193332,189866,187932,184466,194300,188900,67,57100,500,137800,100,1,4750000,9210,15.40,2.43,12,0.02,12593.00,79867.00,216000,20240510,-10.23,162900,20240208,19.03,216000,-10.23,20240510,162900,19.03,20240208,216000,-10.23,20240510,162900,19.03,20240208,0.02,N,002840,500,66 억,,168044,N,N,0,N,00,N
20241210,100136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,194100,2700,2,1.41,121351400,630,10.91,190500,194900,190400,248500,134000,191400,192621.27,3.54,0,380,195266,193332,189866,187932,184466,194300,188900,67,57100,500,137800,100,1,4750000,9220,15.41,2.43,12,0.01,12593.00,79867.00,216000,20240510,-10.14,162900,20240208,19.15,216000,-10.14,20240510,162900,19.15,20240208,216000,-10.14,20240510,162900,19.15,20240208,0.02,N,002840,500,66 억,,168044,N,N,0,N,00,N
20241210,090137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192000,600,2,0.31,41922400,220,3.81,190500,192100,190400,248500,134000,191400,190556.36,3.54,0,191,195266,193332,189866,187932,184466,194300,188900,67,57100,500,137800,100,1,4750000,9120,15.25,2.40,12,0.00,12593.00,79867.00,216000,20240510,-11.11,162900,20240208,17.86,216000,-11.11,20240510,162900,17.86,20240208,216000,-11.11,20240510,162900,17.86,20240208,0.02,N,002840,500,66 억,,168044,N,N,0,N,00,N
20241209,160135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,191400,1800,2,0.95,1087051900,5772,134.89,189600,191800,186400,246000,132800,189600,188331.93,3.54,0,18,197466,193532,191566,187632,185666,192550,186650,67,56400,500,136510,100,1,4750000,9092,15.20,2.40,12,0.12,12593.00,79867.00,216000,20240510,-11.39,162900,20240208,17.50,216000,-11.39,20240510,162900,17.50,20240208,216000,-11.39,20240510,162900,17.50,20240208,0.02,N,002840,500,66 억,,168116,N,N,0,N,00,N
20241209,150136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,190900,1300,2,0.69,1013216500,5386,125.87,189600,190900,186400,246000,132800,189600,188120.40,3.54,0,-18,197466,193532,191566,187632,185666,192550,186650,67,56400,500,136510,100,1,4750000,9068,15.16,2.39,12,0.11,12593.00,79867.00,216000,20240510,-11.62,162900,20240208,17.19,216000,-11.62,20240510,162900,17.19,20240208,216000,-11.62,20240510,162900,17.19,20240208,0.02,N,002840,500,66 억,,168116,N,N,0,N,00,N
20241209,140137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,189700,100,2,0.05,925437800,4924,115.07,189600,190400,186400,246000,132800,189600,187944.31,3.54,0,-299,197466,193532,191566,187632,185666,192550,186650,67,56400,500,136510,100,1,4750000,9011,15.06,2.38,12,0.10,12593.00,79867.00,216000,20240510,-12.18,162900,20240208,16.45,216000,-12.18,20240510,162900,16.45,20240208,216000,-12.18,20240510,162900,16.45,20240208,0.02,N,002840,500,66 억,,168116,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 160137 55 60.00 KOSPI 화학 N N N Y 60 N 194600 3200 2 1.67 603017600 3120 54.05 190500 194900 190400 248500 134000 191400 193274.87 3.54 0 563 195266 193332 189866 187932 184466 194300 188900 67 57100 500 137800 100 1 4750000 9244 15.45 2.44 12 0.07 12593.00 79867.00 216000 20240510 -9.91 162900 20240208 19.46 216000 -9.91 20240510 162900 19.46 20240208 216000 -9.91 20240510 162900 19.46 20240208 0.02 N 002840 500 66 억 168044 N N 0 N 00 N
3 20241210 150136 55 60.00 KOSPI 화학 N N N Y 60 N 193300 1900 2 0.99 564214000 2920 50.59 190500 194900 190400 248500 134000 191400 193223.97 3.54 0 691 195266 193332 189866 187932 184466 194300 188900 67 57100 500 137800 100 1 4750000 9182 15.35 2.42 12 0.06 12593.00 79867.00 216000 20240510 -10.51 162900 20240208 18.66 216000 -10.51 20240510 162900 18.66 20240208 216000 -10.51 20240510 162900 18.66 20240208 0.02 N 002840 500 66 억 168044 N N 0 N 00 N
4 20241210 140136 55 60.00 KOSPI 화학 N N N Y 60 N 192600 1200 2 0.63 513386300 2657 46.03 190500 194900 190400 248500 134000 191400 193220.29 3.54 0 736 195266 193332 189866 187932 184466 194300 188900 67 57100 500 137800 100 1 4750000 9149 15.29 2.41 12 0.06 12593.00 79867.00 216000 20240510 -10.83 162900 20240208 18.23 216000 -10.83 20240510 162900 18.23 20240208 216000 -10.83 20240510 162900 18.23 20240208 0.02 N 002840 500 66 억 168044 N N 0 N 00 N
5 20241210 130136 55 60.00 KOSPI 화학 N N N Y 60 N 193400 2000 2 1.04 373794400 1935 33.52 190500 194900 190400 248500 134000 191400 193175.40 3.54 0 674 195266 193332 189866 187932 184466 194300 188900 67 57100 500 137800 100 1 4750000 9187 15.36 2.42 12 0.04 12593.00 79867.00 216000 20240510 -10.46 162900 20240208 18.72 216000 -10.46 20240510 162900 18.72 20240208 216000 -10.46 20240510 162900 18.72 20240208 0.02 N 002840 500 66 억 168044 N N 0 N 00 N
6 20241210 120136 55 60.00 KOSPI 화학 N N N Y 60 N 192900 1500 2 0.78 334624900 1732 30.01 190500 194900 190400 248500 134000 191400 193201.44 3.54 0 695 195266 193332 189866 187932 184466 194300 188900 67 57100 500 137800 100 1 4750000 9163 15.32 2.42 12 0.04 12593.00 79867.00 216000 20240510 -10.69 162900 20240208 18.42 216000 -10.69 20240510 162900 18.42 20240208 216000 -10.69 20240510 162900 18.42 20240208 0.02 N 002840 500 66 억 168044 N N 0 N 00 N
7 20241210 110136 55 60.00 KOSPI 화학 N N N Y 60 N 193900 2500 2 1.31 176818600 916 15.87 190500 194900 190400 248500 134000 191400 193033.41 3.54 0 468 195266 193332 189866 187932 184466 194300 188900 67 57100 500 137800 100 1 4750000 9210 15.40 2.43 12 0.02 12593.00 79867.00 216000 20240510 -10.23 162900 20240208 19.03 216000 -10.23 20240510 162900 19.03 20240208 216000 -10.23 20240510 162900 19.03 20240208 0.02 N 002840 500 66 억 168044 N N 0 N 00 N
8 20241210 100136 55 60.00 KOSPI 화학 N N N Y 60 N 194100 2700 2 1.41 121351400 630 10.91 190500 194900 190400 248500 134000 191400 192621.27 3.54 0 380 195266 193332 189866 187932 184466 194300 188900 67 57100 500 137800 100 1 4750000 9220 15.41 2.43 12 0.01 12593.00 79867.00 216000 20240510 -10.14 162900 20240208 19.15 216000 -10.14 20240510 162900 19.15 20240208 216000 -10.14 20240510 162900 19.15 20240208 0.02 N 002840 500 66 억 168044 N N 0 N 00 N
9 20241210 090137 55 60.00 KOSPI 화학 N N N Y 60 N 192000 600 2 0.31 41922400 220 3.81 190500 192100 190400 248500 134000 191400 190556.36 3.54 0 191 195266 193332 189866 187932 184466 194300 188900 67 57100 500 137800 100 1 4750000 9120 15.25 2.40 12 0.00 12593.00 79867.00 216000 20240510 -11.11 162900 20240208 17.86 216000 -11.11 20240510 162900 17.86 20240208 216000 -11.11 20240510 162900 17.86 20240208 0.02 N 002840 500 66 억 168044 N N 0 N 00 N
10 20241209 160135 55 60.00 KOSPI 화학 N N N Y 60 N 191400 1800 2 0.95 1087051900 5772 134.89 189600 191800 186400 246000 132800 189600 188331.93 3.54 0 18 197466 193532 191566 187632 185666 192550 186650 67 56400 500 136510 100 1 4750000 9092 15.20 2.40 12 0.12 12593.00 79867.00 216000 20240510 -11.39 162900 20240208 17.50 216000 -11.39 20240510 162900 17.50 20240208 216000 -11.39 20240510 162900 17.50 20240208 0.02 N 002840 500 66 억 168116 N N 0 N 00 N
11 20241209 150136 55 60.00 KOSPI 화학 N N N Y 60 N 190900 1300 2 0.69 1013216500 5386 125.87 189600 190900 186400 246000 132800 189600 188120.40 3.54 0 -18 197466 193532 191566 187632 185666 192550 186650 67 56400 500 136510 100 1 4750000 9068 15.16 2.39 12 0.11 12593.00 79867.00 216000 20240510 -11.62 162900 20240208 17.19 216000 -11.62 20240510 162900 17.19 20240208 216000 -11.62 20240510 162900 17.19 20240208 0.02 N 002840 500 66 억 168116 N N 0 N 00 N
12 20241209 140137 55 60.00 KOSPI 화학 N N N Y 60 N 189700 100 2 0.05 925437800 4924 115.07 189600 190400 186400 246000 132800 189600 187944.31 3.54 0 -299 197466 193532 191566 187632 185666 192550 186650 67 56400 500 136510 100 1 4750000 9011 15.06 2.38 12 0.10 12593.00 79867.00 216000 20240510 -12.18 162900 20240208 16.45 216000 -12.18 20240510 162900 16.45 20240208 216000 -12.18 20240510 162900 16.45 20240208 0.02 N 002840 500 66 억 168116 N N 0 N 00 N