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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002840/price/prices-20250501.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
20250516,160130,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184800,-1700,5,-0.91,206557000,1111,80.45,186800,187700,184600,242000,130600,186500,185920.90,3.28,0,-705,191166,188832,187666,185332,184166,188250,184750,67,55500,500,134280,100,1,4750000,8778,17.37,2.10,12,0.02,10642.00,88144.00,216000,20240510,-14.44,163500,20250204,13.03,200000,-7.60,20250411,163500,13.03,20250204,214000,-13.64,20240701,163500,13.03,20250204,0.01,Y,002840,500,66 억,,155777,N,N,168,N,00,N
20250516,150131,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185200,-1300,5,-0.70,176973400,951,68.86,186800,187700,184600,242000,130600,186500,186091.90,3.28,0,-701,191166,188832,187666,185332,184166,188250,184750,67,55500,500,134280,100,1,4750000,8797,17.40,2.10,12,0.02,10642.00,88144.00,216000,20240510,-14.26,163500,20250204,13.27,200000,-7.40,20250411,163500,13.27,20250204,214000,-13.46,20240701,163500,13.27,20250204,0.01,Y,002840,500,66 억,,155777,N,N,323,N,00,N
20250516,140131,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185300,-1200,5,-0.64,157322900,845,61.19,186800,187700,184600,242000,130600,186500,186180.95,3.28,0,-664,191166,188832,187666,185332,184166,188250,184750,67,55500,500,134280,100,1,4750000,8802,17.41,2.10,12,0.02,10642.00,88144.00,216000,20240510,-14.21,163500,20250204,13.33,200000,-7.35,20250411,163500,13.33,20250204,214000,-13.41,20240701,163500,13.33,20250204,0.01,Y,002840,500,66 억,,155777,N,N,323,N,00,N
20250516,130131,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185300,-1200,5,-0.64,147692000,793,57.42,186800,187700,184600,242000,130600,186500,186244.64,3.28,0,-659,191166,188832,187666,185332,184166,188250,184750,67,55500,500,134280,100,1,4750000,8802,17.41,2.10,12,0.02,10642.00,88144.00,216000,20240510,-14.21,163500,20250204,13.33,200000,-7.35,20250411,163500,13.33,20250204,214000,-13.41,20240701,163500,13.33,20250204,0.01,Y,002840,500,66 억,,155777,N,N,323,N,00,N
20250516,120129,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185200,-1300,5,-0.70,143430800,770,55.76,186800,187700,184600,242000,130600,186500,186273.77,3.28,0,-651,191166,188832,187666,185332,184166,188250,184750,67,55500,500,134280,100,1,4750000,8797,17.40,2.10,12,0.02,10642.00,88144.00,216000,20240510,-14.26,163500,20250204,13.27,200000,-7.40,20250411,163500,13.27,20250204,214000,-13.46,20240701,163500,13.27,20250204,0.01,Y,002840,500,66 억,,155777,N,N,323,N,00,N
20250516,110128,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185400,-1100,5,-0.59,139910800,751,54.38,186800,187700,184600,242000,130600,186500,186299.33,3.28,0,-645,191166,188832,187666,185332,184166,188250,184750,67,55500,500,134280,100,1,4750000,8807,17.42,2.10,12,0.02,10642.00,88144.00,216000,20240510,-14.17,163500,20250204,13.39,200000,-7.30,20250411,163500,13.39,20250204,214000,-13.36,20240701,163500,13.39,20250204,0.01,Y,002840,500,66 억,,155777,N,N,323,N,00,N
20250516,100131,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185400,-1100,5,-0.59,133066700,714,51.70,186800,187700,184800,242000,130600,186500,186367.93,3.28,0,-624,191166,188832,187666,185332,184166,188250,184750,67,55500,500,134280,100,1,4750000,8807,17.42,2.10,12,0.02,10642.00,88144.00,216000,20240510,-14.17,163500,20250204,13.39,200000,-7.30,20250411,163500,13.39,20250204,214000,-13.36,20240701,163500,13.39,20250204,0.01,Y,002840,500,66 억,,155777,N,N,323,N,00,N
20250516,090130,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186500,0,3,0.00,9521400,51,3.69,186800,187700,186500,242000,130600,186500,186694.12,3.28,0,1,191166,188832,187666,185332,184166,188250,184750,67,55500,500,134280,100,1,4750000,8859,17.52,2.12,12,0.00,10642.00,88144.00,216000,20240510,-13.66,163500,20250204,14.07,200000,-6.75,20250411,163500,14.07,20250204,214000,-12.85,20240701,163500,14.07,20250204,0.01,Y,002840,500,66 억,,155777,N,N,323,N,00,N
20250515,160135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186500,-3500,5,-1.84,260113100,1381,105.58,190000,190000,186500,247000,133000,190000,188395.18,3.30,0,-553,195666,192832,190066,187232,184466,194250,188650,67,57000,500,136800,100,1,4750000,8859,17.52,2.12,12,0.03,10642.00,88144.00,216000,20240510,-13.66,163500,20250204,14.07,200000,-6.75,20250411,163500,14.07,20250204,214000,-12.85,20240701,163500,14.07,20250204,0.01,Y,002840,500,66 억,,156785,N,N,323,N,00,N
20250515,150135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187200,-2800,5,-1.47,217342100,1152,88.07,190000,190000,187100,247000,133000,190000,188665.02,3.30,0,-466,195666,192832,190066,187232,184466,194250,188650,67,57000,500,136800,100,1,4750000,8892,17.59,2.12,12,0.02,10642.00,88144.00,216000,20240510,-13.33,163500,20250204,14.50,200000,-6.40,20250411,163500,14.50,20250204,214000,-12.52,20240701,163500,14.50,20250204,0.01,Y,002840,500,66 억,,156785,N,N,272,N,00,N
20250515,140135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187400,-2600,5,-1.37,184191700,975,74.54,190000,190000,187400,247000,133000,190000,188914.56,3.30,0,-332,195666,192832,190066,187232,184466,194250,188650,67,57000,500,136800,100,1,4750000,8902,17.61,2.13,12,0.02,10642.00,88144.00,216000,20240510,-13.24,163500,20250204,14.62,200000,-6.30,20250411,163500,14.62,20250204,214000,-12.43,20240701,163500,14.62,20250204,0.01,Y,002840,500,66 억,,156785,N,N,272,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 20250516 160130 55 60.00 KOSPI200 화학 N N N Y 60 N 184800 -1700 5 -0.91 206557000 1111 80.45 186800 187700 184600 242000 130600 186500 185920.90 3.28 0 -705 191166 188832 187666 185332 184166 188250 184750 67 55500 500 134280 100 1 4750000 8778 17.37 2.10 12 0.02 10642.00 88144.00 216000 20240510 -14.44 163500 20250204 13.03 200000 -7.60 20250411 163500 13.03 20250204 214000 -13.64 20240701 163500 13.03 20250204 0.01 Y 002840 500 66 억 155777 N N 168 N 00 N
3 20250516 150131 55 60.00 KOSPI200 화학 N N N Y 60 N 185200 -1300 5 -0.70 176973400 951 68.86 186800 187700 184600 242000 130600 186500 186091.90 3.28 0 -701 191166 188832 187666 185332 184166 188250 184750 67 55500 500 134280 100 1 4750000 8797 17.40 2.10 12 0.02 10642.00 88144.00 216000 20240510 -14.26 163500 20250204 13.27 200000 -7.40 20250411 163500 13.27 20250204 214000 -13.46 20240701 163500 13.27 20250204 0.01 Y 002840 500 66 억 155777 N N 323 N 00 N
4 20250516 140131 55 60.00 KOSPI200 화학 N N N Y 60 N 185300 -1200 5 -0.64 157322900 845 61.19 186800 187700 184600 242000 130600 186500 186180.95 3.28 0 -664 191166 188832 187666 185332 184166 188250 184750 67 55500 500 134280 100 1 4750000 8802 17.41 2.10 12 0.02 10642.00 88144.00 216000 20240510 -14.21 163500 20250204 13.33 200000 -7.35 20250411 163500 13.33 20250204 214000 -13.41 20240701 163500 13.33 20250204 0.01 Y 002840 500 66 억 155777 N N 323 N 00 N
5 20250516 130131 55 60.00 KOSPI200 화학 N N N Y 60 N 185300 -1200 5 -0.64 147692000 793 57.42 186800 187700 184600 242000 130600 186500 186244.64 3.28 0 -659 191166 188832 187666 185332 184166 188250 184750 67 55500 500 134280 100 1 4750000 8802 17.41 2.10 12 0.02 10642.00 88144.00 216000 20240510 -14.21 163500 20250204 13.33 200000 -7.35 20250411 163500 13.33 20250204 214000 -13.41 20240701 163500 13.33 20250204 0.01 Y 002840 500 66 억 155777 N N 323 N 00 N
6 20250516 120129 55 60.00 KOSPI200 화학 N N N Y 60 N 185200 -1300 5 -0.70 143430800 770 55.76 186800 187700 184600 242000 130600 186500 186273.77 3.28 0 -651 191166 188832 187666 185332 184166 188250 184750 67 55500 500 134280 100 1 4750000 8797 17.40 2.10 12 0.02 10642.00 88144.00 216000 20240510 -14.26 163500 20250204 13.27 200000 -7.40 20250411 163500 13.27 20250204 214000 -13.46 20240701 163500 13.27 20250204 0.01 Y 002840 500 66 억 155777 N N 323 N 00 N
7 20250516 110128 55 60.00 KOSPI200 화학 N N N Y 60 N 185400 -1100 5 -0.59 139910800 751 54.38 186800 187700 184600 242000 130600 186500 186299.33 3.28 0 -645 191166 188832 187666 185332 184166 188250 184750 67 55500 500 134280 100 1 4750000 8807 17.42 2.10 12 0.02 10642.00 88144.00 216000 20240510 -14.17 163500 20250204 13.39 200000 -7.30 20250411 163500 13.39 20250204 214000 -13.36 20240701 163500 13.39 20250204 0.01 Y 002840 500 66 억 155777 N N 323 N 00 N
8 20250516 100131 55 60.00 KOSPI200 화학 N N N Y 60 N 185400 -1100 5 -0.59 133066700 714 51.70 186800 187700 184800 242000 130600 186500 186367.93 3.28 0 -624 191166 188832 187666 185332 184166 188250 184750 67 55500 500 134280 100 1 4750000 8807 17.42 2.10 12 0.02 10642.00 88144.00 216000 20240510 -14.17 163500 20250204 13.39 200000 -7.30 20250411 163500 13.39 20250204 214000 -13.36 20240701 163500 13.39 20250204 0.01 Y 002840 500 66 억 155777 N N 323 N 00 N
9 20250516 090130 55 60.00 KOSPI200 화학 N N N Y 60 N 186500 0 3 0.00 9521400 51 3.69 186800 187700 186500 242000 130600 186500 186694.12 3.28 0 1 191166 188832 187666 185332 184166 188250 184750 67 55500 500 134280 100 1 4750000 8859 17.52 2.12 12 0.00 10642.00 88144.00 216000 20240510 -13.66 163500 20250204 14.07 200000 -6.75 20250411 163500 14.07 20250204 214000 -12.85 20240701 163500 14.07 20250204 0.01 Y 002840 500 66 억 155777 N N 323 N 00 N
10 20250515 160135 55 60.00 KOSPI200 화학 N N N Y 60 N 186500 -3500 5 -1.84 260113100 1381 105.58 190000 190000 186500 247000 133000 190000 188395.18 3.30 0 -553 195666 192832 190066 187232 184466 194250 188650 67 57000 500 136800 100 1 4750000 8859 17.52 2.12 12 0.03 10642.00 88144.00 216000 20240510 -13.66 163500 20250204 14.07 200000 -6.75 20250411 163500 14.07 20250204 214000 -12.85 20240701 163500 14.07 20250204 0.01 Y 002840 500 66 억 156785 N N 323 N 00 N
11 20250515 150135 55 60.00 KOSPI200 화학 N N N Y 60 N 187200 -2800 5 -1.47 217342100 1152 88.07 190000 190000 187100 247000 133000 190000 188665.02 3.30 0 -466 195666 192832 190066 187232 184466 194250 188650 67 57000 500 136800 100 1 4750000 8892 17.59 2.12 12 0.02 10642.00 88144.00 216000 20240510 -13.33 163500 20250204 14.50 200000 -6.40 20250411 163500 14.50 20250204 214000 -12.52 20240701 163500 14.50 20250204 0.01 Y 002840 500 66 억 156785 N N 272 N 00 N
12 20250515 140135 55 60.00 KOSPI200 화학 N N N Y 60 N 187400 -2600 5 -1.37 184191700 975 74.54 190000 190000 187400 247000 133000 190000 188914.56 3.30 0 -332 195666 192832 190066 187232 184466 194250 188650 67 57000 500 136800 100 1 4750000 8902 17.61 2.13 12 0.02 10642.00 88144.00 216000 20240510 -13.24 163500 20250204 14.62 200000 -6.30 20250411 163500 14.62 20250204 214000 -12.43 20240701 163500 14.62 20250204 0.01 Y 002840 500 66 억 156785 N N 272 N 00 N