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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002840/price/prices-20250301.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
20250312,160136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179400,-300,5,-0.17,309101000,1723,92.73,179700,180100,178200,233500,125800,179700,179396.98,3.37,0,-350,180833,180266,179133,178566,177433,180550,178850,67,53800,500,129380,100,1,4750000,8522,14.25,2.25,12,0.04,12593.00,79867.00,216000,20240510,-16.94,163500,20250204,9.72,188000,-4.57,20250102,163500,9.72,20250204,216000,-16.94,20240510,163500,9.72,20250204,0.02,N,002840,500,66 억,,159887,N,N,33,N,00,N
20250312,150137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179200,-500,5,-0.28,280012800,1561,84.02,179700,180100,178200,233500,125800,179700,179380.40,3.37,0,-334,180833,180266,179133,178566,177433,180550,178850,67,53800,500,129380,100,1,4750000,8512,14.23,2.24,12,0.03,12593.00,79867.00,216000,20240510,-17.04,163500,20250204,9.60,188000,-4.68,20250102,163500,9.60,20250204,216000,-17.04,20240510,163500,9.60,20250204,0.02,N,002840,500,66 억,,159887,N,N,7,N,00,N
20250312,140137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179100,-600,5,-0.33,272849700,1521,81.86,179700,180100,178200,233500,125800,179700,179388.36,3.37,0,-306,180833,180266,179133,178566,177433,180550,178850,67,53800,500,129380,100,1,4750000,8507,14.22,2.24,12,0.03,12593.00,79867.00,216000,20240510,-17.08,163500,20250204,9.54,188000,-4.73,20250102,163500,9.54,20250204,216000,-17.08,20240510,163500,9.54,20250204,0.02,N,002840,500,66 억,,159887,N,N,7,N,00,N
20250312,130137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179200,-500,5,-0.28,261035400,1455,78.31,179700,180100,178200,233500,125800,179700,179405.77,3.37,0,-269,180833,180266,179133,178566,177433,180550,178850,67,53800,500,129380,100,1,4750000,8512,14.23,2.24,12,0.03,12593.00,79867.00,216000,20240510,-17.04,163500,20250204,9.60,188000,-4.68,20250102,163500,9.60,20250204,216000,-17.04,20240510,163500,9.60,20250204,0.02,N,002840,500,66 억,,159887,N,N,7,N,00,N
20250312,120137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179300,-400,5,-0.22,252252000,1406,75.67,179700,180100,178200,233500,125800,179700,179411.10,3.37,0,-238,180833,180266,179133,178566,177433,180550,178850,67,53800,500,129380,100,1,4750000,8517,14.24,2.24,12,0.03,12593.00,79867.00,216000,20240510,-16.99,163500,20250204,9.66,188000,-4.63,20250102,163500,9.66,20250204,216000,-16.99,20240510,163500,9.66,20250204,0.02,N,002840,500,66 억,,159887,N,N,7,N,00,N
20250312,110137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179400,-300,5,-0.17,241132100,1344,72.34,179700,180100,178200,233500,125800,179700,179413.76,3.37,0,-221,180833,180266,179133,178566,177433,180550,178850,67,53800,500,129380,100,1,4750000,8522,14.25,2.25,12,0.03,12593.00,79867.00,216000,20240510,-16.94,163500,20250204,9.72,188000,-4.57,20250102,163500,9.72,20250204,216000,-16.94,20240510,163500,9.72,20250204,0.02,N,002840,500,66 억,,159887,N,N,7,N,00,N
20250312,100137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179200,-500,5,-0.28,229126900,1277,68.73,179700,180100,178200,233500,125800,179700,179425.92,3.37,0,-198,180833,180266,179133,178566,177433,180550,178850,67,53800,500,129380,100,1,4750000,8512,14.23,2.24,12,0.03,12593.00,79867.00,216000,20240510,-17.04,163500,20250204,9.60,188000,-4.68,20250102,163500,9.60,20250204,216000,-17.04,20240510,163500,9.60,20250204,0.02,N,002840,500,66 억,,159887,N,N,7,N,00,N
20250312,090137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179700,0,3,0.00,169458200,943,50.75,179700,179800,179700,233500,125800,179700,179701.17,3.37,0,-274,180833,180266,179133,178566,177433,180550,178850,67,53800,500,129380,100,1,4750000,8536,14.27,2.25,12,0.02,12593.00,79867.00,216000,20240510,-16.81,163500,20250204,9.91,188000,-4.41,20250102,163500,9.91,20250204,216000,-16.81,20240510,163500,9.91,20250204,0.02,N,002840,500,66 억,,159887,N,N,7,N,00,N
20250311,160136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179700,0,3,0.00,332687050,1858,86.62,179700,179700,178000,233500,125800,179700,179056.54,3.36,0,-196,181100,180400,179700,179000,178300,180050,178650,67,53800,500,129380,100,1,4750000,8536,14.27,2.25,12,0.04,12593.00,79867.00,216000,20240510,-16.81,163500,20250204,9.91,188000,-4.41,20250102,163500,9.91,20250204,216000,-16.81,20240510,163500,9.91,20250204,0.01,N,002840,500,66 억,,159622,N,N,7,N,00,N
20250311,150137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178600,-1100,5,-0.61,301680450,1685,78.55,179700,179700,178000,233500,125800,179700,179038.84,3.36,0,-168,181100,180400,179700,179000,178300,180050,178650,67,53800,500,129380,100,1,4750000,8484,14.18,2.24,12,0.04,12593.00,79867.00,216000,20240510,-17.31,163500,20250204,9.24,188000,-5.00,20250102,163500,9.24,20250204,216000,-17.31,20240510,163500,9.24,20250204,0.01,N,002840,500,66 억,,159622,N,N,16,N,00,N
20250311,140136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178200,-1500,5,-0.83,241138850,1346,62.75,179700,179700,178000,233500,125800,179700,179152.19,3.36,0,-169,181100,180400,179700,179000,178300,180050,178650,67,53800,500,129380,100,1,4750000,8465,14.15,2.23,12,0.03,12593.00,79867.00,216000,20240510,-17.50,163500,20250204,8.99,188000,-5.21,20250102,163500,8.99,20250204,216000,-17.50,20240510,163500,8.99,20250204,0.01,N,002840,500,66 억,,159622,N,N,16,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 20250312 160136 55 60.00 KOSPI200 화학 N N N Y 60 N 179400 -300 5 -0.17 309101000 1723 92.73 179700 180100 178200 233500 125800 179700 179396.98 3.37 0 -350 180833 180266 179133 178566 177433 180550 178850 67 53800 500 129380 100 1 4750000 8522 14.25 2.25 12 0.04 12593.00 79867.00 216000 20240510 -16.94 163500 20250204 9.72 188000 -4.57 20250102 163500 9.72 20250204 216000 -16.94 20240510 163500 9.72 20250204 0.02 N 002840 500 66 억 159887 N N 33 N 00 N
3 20250312 150137 55 60.00 KOSPI200 화학 N N N Y 60 N 179200 -500 5 -0.28 280012800 1561 84.02 179700 180100 178200 233500 125800 179700 179380.40 3.37 0 -334 180833 180266 179133 178566 177433 180550 178850 67 53800 500 129380 100 1 4750000 8512 14.23 2.24 12 0.03 12593.00 79867.00 216000 20240510 -17.04 163500 20250204 9.60 188000 -4.68 20250102 163500 9.60 20250204 216000 -17.04 20240510 163500 9.60 20250204 0.02 N 002840 500 66 억 159887 N N 7 N 00 N
4 20250312 140137 55 60.00 KOSPI200 화학 N N N Y 60 N 179100 -600 5 -0.33 272849700 1521 81.86 179700 180100 178200 233500 125800 179700 179388.36 3.37 0 -306 180833 180266 179133 178566 177433 180550 178850 67 53800 500 129380 100 1 4750000 8507 14.22 2.24 12 0.03 12593.00 79867.00 216000 20240510 -17.08 163500 20250204 9.54 188000 -4.73 20250102 163500 9.54 20250204 216000 -17.08 20240510 163500 9.54 20250204 0.02 N 002840 500 66 억 159887 N N 7 N 00 N
5 20250312 130137 55 60.00 KOSPI200 화학 N N N Y 60 N 179200 -500 5 -0.28 261035400 1455 78.31 179700 180100 178200 233500 125800 179700 179405.77 3.37 0 -269 180833 180266 179133 178566 177433 180550 178850 67 53800 500 129380 100 1 4750000 8512 14.23 2.24 12 0.03 12593.00 79867.00 216000 20240510 -17.04 163500 20250204 9.60 188000 -4.68 20250102 163500 9.60 20250204 216000 -17.04 20240510 163500 9.60 20250204 0.02 N 002840 500 66 억 159887 N N 7 N 00 N
6 20250312 120137 55 60.00 KOSPI200 화학 N N N Y 60 N 179300 -400 5 -0.22 252252000 1406 75.67 179700 180100 178200 233500 125800 179700 179411.10 3.37 0 -238 180833 180266 179133 178566 177433 180550 178850 67 53800 500 129380 100 1 4750000 8517 14.24 2.24 12 0.03 12593.00 79867.00 216000 20240510 -16.99 163500 20250204 9.66 188000 -4.63 20250102 163500 9.66 20250204 216000 -16.99 20240510 163500 9.66 20250204 0.02 N 002840 500 66 억 159887 N N 7 N 00 N
7 20250312 110137 55 60.00 KOSPI200 화학 N N N Y 60 N 179400 -300 5 -0.17 241132100 1344 72.34 179700 180100 178200 233500 125800 179700 179413.76 3.37 0 -221 180833 180266 179133 178566 177433 180550 178850 67 53800 500 129380 100 1 4750000 8522 14.25 2.25 12 0.03 12593.00 79867.00 216000 20240510 -16.94 163500 20250204 9.72 188000 -4.57 20250102 163500 9.72 20250204 216000 -16.94 20240510 163500 9.72 20250204 0.02 N 002840 500 66 억 159887 N N 7 N 00 N
8 20250312 100137 55 60.00 KOSPI200 화학 N N N Y 60 N 179200 -500 5 -0.28 229126900 1277 68.73 179700 180100 178200 233500 125800 179700 179425.92 3.37 0 -198 180833 180266 179133 178566 177433 180550 178850 67 53800 500 129380 100 1 4750000 8512 14.23 2.24 12 0.03 12593.00 79867.00 216000 20240510 -17.04 163500 20250204 9.60 188000 -4.68 20250102 163500 9.60 20250204 216000 -17.04 20240510 163500 9.60 20250204 0.02 N 002840 500 66 억 159887 N N 7 N 00 N
9 20250312 090137 55 60.00 KOSPI200 화학 N N N Y 60 N 179700 0 3 0.00 169458200 943 50.75 179700 179800 179700 233500 125800 179700 179701.17 3.37 0 -274 180833 180266 179133 178566 177433 180550 178850 67 53800 500 129380 100 1 4750000 8536 14.27 2.25 12 0.02 12593.00 79867.00 216000 20240510 -16.81 163500 20250204 9.91 188000 -4.41 20250102 163500 9.91 20250204 216000 -16.81 20240510 163500 9.91 20250204 0.02 N 002840 500 66 억 159887 N N 7 N 00 N
10 20250311 160136 55 60.00 KOSPI200 화학 N N N Y 60 N 179700 0 3 0.00 332687050 1858 86.62 179700 179700 178000 233500 125800 179700 179056.54 3.36 0 -196 181100 180400 179700 179000 178300 180050 178650 67 53800 500 129380 100 1 4750000 8536 14.27 2.25 12 0.04 12593.00 79867.00 216000 20240510 -16.81 163500 20250204 9.91 188000 -4.41 20250102 163500 9.91 20250204 216000 -16.81 20240510 163500 9.91 20250204 0.01 N 002840 500 66 억 159622 N N 7 N 00 N
11 20250311 150137 55 60.00 KOSPI200 화학 N N N Y 60 N 178600 -1100 5 -0.61 301680450 1685 78.55 179700 179700 178000 233500 125800 179700 179038.84 3.36 0 -168 181100 180400 179700 179000 178300 180050 178650 67 53800 500 129380 100 1 4750000 8484 14.18 2.24 12 0.04 12593.00 79867.00 216000 20240510 -17.31 163500 20250204 9.24 188000 -5.00 20250102 163500 9.24 20250204 216000 -17.31 20240510 163500 9.24 20250204 0.01 N 002840 500 66 억 159622 N N 16 N 00 N
12 20250311 140136 55 60.00 KOSPI200 화학 N N N Y 60 N 178200 -1500 5 -0.83 241138850 1346 62.75 179700 179700 178000 233500 125800 179700 179152.19 3.36 0 -169 181100 180400 179700 179000 178300 180050 178650 67 53800 500 129380 100 1 4750000 8465 14.15 2.23 12 0.03 12593.00 79867.00 216000 20240510 -17.50 163500 20250204 8.99 188000 -5.21 20250102 163500 8.99 20250204 216000 -17.50 20240510 163500 8.99 20250204 0.01 N 002840 500 66 억 159622 N N 16 N 00 N