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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
002840/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185500,-800,5,-0.43,652315100,3529,112.00,186300,186300,182100,242000,130500,186300,184844.18,3.40,0,-151,190166,188232,184366,182432,178566,189200,183400,67,55700,500,134130,100,1,4750000,8811,17.43,2.10,12,0.07,10642.00,88144.00,216000,20240510,-14.12,163500,20250204,13.46,188000,-1.33,20250102,163500,13.46,20250204,216000,-14.12,20240510,163500,13.46,20250204,0.01,Y,002840,500,66 억,,161529,N,N,455,N,00,N
20250401,150133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184400,-1900,5,-1.02,592187200,3204,101.68,186300,186300,182100,242000,130500,186300,184827.47,3.40,0,-51,190166,188232,184366,182432,178566,189200,183400,67,55700,500,134130,100,1,4750000,8759,17.33,2.09,12,0.07,10642.00,88144.00,216000,20240510,-14.63,163500,20250204,12.78,188000,-1.91,20250102,163500,12.78,20250204,216000,-14.63,20240510,163500,12.78,20250204,0.01,Y,002840,500,66 억,,161529,N,N,266,N,00,N
20250401,140132,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183700,-2600,5,-1.40,540642900,2924,92.80,186300,186300,182100,242000,130500,186300,184898.39,3.40,0,-154,190166,188232,184366,182432,178566,189200,183400,67,55700,500,134130,100,1,4750000,8726,17.26,2.08,12,0.06,10642.00,88144.00,216000,20240510,-14.95,163500,20250204,12.35,188000,-2.29,20250102,163500,12.35,20250204,216000,-14.95,20240510,163500,12.35,20250204,0.01,Y,002840,500,66 억,,161529,N,N,266,N,00,N
20250401,130133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184400,-1900,5,-1.02,520801000,2816,89.37,186300,186300,182100,242000,130500,186300,184943.54,3.40,0,-158,190166,188232,184366,182432,178566,189200,183400,67,55700,500,134130,100,1,4750000,8759,17.33,2.09,12,0.06,10642.00,88144.00,216000,20240510,-14.63,163500,20250204,12.78,188000,-1.91,20250102,163500,12.78,20250204,216000,-14.63,20240510,163500,12.78,20250204,0.01,Y,002840,500,66 억,,161529,N,N,266,N,00,N
20250401,120133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183400,-2900,5,-1.56,493889900,2670,84.74,186300,186300,182100,242000,130500,186300,184977.49,3.40,0,-134,190166,188232,184366,182432,178566,189200,183400,67,55700,500,134130,100,1,4750000,8712,17.23,2.08,12,0.06,10642.00,88144.00,216000,20240510,-15.09,163500,20250204,12.17,188000,-2.45,20250102,163500,12.17,20250204,216000,-15.09,20240510,163500,12.17,20250204,0.01,Y,002840,500,66 억,,161529,N,N,266,N,00,N
20250401,110133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183100,-3200,5,-1.72,466916800,2523,80.07,186300,186300,182100,242000,130500,186300,185064.13,3.40,0,-189,190166,188232,184366,182432,178566,189200,183400,67,55700,500,134130,100,1,4750000,8697,17.21,2.08,12,0.05,10642.00,88144.00,216000,20240510,-15.23,163500,20250204,11.99,188000,-2.61,20250102,163500,11.99,20250204,216000,-15.23,20240510,163500,11.99,20250204,0.01,Y,002840,500,66 억,,161529,N,N,266,N,00,N
20250401,100132,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182700,-3600,5,-1.93,387463900,2088,66.26,186300,186300,182400,242000,130500,186300,185567.00,3.40,0,-190,190166,188232,184366,182432,178566,189200,183400,67,55700,500,134130,100,1,4750000,8678,17.17,2.07,12,0.04,10642.00,88144.00,216000,20240510,-15.42,163500,20250204,11.74,188000,-2.82,20250102,163500,11.74,20250204,216000,-15.42,20240510,163500,11.74,20250204,0.01,Y,002840,500,66 억,,161529,N,N,266,N,00,N
20250401,090132,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183500,-2800,5,-1.50,301608900,1619,51.38,186300,186300,183500,242000,130500,186300,186293.33,3.40,0,-25,190166,188232,184366,182432,178566,189200,183400,67,55700,500,134130,100,1,4750000,8716,17.24,2.08,12,0.03,10642.00,88144.00,216000,20240510,-15.05,163500,20250204,12.23,188000,-2.39,20250102,163500,12.23,20250204,216000,-15.05,20240510,163500,12.23,20250204,0.01,Y,002840,500,66 억,,161529,N,N,266,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 20250401 160133 55 60.00 KOSPI200 화학 N N N Y 60 N 185500 -800 5 -0.43 652315100 3529 112.00 186300 186300 182100 242000 130500 186300 184844.18 3.40 0 -151 190166 188232 184366 182432 178566 189200 183400 67 55700 500 134130 100 1 4750000 8811 17.43 2.10 12 0.07 10642.00 88144.00 216000 20240510 -14.12 163500 20250204 13.46 188000 -1.33 20250102 163500 13.46 20250204 216000 -14.12 20240510 163500 13.46 20250204 0.01 Y 002840 500 66 억 161529 N N 455 N 00 N
3 20250401 150133 55 60.00 KOSPI200 화학 N N N Y 60 N 184400 -1900 5 -1.02 592187200 3204 101.68 186300 186300 182100 242000 130500 186300 184827.47 3.40 0 -51 190166 188232 184366 182432 178566 189200 183400 67 55700 500 134130 100 1 4750000 8759 17.33 2.09 12 0.07 10642.00 88144.00 216000 20240510 -14.63 163500 20250204 12.78 188000 -1.91 20250102 163500 12.78 20250204 216000 -14.63 20240510 163500 12.78 20250204 0.01 Y 002840 500 66 억 161529 N N 266 N 00 N
4 20250401 140132 55 60.00 KOSPI200 화학 N N N Y 60 N 183700 -2600 5 -1.40 540642900 2924 92.80 186300 186300 182100 242000 130500 186300 184898.39 3.40 0 -154 190166 188232 184366 182432 178566 189200 183400 67 55700 500 134130 100 1 4750000 8726 17.26 2.08 12 0.06 10642.00 88144.00 216000 20240510 -14.95 163500 20250204 12.35 188000 -2.29 20250102 163500 12.35 20250204 216000 -14.95 20240510 163500 12.35 20250204 0.01 Y 002840 500 66 억 161529 N N 266 N 00 N
5 20250401 130133 55 60.00 KOSPI200 화학 N N N Y 60 N 184400 -1900 5 -1.02 520801000 2816 89.37 186300 186300 182100 242000 130500 186300 184943.54 3.40 0 -158 190166 188232 184366 182432 178566 189200 183400 67 55700 500 134130 100 1 4750000 8759 17.33 2.09 12 0.06 10642.00 88144.00 216000 20240510 -14.63 163500 20250204 12.78 188000 -1.91 20250102 163500 12.78 20250204 216000 -14.63 20240510 163500 12.78 20250204 0.01 Y 002840 500 66 억 161529 N N 266 N 00 N
6 20250401 120133 55 60.00 KOSPI200 화학 N N N Y 60 N 183400 -2900 5 -1.56 493889900 2670 84.74 186300 186300 182100 242000 130500 186300 184977.49 3.40 0 -134 190166 188232 184366 182432 178566 189200 183400 67 55700 500 134130 100 1 4750000 8712 17.23 2.08 12 0.06 10642.00 88144.00 216000 20240510 -15.09 163500 20250204 12.17 188000 -2.45 20250102 163500 12.17 20250204 216000 -15.09 20240510 163500 12.17 20250204 0.01 Y 002840 500 66 억 161529 N N 266 N 00 N
7 20250401 110133 55 60.00 KOSPI200 화학 N N N Y 60 N 183100 -3200 5 -1.72 466916800 2523 80.07 186300 186300 182100 242000 130500 186300 185064.13 3.40 0 -189 190166 188232 184366 182432 178566 189200 183400 67 55700 500 134130 100 1 4750000 8697 17.21 2.08 12 0.05 10642.00 88144.00 216000 20240510 -15.23 163500 20250204 11.99 188000 -2.61 20250102 163500 11.99 20250204 216000 -15.23 20240510 163500 11.99 20250204 0.01 Y 002840 500 66 억 161529 N N 266 N 00 N
8 20250401 100132 55 60.00 KOSPI200 화학 N N N Y 60 N 182700 -3600 5 -1.93 387463900 2088 66.26 186300 186300 182400 242000 130500 186300 185567.00 3.40 0 -190 190166 188232 184366 182432 178566 189200 183400 67 55700 500 134130 100 1 4750000 8678 17.17 2.07 12 0.04 10642.00 88144.00 216000 20240510 -15.42 163500 20250204 11.74 188000 -2.82 20250102 163500 11.74 20250204 216000 -15.42 20240510 163500 11.74 20250204 0.01 Y 002840 500 66 억 161529 N N 266 N 00 N
9 20250401 090132 55 60.00 KOSPI200 화학 N N N Y 60 N 183500 -2800 5 -1.50 301608900 1619 51.38 186300 186300 183500 242000 130500 186300 186293.33 3.40 0 -25 190166 188232 184366 182432 178566 189200 183400 67 55700 500 134130 100 1 4750000 8716 17.24 2.08 12 0.03 10642.00 88144.00 216000 20240510 -15.05 163500 20250204 12.23 188000 -2.39 20250102 163500 12.23 20250204 216000 -15.05 20240510 163500 12.23 20250204 0.01 Y 002840 500 66 억 161529 N N 266 N 00 N