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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183400,-100,5,-0.05,343871300,1880,75.68,183500,183500,180900,238500,128500,183500,182910.01,3.39,0,-18,186100,184800,182200,180900,178300,185450,181550,67,55000,500,132120,100,1,4750000,8712,14.56,2.30,12,0.04,12593.00,79867.00,216000,20240510,-15.09,163500,20250204,12.17,188000,-2.45,20250102,163500,12.17,20250204,216000,-15.09,20240510,163500,12.17,20250204,0.01,N,002840,500,66 억,,160975,N,N,7,N,00,N
20250318,150138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182500,-1000,5,-0.54,299888200,1640,66.02,183500,183500,180900,238500,128500,183500,182858.66,3.39,0,83,186100,184800,182200,180900,178300,185450,181550,67,55000,500,132120,100,1,4750000,8669,14.49,2.29,12,0.03,12593.00,79867.00,216000,20240510,-15.51,163500,20250204,11.62,188000,-2.93,20250102,163500,11.62,20250204,216000,-15.51,20240510,163500,11.62,20250204,0.01,N,002840,500,66 억,,160975,N,N,4,N,00,N
20250318,140138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182600,-900,5,-0.49,284919600,1558,62.72,183500,183500,180900,238500,128500,183500,182875.22,3.39,0,121,186100,184800,182200,180900,178300,185450,181550,67,55000,500,132120,100,1,4750000,8674,14.50,2.29,12,0.03,12593.00,79867.00,216000,20240510,-15.46,163500,20250204,11.68,188000,-2.87,20250102,163500,11.68,20250204,216000,-15.46,20240510,163500,11.68,20250204,0.01,N,002840,500,66 억,,160975,N,N,4,N,00,N
20250318,130138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182800,-700,5,-0.38,273788600,1497,60.27,183500,183500,180900,238500,128500,183500,182891.52,3.39,0,162,186100,184800,182200,180900,178300,185450,181550,67,55000,500,132120,100,1,4750000,8683,14.52,2.29,12,0.03,12593.00,79867.00,216000,20240510,-15.37,163500,20250204,11.80,188000,-2.77,20250102,163500,11.80,20250204,216000,-15.37,20240510,163500,11.80,20250204,0.01,N,002840,500,66 억,,160975,N,N,4,N,00,N
20250318,120138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183100,-400,5,-0.22,242305000,1324,53.30,183500,183500,180900,238500,128500,183500,183009.82,3.39,0,106,186100,184800,182200,180900,178300,185450,181550,67,55000,500,132120,100,1,4750000,8697,14.54,2.29,12,0.03,12593.00,79867.00,216000,20240510,-15.23,163500,20250204,11.99,188000,-2.61,20250102,163500,11.99,20250204,216000,-15.23,20240510,163500,11.99,20250204,0.01,N,002840,500,66 억,,160975,N,N,4,N,00,N
20250318,110137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183400,-100,5,-0.05,222222000,1214,48.87,183500,183500,180900,238500,128500,183500,183049.42,3.39,0,56,186100,184800,182200,180900,178300,185450,181550,67,55000,500,132120,100,1,4750000,8712,14.56,2.30,12,0.03,12593.00,79867.00,216000,20240510,-15.09,163500,20250204,12.17,188000,-2.45,20250102,163500,12.17,20250204,216000,-15.09,20240510,163500,12.17,20250204,0.01,N,002840,500,66 억,,160975,N,N,4,N,00,N
20250318,100138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182100,-1400,5,-0.76,179896700,982,39.53,183500,183500,180900,238500,128500,183500,183194.20,3.39,0,8,186100,184800,182200,180900,178300,185450,181550,67,55000,500,132120,100,1,4750000,8650,14.46,2.28,12,0.02,12593.00,79867.00,216000,20240510,-15.69,163500,20250204,11.38,188000,-3.14,20250102,163500,11.38,20250204,216000,-15.69,20240510,163500,11.38,20250204,0.01,N,002840,500,66 억,,160975,N,N,4,N,00,N
20250318,090138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182500,-1000,5,-0.54,139797200,762,30.68,183500,183500,181400,238500,128500,183500,183460.89,3.39,0,-12,186100,184800,182200,180900,178300,185450,181550,67,55000,500,132120,100,1,4750000,8669,14.49,2.29,12,0.02,12593.00,79867.00,216000,20240510,-15.51,163500,20250204,11.62,188000,-2.93,20250102,163500,11.62,20250204,216000,-15.51,20240510,163500,11.62,20250204,0.01,N,002840,500,66 억,,160975,N,N,4,N,00,N
20250317,160138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183500,1800,2,0.99,450466900,2484,107.67,181700,183500,179600,236000,127200,181700,181347.38,3.40,0,-606,184166,182932,181466,180232,178766,182200,179500,67,54300,500,130820,100,1,4750000,8716,14.57,2.30,12,0.05,12593.00,79867.00,216000,20240510,-15.05,163500,20250204,12.23,188000,-2.39,20250102,163500,12.23,20250204,216000,-15.05,20240510,163500,12.23,20250204,0.01,N,002840,500,66 억,,161564,N,N,4,N,00,N
20250317,150138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180200,-1500,5,-0.83,306722800,1695,73.47,181700,181800,179600,236000,127200,181700,180957.40,3.40,0,-583,184166,182932,181466,180232,178766,182200,179500,67,54300,500,130820,100,1,4750000,8560,14.31,2.26,12,0.04,12593.00,79867.00,216000,20240510,-16.57,163500,20250204,10.21,188000,-4.15,20250102,163500,10.21,20250204,216000,-16.57,20240510,163500,10.21,20250204,0.01,N,002840,500,66 억,,161564,N,N,19,N,00,N
20250317,140138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180600,-1100,5,-0.61,225171300,1243,53.88,181700,181800,179600,236000,127200,181700,181151.49,3.40,0,-438,184166,182932,181466,180232,178766,182200,179500,67,54300,500,130820,100,1,4750000,8579,14.34,2.26,12,0.03,12593.00,79867.00,216000,20240510,-16.39,163500,20250204,10.46,188000,-3.94,20250102,163500,10.46,20250204,216000,-16.39,20240510,163500,10.46,20250204,0.01,N,002840,500,66 억,,161564,N,N,19,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 20250318 160138 55 60.00 KOSPI200 화학 N N N Y 60 N 183400 -100 5 -0.05 343871300 1880 75.68 183500 183500 180900 238500 128500 183500 182910.01 3.39 0 -18 186100 184800 182200 180900 178300 185450 181550 67 55000 500 132120 100 1 4750000 8712 14.56 2.30 12 0.04 12593.00 79867.00 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 N 002840 500 66 억 160975 N N 7 N 00 N
3 20250318 150138 55 60.00 KOSPI200 화학 N N N Y 60 N 182500 -1000 5 -0.54 299888200 1640 66.02 183500 183500 180900 238500 128500 183500 182858.66 3.39 0 83 186100 184800 182200 180900 178300 185450 181550 67 55000 500 132120 100 1 4750000 8669 14.49 2.29 12 0.03 12593.00 79867.00 216000 20240510 -15.51 163500 20250204 11.62 188000 -2.93 20250102 163500 11.62 20250204 216000 -15.51 20240510 163500 11.62 20250204 0.01 N 002840 500 66 억 160975 N N 4 N 00 N
4 20250318 140138 55 60.00 KOSPI200 화학 N N N Y 60 N 182600 -900 5 -0.49 284919600 1558 62.72 183500 183500 180900 238500 128500 183500 182875.22 3.39 0 121 186100 184800 182200 180900 178300 185450 181550 67 55000 500 132120 100 1 4750000 8674 14.50 2.29 12 0.03 12593.00 79867.00 216000 20240510 -15.46 163500 20250204 11.68 188000 -2.87 20250102 163500 11.68 20250204 216000 -15.46 20240510 163500 11.68 20250204 0.01 N 002840 500 66 억 160975 N N 4 N 00 N
5 20250318 130138 55 60.00 KOSPI200 화학 N N N Y 60 N 182800 -700 5 -0.38 273788600 1497 60.27 183500 183500 180900 238500 128500 183500 182891.52 3.39 0 162 186100 184800 182200 180900 178300 185450 181550 67 55000 500 132120 100 1 4750000 8683 14.52 2.29 12 0.03 12593.00 79867.00 216000 20240510 -15.37 163500 20250204 11.80 188000 -2.77 20250102 163500 11.80 20250204 216000 -15.37 20240510 163500 11.80 20250204 0.01 N 002840 500 66 억 160975 N N 4 N 00 N
6 20250318 120138 55 60.00 KOSPI200 화학 N N N Y 60 N 183100 -400 5 -0.22 242305000 1324 53.30 183500 183500 180900 238500 128500 183500 183009.82 3.39 0 106 186100 184800 182200 180900 178300 185450 181550 67 55000 500 132120 100 1 4750000 8697 14.54 2.29 12 0.03 12593.00 79867.00 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 N 002840 500 66 억 160975 N N 4 N 00 N
7 20250318 110137 55 60.00 KOSPI200 화학 N N N Y 60 N 183400 -100 5 -0.05 222222000 1214 48.87 183500 183500 180900 238500 128500 183500 183049.42 3.39 0 56 186100 184800 182200 180900 178300 185450 181550 67 55000 500 132120 100 1 4750000 8712 14.56 2.30 12 0.03 12593.00 79867.00 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 N 002840 500 66 억 160975 N N 4 N 00 N
8 20250318 100138 55 60.00 KOSPI200 화학 N N N Y 60 N 182100 -1400 5 -0.76 179896700 982 39.53 183500 183500 180900 238500 128500 183500 183194.20 3.39 0 8 186100 184800 182200 180900 178300 185450 181550 67 55000 500 132120 100 1 4750000 8650 14.46 2.28 12 0.02 12593.00 79867.00 216000 20240510 -15.69 163500 20250204 11.38 188000 -3.14 20250102 163500 11.38 20250204 216000 -15.69 20240510 163500 11.38 20250204 0.01 N 002840 500 66 억 160975 N N 4 N 00 N
9 20250318 090138 55 60.00 KOSPI200 화학 N N N Y 60 N 182500 -1000 5 -0.54 139797200 762 30.68 183500 183500 181400 238500 128500 183500 183460.89 3.39 0 -12 186100 184800 182200 180900 178300 185450 181550 67 55000 500 132120 100 1 4750000 8669 14.49 2.29 12 0.02 12593.00 79867.00 216000 20240510 -15.51 163500 20250204 11.62 188000 -2.93 20250102 163500 11.62 20250204 216000 -15.51 20240510 163500 11.62 20250204 0.01 N 002840 500 66 억 160975 N N 4 N 00 N
10 20250317 160138 55 60.00 KOSPI200 화학 N N N Y 60 N 183500 1800 2 0.99 450466900 2484 107.67 181700 183500 179600 236000 127200 181700 181347.38 3.40 0 -606 184166 182932 181466 180232 178766 182200 179500 67 54300 500 130820 100 1 4750000 8716 14.57 2.30 12 0.05 12593.00 79867.00 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 N 002840 500 66 억 161564 N N 4 N 00 N
11 20250317 150138 55 60.00 KOSPI200 화학 N N N Y 60 N 180200 -1500 5 -0.83 306722800 1695 73.47 181700 181800 179600 236000 127200 181700 180957.40 3.40 0 -583 184166 182932 181466 180232 178766 182200 179500 67 54300 500 130820 100 1 4750000 8560 14.31 2.26 12 0.04 12593.00 79867.00 216000 20240510 -16.57 163500 20250204 10.21 188000 -4.15 20250102 163500 10.21 20250204 216000 -16.57 20240510 163500 10.21 20250204 0.01 N 002840 500 66 억 161564 N N 19 N 00 N
12 20250317 140138 55 60.00 KOSPI200 화학 N N N Y 60 N 180600 -1100 5 -0.61 225171300 1243 53.88 181700 181800 179600 236000 127200 181700 181151.49 3.40 0 -438 184166 182932 181466 180232 178766 182200 179500 67 54300 500 130820 100 1 4750000 8579 14.34 2.26 12 0.03 12593.00 79867.00 216000 20240510 -16.39 163500 20250204 10.46 188000 -3.94 20250102 163500 10.46 20250204 216000 -16.39 20240510 163500 10.46 20250204 0.01 N 002840 500 66 억 161564 N N 19 N 00 N