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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002840/price/prices-20250401.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
20250407,160134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,173700,-4800,5,-2.69,255360800,1482,88.42,176000,176000,171100,232000,125000,178500,172307.29,3.36,0,-309,185366,181932,179866,176432,174366,180900,175400,67,53500,500,128520,100,1,4750000,8251,16.32,1.97,12,0.03,10642.00,88144.00,216000,20240510,-19.58,163500,20250204,6.24,188000,-7.61,20250102,163500,6.24,20250204,216000,-19.58,20240510,163500,6.24,20250204,0.01,Y,002840,500,66 억,,159821,N,N,299,N,00,N
20250407,150135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,172800,-5700,5,-3.19,218413000,1269,75.72,176000,176000,171100,232000,125000,178500,172114.26,3.36,0,-266,185366,181932,179866,176432,174366,180900,175400,67,53500,500,128520,100,1,4750000,8208,16.24,1.96,12,0.03,10642.00,88144.00,216000,20240510,-20.00,163500,20250204,5.69,188000,-8.09,20250102,163500,5.69,20250204,216000,-20.00,20240510,163500,5.69,20250204,0.01,Y,002840,500,66 억,,159821,N,N,325,N,00,N
20250407,140134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,172000,-6500,5,-3.64,205836100,1196,71.36,176000,176000,171100,232000,125000,178500,172103.76,3.36,0,-259,185366,181932,179866,176432,174366,180900,175400,67,53500,500,128520,100,1,4750000,8170,16.16,1.95,12,0.03,10642.00,88144.00,216000,20240510,-20.37,163500,20250204,5.20,188000,-8.51,20250102,163500,5.20,20250204,216000,-20.37,20240510,163500,5.20,20250204,0.01,Y,002840,500,66 억,,159821,N,N,325,N,00,N
20250407,130134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,172100,-6400,5,-3.59,188787300,1097,65.45,176000,176000,171100,232000,125000,178500,172094.17,3.36,0,-276,185366,181932,179866,176432,174366,180900,175400,67,53500,500,128520,100,1,4750000,8175,16.17,1.95,12,0.02,10642.00,88144.00,216000,20240510,-20.32,163500,20250204,5.26,188000,-8.46,20250102,163500,5.26,20250204,216000,-20.32,20240510,163500,5.26,20250204,0.01,Y,002840,500,66 억,,159821,N,N,325,N,00,N
20250407,120134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,172000,-6500,5,-3.64,169155900,983,58.65,176000,176000,171100,232000,125000,178500,172081.28,3.36,0,-278,185366,181932,179866,176432,174366,180900,175400,67,53500,500,128520,100,1,4750000,8170,16.16,1.95,12,0.02,10642.00,88144.00,216000,20240510,-20.37,163500,20250204,5.20,188000,-8.51,20250102,163500,5.20,20250204,216000,-20.37,20240510,163500,5.20,20250204,0.01,Y,002840,500,66 억,,159821,N,N,325,N,00,N
20250407,110134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,171900,-6600,5,-3.70,152641600,887,52.92,176000,176000,171100,232000,125000,178500,172087.49,3.36,0,-297,185366,181932,179866,176432,174366,180900,175400,67,53500,500,128520,100,1,4750000,8165,16.15,1.95,12,0.02,10642.00,88144.00,216000,20240510,-20.42,163500,20250204,5.14,188000,-8.56,20250102,163500,5.14,20250204,216000,-20.42,20240510,163500,5.14,20250204,0.01,Y,002840,500,66 억,,159821,N,N,325,N,00,N
20250407,100134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,171500,-7000,5,-3.92,117258400,681,40.63,176000,176000,171100,232000,125000,178500,172185.61,3.36,0,-293,185366,181932,179866,176432,174366,180900,175400,67,53500,500,128520,100,1,4750000,8146,16.12,1.95,12,0.01,10642.00,88144.00,216000,20240510,-20.60,163500,20250204,4.89,188000,-8.78,20250102,163500,4.89,20250204,216000,-20.60,20240510,163500,4.89,20250204,0.01,Y,002840,500,66 억,,159821,N,N,325,N,00,N
20250407,090133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,173900,-4600,5,-2.58,10690100,61,3.64,176000,176000,173800,232000,125000,178500,175247.54,3.36,0,-15,185366,181932,179866,176432,174366,180900,175400,67,53500,500,128520,100,1,4750000,8260,16.34,1.97,12,0.00,10642.00,88144.00,216000,20240510,-19.49,163500,20250204,6.36,188000,-7.50,20250102,163500,6.36,20250204,216000,-19.49,20240510,163500,6.36,20250204,0.01,Y,002840,500,66 억,,159821,N,N,325,N,00,N
20250404,160134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178500,-4400,5,-2.41,301286450,1676,46.78,182900,183300,177800,237500,128100,182900,179765.18,3.37,0,-249,186633,184766,181533,179666,176433,183150,178050,67,54600,500,131680,100,1,4750000,8479,16.77,2.03,12,0.04,10642.00,88144.00,216000,20240510,-17.36,163500,20250204,9.17,188000,-5.05,20250102,163500,9.17,20250204,216000,-17.36,20240510,163500,9.17,20250204,0.02,Y,002840,500,66 억,,160071,N,N,325,N,00,N
20250404,150135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179800,-3100,5,-1.69,268257350,1492,41.64,182900,183300,177800,237500,128100,182900,179797.15,3.37,0,-158,186633,184766,181533,179666,176433,183150,178050,67,54600,500,131680,100,1,4750000,8541,16.90,2.04,12,0.03,10642.00,88144.00,216000,20240510,-16.76,163500,20250204,9.97,188000,-4.36,20250102,163500,9.97,20250204,216000,-16.76,20240510,163500,9.97,20250204,0.02,Y,002840,500,66 억,,160071,N,N,407,N,00,N
20250404,140135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,177900,-5000,5,-2.73,241659100,1344,37.51,182900,183300,177800,237500,128100,182900,179805.88,3.37,0,-79,186633,184766,181533,179666,176433,183150,178050,67,54600,500,131680,100,1,4750000,8450,16.72,2.02,12,0.03,10642.00,88144.00,216000,20240510,-17.64,163500,20250204,8.81,188000,-5.37,20250102,163500,8.81,20250204,216000,-17.64,20240510,163500,8.81,20250204,0.02,Y,002840,500,66 억,,160071,N,N,407,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 20250407 160134 55 60.00 KOSPI200 화학 N N N Y 60 N 173700 -4800 5 -2.69 255360800 1482 88.42 176000 176000 171100 232000 125000 178500 172307.29 3.36 0 -309 185366 181932 179866 176432 174366 180900 175400 67 53500 500 128520 100 1 4750000 8251 16.32 1.97 12 0.03 10642.00 88144.00 216000 20240510 -19.58 163500 20250204 6.24 188000 -7.61 20250102 163500 6.24 20250204 216000 -19.58 20240510 163500 6.24 20250204 0.01 Y 002840 500 66 억 159821 N N 299 N 00 N
3 20250407 150135 55 60.00 KOSPI200 화학 N N N Y 60 N 172800 -5700 5 -3.19 218413000 1269 75.72 176000 176000 171100 232000 125000 178500 172114.26 3.36 0 -266 185366 181932 179866 176432 174366 180900 175400 67 53500 500 128520 100 1 4750000 8208 16.24 1.96 12 0.03 10642.00 88144.00 216000 20240510 -20.00 163500 20250204 5.69 188000 -8.09 20250102 163500 5.69 20250204 216000 -20.00 20240510 163500 5.69 20250204 0.01 Y 002840 500 66 억 159821 N N 325 N 00 N
4 20250407 140134 55 60.00 KOSPI200 화학 N N N Y 60 N 172000 -6500 5 -3.64 205836100 1196 71.36 176000 176000 171100 232000 125000 178500 172103.76 3.36 0 -259 185366 181932 179866 176432 174366 180900 175400 67 53500 500 128520 100 1 4750000 8170 16.16 1.95 12 0.03 10642.00 88144.00 216000 20240510 -20.37 163500 20250204 5.20 188000 -8.51 20250102 163500 5.20 20250204 216000 -20.37 20240510 163500 5.20 20250204 0.01 Y 002840 500 66 억 159821 N N 325 N 00 N
5 20250407 130134 55 60.00 KOSPI200 화학 N N N Y 60 N 172100 -6400 5 -3.59 188787300 1097 65.45 176000 176000 171100 232000 125000 178500 172094.17 3.36 0 -276 185366 181932 179866 176432 174366 180900 175400 67 53500 500 128520 100 1 4750000 8175 16.17 1.95 12 0.02 10642.00 88144.00 216000 20240510 -20.32 163500 20250204 5.26 188000 -8.46 20250102 163500 5.26 20250204 216000 -20.32 20240510 163500 5.26 20250204 0.01 Y 002840 500 66 억 159821 N N 325 N 00 N
6 20250407 120134 55 60.00 KOSPI200 화학 N N N Y 60 N 172000 -6500 5 -3.64 169155900 983 58.65 176000 176000 171100 232000 125000 178500 172081.28 3.36 0 -278 185366 181932 179866 176432 174366 180900 175400 67 53500 500 128520 100 1 4750000 8170 16.16 1.95 12 0.02 10642.00 88144.00 216000 20240510 -20.37 163500 20250204 5.20 188000 -8.51 20250102 163500 5.20 20250204 216000 -20.37 20240510 163500 5.20 20250204 0.01 Y 002840 500 66 억 159821 N N 325 N 00 N
7 20250407 110134 55 60.00 KOSPI200 화학 N N N Y 60 N 171900 -6600 5 -3.70 152641600 887 52.92 176000 176000 171100 232000 125000 178500 172087.49 3.36 0 -297 185366 181932 179866 176432 174366 180900 175400 67 53500 500 128520 100 1 4750000 8165 16.15 1.95 12 0.02 10642.00 88144.00 216000 20240510 -20.42 163500 20250204 5.14 188000 -8.56 20250102 163500 5.14 20250204 216000 -20.42 20240510 163500 5.14 20250204 0.01 Y 002840 500 66 억 159821 N N 325 N 00 N
8 20250407 100134 55 60.00 KOSPI200 화학 N N N Y 60 N 171500 -7000 5 -3.92 117258400 681 40.63 176000 176000 171100 232000 125000 178500 172185.61 3.36 0 -293 185366 181932 179866 176432 174366 180900 175400 67 53500 500 128520 100 1 4750000 8146 16.12 1.95 12 0.01 10642.00 88144.00 216000 20240510 -20.60 163500 20250204 4.89 188000 -8.78 20250102 163500 4.89 20250204 216000 -20.60 20240510 163500 4.89 20250204 0.01 Y 002840 500 66 억 159821 N N 325 N 00 N
9 20250407 090133 55 60.00 KOSPI200 화학 N N N Y 60 N 173900 -4600 5 -2.58 10690100 61 3.64 176000 176000 173800 232000 125000 178500 175247.54 3.36 0 -15 185366 181932 179866 176432 174366 180900 175400 67 53500 500 128520 100 1 4750000 8260 16.34 1.97 12 0.00 10642.00 88144.00 216000 20240510 -19.49 163500 20250204 6.36 188000 -7.50 20250102 163500 6.36 20250204 216000 -19.49 20240510 163500 6.36 20250204 0.01 Y 002840 500 66 억 159821 N N 325 N 00 N
10 20250404 160134 55 60.00 KOSPI200 화학 N N N Y 60 N 178500 -4400 5 -2.41 301286450 1676 46.78 182900 183300 177800 237500 128100 182900 179765.18 3.37 0 -249 186633 184766 181533 179666 176433 183150 178050 67 54600 500 131680 100 1 4750000 8479 16.77 2.03 12 0.04 10642.00 88144.00 216000 20240510 -17.36 163500 20250204 9.17 188000 -5.05 20250102 163500 9.17 20250204 216000 -17.36 20240510 163500 9.17 20250204 0.02 Y 002840 500 66 억 160071 N N 325 N 00 N
11 20250404 150135 55 60.00 KOSPI200 화학 N N N Y 60 N 179800 -3100 5 -1.69 268257350 1492 41.64 182900 183300 177800 237500 128100 182900 179797.15 3.37 0 -158 186633 184766 181533 179666 176433 183150 178050 67 54600 500 131680 100 1 4750000 8541 16.90 2.04 12 0.03 10642.00 88144.00 216000 20240510 -16.76 163500 20250204 9.97 188000 -4.36 20250102 163500 9.97 20250204 216000 -16.76 20240510 163500 9.97 20250204 0.02 Y 002840 500 66 억 160071 N N 407 N 00 N
12 20250404 140135 55 60.00 KOSPI200 화학 N N N Y 60 N 177900 -5000 5 -2.73 241659100 1344 37.51 182900 183300 177800 237500 128100 182900 179805.88 3.37 0 -79 186633 184766 181533 179666 176433 183150 178050 67 54600 500 131680 100 1 4750000 8450 16.72 2.02 12 0.03 10642.00 88144.00 216000 20240510 -17.64 163500 20250204 8.81 188000 -5.37 20250102 163500 8.81 20250204 216000 -17.64 20240510 163500 8.81 20250204 0.02 Y 002840 500 66 억 160071 N N 407 N 00 N