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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,200000,23400,2,13.25,426145500,2265,106.09,175100,200000,174000,229500,123700,176600,188096.41,3.38,0,1348,184266,180432,175566,171732,166866,182350,173650,67,52900,500,127150,500,1,4750000,9500,18.79,2.27,12,0.05,10642.00,88144.00,216000,20240510,-7.41,163500,20250204,22.32,200000,0.00,20250411,163500,22.32,20250204,216000,-7.41,20240510,163500,22.32,20250204,0.01,Y,002840,500,66 억,,160673,N,N,452,N,00,N
20250411,150135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178900,2300,2,1.30,170438900,962,45.06,175100,179000,174000,229500,123700,176600,177171.41,3.38,0,297,184266,180432,175566,171732,166866,182350,173650,67,52900,500,127150,100,1,4750000,8498,16.81,2.03,12,0.02,10642.00,88144.00,216000,20240510,-17.18,163500,20250204,9.42,188000,-4.84,20250102,163500,9.42,20250204,216000,-17.18,20240510,163500,9.42,20250204,0.01,Y,002840,500,66 억,,160673,N,N,110,N,00,N
20250411,140136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179000,2400,2,1.36,167404400,945,44.26,175100,179000,174000,229500,123700,176600,177147.51,3.38,0,304,184266,180432,175566,171732,166866,182350,173650,67,52900,500,127150,100,1,4750000,8503,16.82,2.03,12,0.02,10642.00,88144.00,216000,20240510,-17.13,163500,20250204,9.48,188000,-4.79,20250102,163500,9.48,20250204,216000,-17.13,20240510,163500,9.48,20250204,0.01,Y,002840,500,66 억,,160673,N,N,110,N,00,N
20250411,130136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,177800,1200,2,0.68,156132500,882,41.31,175100,178200,174000,229500,123700,176600,177020.98,3.38,0,313,184266,180432,175566,171732,166866,182350,173650,67,52900,500,127150,100,1,4750000,8446,16.71,2.02,12,0.02,10642.00,88144.00,216000,20240510,-17.69,163500,20250204,8.75,188000,-5.43,20250102,163500,8.75,20250204,216000,-17.69,20240510,163500,8.75,20250204,0.01,Y,002840,500,66 억,,160673,N,N,110,N,00,N
20250411,120136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,177500,900,2,0.51,73870700,420,19.67,175100,177500,174000,229500,123700,176600,175882.62,3.38,0,-23,184266,180432,175566,171732,166866,182350,173650,67,52900,500,127150,100,1,4750000,8431,16.68,2.01,12,0.01,10642.00,88144.00,216000,20240510,-17.82,163500,20250204,8.56,188000,-5.59,20250102,163500,8.56,20250204,216000,-17.82,20240510,163500,8.56,20250204,0.01,Y,002840,500,66 억,,160673,N,N,110,N,00,N
20250411,110135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,177000,400,2,0.23,55618400,317,14.85,175100,177000,174000,229500,123700,176600,175452.37,3.38,0,-7,184266,180432,175566,171732,166866,182350,173650,67,52900,500,127150,100,1,4750000,8408,16.63,2.01,12,0.01,10642.00,88144.00,216000,20240510,-18.06,163500,20250204,8.26,188000,-5.85,20250102,163500,8.26,20250204,216000,-18.06,20240510,163500,8.26,20250204,0.01,Y,002840,500,66 억,,160673,N,N,110,N,00,N
20250411,100135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,175900,-700,5,-0.40,22613600,129,6.04,175100,176500,174000,229500,123700,176600,175299.22,3.38,0,-25,184266,180432,175566,171732,166866,182350,173650,67,52900,500,127150,100,1,4750000,8355,16.53,2.00,12,0.00,10642.00,88144.00,216000,20240510,-18.56,163500,20250204,7.58,188000,-6.44,20250102,163500,7.58,20250204,216000,-18.56,20240510,163500,7.58,20250204,0.01,Y,002840,500,66 억,,160673,N,N,110,N,00,N
20250411,090136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,175100,-1500,5,-0.85,2101100,12,0.56,175100,175100,175000,229500,123700,176600,175091.67,3.38,0,-8,184266,180432,175566,171732,166866,182350,173650,67,52900,500,127150,100,1,4750000,8317,16.45,1.99,12,0.00,10642.00,88144.00,216000,20240510,-18.94,163500,20250204,7.09,188000,-6.86,20250102,163500,7.09,20250204,216000,-18.94,20240510,163500,7.09,20250204,0.01,Y,002840,500,66 억,,160673,N,N,110,N,00,N
20250410,160135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,176600,6100,2,3.58,376093700,2135,189.61,170700,179400,170700,221500,119400,170500,176156.30,3.38,0,973,174366,172432,171266,169332,168166,171850,168750,67,51000,500,122760,100,1,4750000,8389,16.59,2.00,12,0.04,10642.00,88144.00,216000,20240510,-18.24,163500,20250204,8.01,188000,-6.06,20250102,163500,8.01,20250204,216000,-18.24,20240510,163500,8.01,20250204,0.01,Y,002840,500,66 억,,160379,N,N,110,N,00,N
20250410,150135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,177800,7300,2,4.28,157812300,899,79.84,170700,179400,170700,221500,119400,170500,175542.05,3.38,0,204,174366,172432,171266,169332,168166,171850,168750,67,51000,500,122760,100,1,4750000,8446,16.71,2.02,12,0.02,10642.00,88144.00,216000,20240510,-17.69,163500,20250204,8.75,188000,-5.43,20250102,163500,8.75,20250204,216000,-17.69,20240510,163500,8.75,20250204,0.01,Y,002840,500,66 억,,160379,N,N,187,N,00,N
20250410,140135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178000,7500,2,4.40,149984200,855,75.93,170700,179400,170700,221500,119400,170500,175420.12,3.38,0,190,174366,172432,171266,169332,168166,171850,168750,67,51000,500,122760,100,1,4750000,8455,16.73,2.02,12,0.02,10642.00,88144.00,216000,20240510,-17.59,163500,20250204,8.87,188000,-5.32,20250102,163500,8.87,20250204,216000,-17.59,20240510,163500,8.87,20250204,0.01,Y,002840,500,66 억,,160379,N,N,187,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 20250411 160135 55 60.00 KOSPI200 화학 N N N Y 60 N 200000 23400 2 13.25 426145500 2265 106.09 175100 200000 174000 229500 123700 176600 188096.41 3.38 0 1348 184266 180432 175566 171732 166866 182350 173650 67 52900 500 127150 500 1 4750000 9500 18.79 2.27 12 0.05 10642.00 88144.00 216000 20240510 -7.41 163500 20250204 22.32 200000 0.00 20250411 163500 22.32 20250204 216000 -7.41 20240510 163500 22.32 20250204 0.01 Y 002840 500 66 억 160673 N N 452 N 00 N
3 20250411 150135 55 60.00 KOSPI200 화학 N N N Y 60 N 178900 2300 2 1.30 170438900 962 45.06 175100 179000 174000 229500 123700 176600 177171.41 3.38 0 297 184266 180432 175566 171732 166866 182350 173650 67 52900 500 127150 100 1 4750000 8498 16.81 2.03 12 0.02 10642.00 88144.00 216000 20240510 -17.18 163500 20250204 9.42 188000 -4.84 20250102 163500 9.42 20250204 216000 -17.18 20240510 163500 9.42 20250204 0.01 Y 002840 500 66 억 160673 N N 110 N 00 N
4 20250411 140136 55 60.00 KOSPI200 화학 N N N Y 60 N 179000 2400 2 1.36 167404400 945 44.26 175100 179000 174000 229500 123700 176600 177147.51 3.38 0 304 184266 180432 175566 171732 166866 182350 173650 67 52900 500 127150 100 1 4750000 8503 16.82 2.03 12 0.02 10642.00 88144.00 216000 20240510 -17.13 163500 20250204 9.48 188000 -4.79 20250102 163500 9.48 20250204 216000 -17.13 20240510 163500 9.48 20250204 0.01 Y 002840 500 66 억 160673 N N 110 N 00 N
5 20250411 130136 55 60.00 KOSPI200 화학 N N N Y 60 N 177800 1200 2 0.68 156132500 882 41.31 175100 178200 174000 229500 123700 176600 177020.98 3.38 0 313 184266 180432 175566 171732 166866 182350 173650 67 52900 500 127150 100 1 4750000 8446 16.71 2.02 12 0.02 10642.00 88144.00 216000 20240510 -17.69 163500 20250204 8.75 188000 -5.43 20250102 163500 8.75 20250204 216000 -17.69 20240510 163500 8.75 20250204 0.01 Y 002840 500 66 억 160673 N N 110 N 00 N
6 20250411 120136 55 60.00 KOSPI200 화학 N N N Y 60 N 177500 900 2 0.51 73870700 420 19.67 175100 177500 174000 229500 123700 176600 175882.62 3.38 0 -23 184266 180432 175566 171732 166866 182350 173650 67 52900 500 127150 100 1 4750000 8431 16.68 2.01 12 0.01 10642.00 88144.00 216000 20240510 -17.82 163500 20250204 8.56 188000 -5.59 20250102 163500 8.56 20250204 216000 -17.82 20240510 163500 8.56 20250204 0.01 Y 002840 500 66 억 160673 N N 110 N 00 N
7 20250411 110135 55 60.00 KOSPI200 화학 N N N Y 60 N 177000 400 2 0.23 55618400 317 14.85 175100 177000 174000 229500 123700 176600 175452.37 3.38 0 -7 184266 180432 175566 171732 166866 182350 173650 67 52900 500 127150 100 1 4750000 8408 16.63 2.01 12 0.01 10642.00 88144.00 216000 20240510 -18.06 163500 20250204 8.26 188000 -5.85 20250102 163500 8.26 20250204 216000 -18.06 20240510 163500 8.26 20250204 0.01 Y 002840 500 66 억 160673 N N 110 N 00 N
8 20250411 100135 55 60.00 KOSPI200 화학 N N N Y 60 N 175900 -700 5 -0.40 22613600 129 6.04 175100 176500 174000 229500 123700 176600 175299.22 3.38 0 -25 184266 180432 175566 171732 166866 182350 173650 67 52900 500 127150 100 1 4750000 8355 16.53 2.00 12 0.00 10642.00 88144.00 216000 20240510 -18.56 163500 20250204 7.58 188000 -6.44 20250102 163500 7.58 20250204 216000 -18.56 20240510 163500 7.58 20250204 0.01 Y 002840 500 66 억 160673 N N 110 N 00 N
9 20250411 090136 55 60.00 KOSPI200 화학 N N N Y 60 N 175100 -1500 5 -0.85 2101100 12 0.56 175100 175100 175000 229500 123700 176600 175091.67 3.38 0 -8 184266 180432 175566 171732 166866 182350 173650 67 52900 500 127150 100 1 4750000 8317 16.45 1.99 12 0.00 10642.00 88144.00 216000 20240510 -18.94 163500 20250204 7.09 188000 -6.86 20250102 163500 7.09 20250204 216000 -18.94 20240510 163500 7.09 20250204 0.01 Y 002840 500 66 억 160673 N N 110 N 00 N
10 20250410 160135 55 60.00 KOSPI200 화학 N N N Y 60 N 176600 6100 2 3.58 376093700 2135 189.61 170700 179400 170700 221500 119400 170500 176156.30 3.38 0 973 174366 172432 171266 169332 168166 171850 168750 67 51000 500 122760 100 1 4750000 8389 16.59 2.00 12 0.04 10642.00 88144.00 216000 20240510 -18.24 163500 20250204 8.01 188000 -6.06 20250102 163500 8.01 20250204 216000 -18.24 20240510 163500 8.01 20250204 0.01 Y 002840 500 66 억 160379 N N 110 N 00 N
11 20250410 150135 55 60.00 KOSPI200 화학 N N N Y 60 N 177800 7300 2 4.28 157812300 899 79.84 170700 179400 170700 221500 119400 170500 175542.05 3.38 0 204 174366 172432 171266 169332 168166 171850 168750 67 51000 500 122760 100 1 4750000 8446 16.71 2.02 12 0.02 10642.00 88144.00 216000 20240510 -17.69 163500 20250204 8.75 188000 -5.43 20250102 163500 8.75 20250204 216000 -17.69 20240510 163500 8.75 20250204 0.01 Y 002840 500 66 억 160379 N N 187 N 00 N
12 20250410 140135 55 60.00 KOSPI200 화학 N N N Y 60 N 178000 7500 2 4.40 149984200 855 75.93 170700 179400 170700 221500 119400 170500 175420.12 3.38 0 190 174366 172432 171266 169332 168166 171850 168750 67 51000 500 122760 100 1 4750000 8455 16.73 2.02 12 0.02 10642.00 88144.00 216000 20240510 -17.59 163500 20250204 8.87 188000 -5.32 20250102 163500 8.87 20250204 216000 -17.59 20240510 163500 8.87 20250204 0.01 Y 002840 500 66 억 160379 N N 187 N 00 N