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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180700,-1000,5,-0.55,218849100,1208,52.36,181700,181800,179600,236000,127200,181700,181166.47,3.40,0,-424,184166,182932,181466,180232,178766,182200,179500,67,54300,500,130820,100,1,4750000,8583,14.35,2.26,12,0.03,12593.00,79867.00,216000,20240510,-16.34,163500,20250204,10.52,188000,-3.88,20250102,163500,10.52,20250204,216000,-16.34,20240510,163500,10.52,20250204,0.01,N,002840,500,66 억,,161564,N,N,19,N,00,N
20250317,120137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180400,-1300,5,-0.72,208194900,1149,49.80,181700,181800,179600,236000,127200,181700,181196.61,3.40,0,-401,184166,182932,181466,180232,178766,182200,179500,67,54300,500,130820,100,1,4750000,8569,14.33,2.26,12,0.02,12593.00,79867.00,216000,20240510,-16.48,163500,20250204,10.34,188000,-4.04,20250102,163500,10.34,20250204,216000,-16.48,20240510,163500,10.34,20250204,0.01,N,002840,500,66 억,,161564,N,N,19,N,00,N
20250317,110137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180200,-1500,5,-0.83,198273500,1094,47.42,181700,181800,179600,236000,127200,181700,181237.20,3.40,0,-367,184166,182932,181466,180232,178766,182200,179500,67,54300,500,130820,100,1,4750000,8560,14.31,2.26,12,0.02,12593.00,79867.00,216000,20240510,-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
20250317,100139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180200,-1500,5,-0.83,182055300,1004,43.52,181700,181800,179600,236000,127200,181700,181329.98,3.40,0,-327,184166,182932,181466,180232,178766,182200,179500,67,54300,500,130820,100,1,4750000,8560,14.31,2.26,12,0.02,12593.00,79867.00,216000,20240510,-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
20250317,090138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181700,0,3,0.00,4542500,25,1.08,181700,181700,181700,236000,127200,181700,181700.00,3.40,0,0,184166,182932,181466,180232,178766,182200,179500,67,54300,500,130820,100,1,4750000,8631,14.43,2.28,12,0.00,12593.00,79867.00,216000,20240510,-15.88,163500,20250204,11.13,188000,-3.35,20250102,163500,11.13,20250204,216000,-15.88,20240510,163500,11.13,20250204,0.01,N,002840,500,66 억,,161564,N,N,19,N,00,N
20250314,160138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181700,2200,2,1.23,417138900,2305,97.22,182600,182700,180000,233000,125700,179500,180971.32,3.40,0,-535,185566,182532,180966,177932,176366,184050,179450,67,53500,500,129240,100,1,4750000,8631,14.43,2.28,12,0.05,12593.00,79867.00,216000,20240510,-15.88,163500,20250204,11.13,188000,-3.35,20250102,163500,11.13,20250204,216000,-15.88,20240510,163500,11.13,20250204,0.02,N,002840,500,66 억,,161614,N,N,19,N,00,N
20250314,150138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180100,600,2,0.33,359984100,1989,83.89,182600,182700,180000,233000,125700,179500,180987.48,3.40,0,-491,185566,182532,180966,177932,176366,184050,179450,67,53500,500,129240,100,1,4750000,8555,14.30,2.25,12,0.04,12593.00,79867.00,216000,20240510,-16.62,163500,20250204,10.15,188000,-4.20,20250102,163500,10.15,20250204,216000,-16.62,20240510,163500,10.15,20250204,0.02,N,002840,500,66 억,,161614,N,N,141,N,00,N
20250314,140137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180900,1400,2,0.78,190393700,1051,44.33,182600,182700,180000,233000,125700,179500,181154.80,3.40,0,-137,185566,182532,180966,177932,176366,184050,179450,67,53500,500,129240,100,1,4750000,8593,14.37,2.27,12,0.02,12593.00,79867.00,216000,20240510,-16.25,163500,20250204,10.64,188000,-3.78,20250102,163500,10.64,20250204,216000,-16.25,20240510,163500,10.64,20250204,0.02,N,002840,500,66 억,,161614,N,N,141,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 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
3 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
4 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
5 20250317 130137 55 60.00 KOSPI200 화학 N N N Y 60 N 180700 -1000 5 -0.55 218849100 1208 52.36 181700 181800 179600 236000 127200 181700 181166.47 3.40 0 -424 184166 182932 181466 180232 178766 182200 179500 67 54300 500 130820 100 1 4750000 8583 14.35 2.26 12 0.03 12593.00 79867.00 216000 20240510 -16.34 163500 20250204 10.52 188000 -3.88 20250102 163500 10.52 20250204 216000 -16.34 20240510 163500 10.52 20250204 0.01 N 002840 500 66 억 161564 N N 19 N 00 N
6 20250317 120137 55 60.00 KOSPI200 화학 N N N Y 60 N 180400 -1300 5 -0.72 208194900 1149 49.80 181700 181800 179600 236000 127200 181700 181196.61 3.40 0 -401 184166 182932 181466 180232 178766 182200 179500 67 54300 500 130820 100 1 4750000 8569 14.33 2.26 12 0.02 12593.00 79867.00 216000 20240510 -16.48 163500 20250204 10.34 188000 -4.04 20250102 163500 10.34 20250204 216000 -16.48 20240510 163500 10.34 20250204 0.01 N 002840 500 66 억 161564 N N 19 N 00 N
7 20250317 110137 55 60.00 KOSPI200 화학 N N N Y 60 N 180200 -1500 5 -0.83 198273500 1094 47.42 181700 181800 179600 236000 127200 181700 181237.20 3.40 0 -367 184166 182932 181466 180232 178766 182200 179500 67 54300 500 130820 100 1 4750000 8560 14.31 2.26 12 0.02 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
8 20250317 100139 55 60.00 KOSPI200 화학 N N N Y 60 N 180200 -1500 5 -0.83 182055300 1004 43.52 181700 181800 179600 236000 127200 181700 181329.98 3.40 0 -327 184166 182932 181466 180232 178766 182200 179500 67 54300 500 130820 100 1 4750000 8560 14.31 2.26 12 0.02 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
9 20250317 090138 55 60.00 KOSPI200 화학 N N N Y 60 N 181700 0 3 0.00 4542500 25 1.08 181700 181700 181700 236000 127200 181700 181700.00 3.40 0 0 184166 182932 181466 180232 178766 182200 179500 67 54300 500 130820 100 1 4750000 8631 14.43 2.28 12 0.00 12593.00 79867.00 216000 20240510 -15.88 163500 20250204 11.13 188000 -3.35 20250102 163500 11.13 20250204 216000 -15.88 20240510 163500 11.13 20250204 0.01 N 002840 500 66 억 161564 N N 19 N 00 N
10 20250314 160138 55 60.00 KOSPI200 화학 N N N Y 60 N 181700 2200 2 1.23 417138900 2305 97.22 182600 182700 180000 233000 125700 179500 180971.32 3.40 0 -535 185566 182532 180966 177932 176366 184050 179450 67 53500 500 129240 100 1 4750000 8631 14.43 2.28 12 0.05 12593.00 79867.00 216000 20240510 -15.88 163500 20250204 11.13 188000 -3.35 20250102 163500 11.13 20250204 216000 -15.88 20240510 163500 11.13 20250204 0.02 N 002840 500 66 억 161614 N N 19 N 00 N
11 20250314 150138 55 60.00 KOSPI200 화학 N N N Y 60 N 180100 600 2 0.33 359984100 1989 83.89 182600 182700 180000 233000 125700 179500 180987.48 3.40 0 -491 185566 182532 180966 177932 176366 184050 179450 67 53500 500 129240 100 1 4750000 8555 14.30 2.25 12 0.04 12593.00 79867.00 216000 20240510 -16.62 163500 20250204 10.15 188000 -4.20 20250102 163500 10.15 20250204 216000 -16.62 20240510 163500 10.15 20250204 0.02 N 002840 500 66 억 161614 N N 141 N 00 N
12 20250314 140137 55 60.00 KOSPI200 화학 N N N Y 60 N 180900 1400 2 0.78 190393700 1051 44.33 182600 182700 180000 233000 125700 179500 181154.80 3.40 0 -137 185566 182532 180966 177932 176366 184050 179450 67 53500 500 129240 100 1 4750000 8593 14.37 2.27 12 0.02 12593.00 79867.00 216000 20240510 -16.25 163500 20250204 10.64 188000 -3.78 20250102 163500 10.64 20250204 216000 -16.25 20240510 163500 10.64 20250204 0.02 N 002840 500 66 억 161614 N N 141 N 00 N