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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,189200,2200,2,1.18,330068200,1769,156.69,185600,189700,185500,243000,130900,187000,186584.62,3.36,0,8,188333,187666,186333,185666,184333,188000,186000,67,56000,500,134640,100,1,4750000,8987,17.78,2.15,12,0.04,10642.00,88144.00,216000,20240510,-12.41,163500,20250204,15.72,200000,-5.40,20250411,163500,15.72,20250204,216000,-12.41,20240510,163500,15.72,20250204,0.01,Y,002840,500,66 억,,159481,N,N,294,N,00,N
20250422,150137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188100,1100,2,0.59,272815900,1465,129.76,185600,188400,185500,243000,130900,187000,186222.46,3.36,0,29,188333,187666,186333,185666,184333,188000,186000,67,56000,500,134640,100,1,4750000,8935,17.68,2.13,12,0.03,10642.00,88144.00,216000,20240510,-12.92,163500,20250204,15.05,200000,-5.95,20250411,163500,15.05,20250204,216000,-12.92,20240510,163500,15.05,20250204,0.01,Y,002840,500,66 억,,159481,N,N,129,N,00,N
20250422,140137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187500,500,2,0.27,219684600,1182,104.69,185600,187500,185500,243000,130900,187000,185858.38,3.36,0,-91,188333,187666,186333,185666,184333,188000,186000,67,56000,500,134640,100,1,4750000,8906,17.62,2.13,12,0.02,10642.00,88144.00,216000,20240510,-13.19,163500,20250204,14.68,200000,-6.25,20250411,163500,14.68,20250204,216000,-13.19,20240510,163500,14.68,20250204,0.01,Y,002840,500,66 억,,159481,N,N,129,N,00,N
20250422,130137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186300,-700,5,-0.37,180366200,971,86.01,185600,186400,185500,243000,130900,187000,185753.04,3.36,0,-166,188333,187666,186333,185666,184333,188000,186000,67,56000,500,134640,100,1,4750000,8849,17.51,2.11,12,0.02,10642.00,88144.00,216000,20240510,-13.75,163500,20250204,13.94,200000,-6.85,20250411,163500,13.94,20250204,216000,-13.75,20240510,163500,13.94,20250204,0.01,Y,002840,500,66 억,,159481,N,N,129,N,00,N
20250422,120136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185900,-1100,5,-0.59,158207200,852,75.47,185600,186400,185500,243000,130900,187000,185689.20,3.36,0,-133,188333,187666,186333,185666,184333,188000,186000,67,56000,500,134640,100,1,4750000,8830,17.47,2.11,12,0.02,10642.00,88144.00,216000,20240510,-13.94,163500,20250204,13.70,200000,-7.05,20250411,163500,13.70,20250204,216000,-13.94,20240510,163500,13.70,20250204,0.01,Y,002840,500,66 억,,159481,N,N,129,N,00,N
20250422,110137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186000,-1000,5,-0.53,148356800,799,70.77,185600,186400,185500,243000,130900,187000,185678.10,3.36,0,-119,188333,187666,186333,185666,184333,188000,186000,67,56000,500,134640,100,1,4750000,8835,17.48,2.11,12,0.02,10642.00,88144.00,216000,20240510,-13.89,163500,20250204,13.76,200000,-7.00,20250411,163500,13.76,20250204,216000,-13.89,20240510,163500,13.76,20250204,0.01,Y,002840,500,66 억,,159481,N,N,129,N,00,N
20250422,100137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185600,-1400,5,-0.75,119557500,644,57.04,185600,186400,185600,243000,130900,187000,185648.29,3.36,0,-10,188333,187666,186333,185666,184333,188000,186000,67,56000,500,134640,100,1,4750000,8816,17.44,2.11,12,0.01,10642.00,88144.00,216000,20240510,-14.07,163500,20250204,13.52,200000,-7.20,20250411,163500,13.52,20250204,216000,-14.07,20240510,163500,13.52,20250204,0.01,Y,002840,500,66 억,,159481,N,N,129,N,00,N
20250422,090137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185600,-1400,5,-0.75,97068800,523,46.32,185600,185600,185600,243000,130900,187000,185600.00,3.36,0,-7,188333,187666,186333,185666,184333,188000,186000,67,56000,500,134640,100,1,4750000,8816,17.44,2.11,12,0.01,10642.00,88144.00,216000,20240510,-14.07,163500,20250204,13.52,200000,-7.20,20250411,163500,13.52,20250204,216000,-14.07,20240510,163500,13.52,20250204,0.01,Y,002840,500,66 억,,159481,N,N,129,N,00,N
20250421,160135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187000,200,2,0.11,210197300,1129,81.34,186800,187000,185000,242500,130800,186800,186180.07,3.36,0,-298,189933,188366,187233,185666,184533,187800,185100,67,55700,500,134490,100,1,4750000,8883,17.57,2.12,12,0.02,10642.00,88144.00,216000,20240510,-13.43,163500,20250204,14.37,200000,-6.50,20250411,163500,14.37,20250204,216000,-13.43,20240510,163500,14.37,20250204,0.01,Y,002840,500,66 억,,159773,N,N,129,N,00,N
20250421,150137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185800,-1000,5,-0.54,195825400,1052,75.79,186800,186800,185000,242500,130800,186800,186145.82,3.36,0,-290,189933,188366,187233,185666,184533,187800,185100,67,55700,500,134490,100,1,4750000,8826,17.46,2.11,12,0.02,10642.00,88144.00,216000,20240510,-13.98,163500,20250204,13.64,200000,-7.10,20250411,163500,13.64,20250204,216000,-13.98,20240510,163500,13.64,20250204,0.01,Y,002840,500,66 억,,159773,N,N,410,N,00,N
20250421,140137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185500,-1300,5,-0.70,179287500,963,69.38,186800,186800,185000,242500,130800,186800,186176.01,3.36,0,-279,189933,188366,187233,185666,184533,187800,185100,67,55700,500,134490,100,1,4750000,8811,17.43,2.10,12,0.02,10642.00,88144.00,216000,20240510,-14.12,163500,20250204,13.46,200000,-7.25,20250411,163500,13.46,20250204,216000,-14.12,20240510,163500,13.46,20250204,0.01,Y,002840,500,66 억,,159773,N,N,410,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 20250422 160135 55 60.00 KOSPI200 화학 N N N Y 60 N 189200 2200 2 1.18 330068200 1769 156.69 185600 189700 185500 243000 130900 187000 186584.62 3.36 0 8 188333 187666 186333 185666 184333 188000 186000 67 56000 500 134640 100 1 4750000 8987 17.78 2.15 12 0.04 10642.00 88144.00 216000 20240510 -12.41 163500 20250204 15.72 200000 -5.40 20250411 163500 15.72 20250204 216000 -12.41 20240510 163500 15.72 20250204 0.01 Y 002840 500 66 억 159481 N N 294 N 00 N
3 20250422 150137 55 60.00 KOSPI200 화학 N N N Y 60 N 188100 1100 2 0.59 272815900 1465 129.76 185600 188400 185500 243000 130900 187000 186222.46 3.36 0 29 188333 187666 186333 185666 184333 188000 186000 67 56000 500 134640 100 1 4750000 8935 17.68 2.13 12 0.03 10642.00 88144.00 216000 20240510 -12.92 163500 20250204 15.05 200000 -5.95 20250411 163500 15.05 20250204 216000 -12.92 20240510 163500 15.05 20250204 0.01 Y 002840 500 66 억 159481 N N 129 N 00 N
4 20250422 140137 55 60.00 KOSPI200 화학 N N N Y 60 N 187500 500 2 0.27 219684600 1182 104.69 185600 187500 185500 243000 130900 187000 185858.38 3.36 0 -91 188333 187666 186333 185666 184333 188000 186000 67 56000 500 134640 100 1 4750000 8906 17.62 2.13 12 0.02 10642.00 88144.00 216000 20240510 -13.19 163500 20250204 14.68 200000 -6.25 20250411 163500 14.68 20250204 216000 -13.19 20240510 163500 14.68 20250204 0.01 Y 002840 500 66 억 159481 N N 129 N 00 N
5 20250422 130137 55 60.00 KOSPI200 화학 N N N Y 60 N 186300 -700 5 -0.37 180366200 971 86.01 185600 186400 185500 243000 130900 187000 185753.04 3.36 0 -166 188333 187666 186333 185666 184333 188000 186000 67 56000 500 134640 100 1 4750000 8849 17.51 2.11 12 0.02 10642.00 88144.00 216000 20240510 -13.75 163500 20250204 13.94 200000 -6.85 20250411 163500 13.94 20250204 216000 -13.75 20240510 163500 13.94 20250204 0.01 Y 002840 500 66 억 159481 N N 129 N 00 N
6 20250422 120136 55 60.00 KOSPI200 화학 N N N Y 60 N 185900 -1100 5 -0.59 158207200 852 75.47 185600 186400 185500 243000 130900 187000 185689.20 3.36 0 -133 188333 187666 186333 185666 184333 188000 186000 67 56000 500 134640 100 1 4750000 8830 17.47 2.11 12 0.02 10642.00 88144.00 216000 20240510 -13.94 163500 20250204 13.70 200000 -7.05 20250411 163500 13.70 20250204 216000 -13.94 20240510 163500 13.70 20250204 0.01 Y 002840 500 66 억 159481 N N 129 N 00 N
7 20250422 110137 55 60.00 KOSPI200 화학 N N N Y 60 N 186000 -1000 5 -0.53 148356800 799 70.77 185600 186400 185500 243000 130900 187000 185678.10 3.36 0 -119 188333 187666 186333 185666 184333 188000 186000 67 56000 500 134640 100 1 4750000 8835 17.48 2.11 12 0.02 10642.00 88144.00 216000 20240510 -13.89 163500 20250204 13.76 200000 -7.00 20250411 163500 13.76 20250204 216000 -13.89 20240510 163500 13.76 20250204 0.01 Y 002840 500 66 억 159481 N N 129 N 00 N
8 20250422 100137 55 60.00 KOSPI200 화학 N N N Y 60 N 185600 -1400 5 -0.75 119557500 644 57.04 185600 186400 185600 243000 130900 187000 185648.29 3.36 0 -10 188333 187666 186333 185666 184333 188000 186000 67 56000 500 134640 100 1 4750000 8816 17.44 2.11 12 0.01 10642.00 88144.00 216000 20240510 -14.07 163500 20250204 13.52 200000 -7.20 20250411 163500 13.52 20250204 216000 -14.07 20240510 163500 13.52 20250204 0.01 Y 002840 500 66 억 159481 N N 129 N 00 N
9 20250422 090137 55 60.00 KOSPI200 화학 N N N Y 60 N 185600 -1400 5 -0.75 97068800 523 46.32 185600 185600 185600 243000 130900 187000 185600.00 3.36 0 -7 188333 187666 186333 185666 184333 188000 186000 67 56000 500 134640 100 1 4750000 8816 17.44 2.11 12 0.01 10642.00 88144.00 216000 20240510 -14.07 163500 20250204 13.52 200000 -7.20 20250411 163500 13.52 20250204 216000 -14.07 20240510 163500 13.52 20250204 0.01 Y 002840 500 66 억 159481 N N 129 N 00 N
10 20250421 160135 55 60.00 KOSPI200 화학 N N N Y 60 N 187000 200 2 0.11 210197300 1129 81.34 186800 187000 185000 242500 130800 186800 186180.07 3.36 0 -298 189933 188366 187233 185666 184533 187800 185100 67 55700 500 134490 100 1 4750000 8883 17.57 2.12 12 0.02 10642.00 88144.00 216000 20240510 -13.43 163500 20250204 14.37 200000 -6.50 20250411 163500 14.37 20250204 216000 -13.43 20240510 163500 14.37 20250204 0.01 Y 002840 500 66 억 159773 N N 129 N 00 N
11 20250421 150137 55 60.00 KOSPI200 화학 N N N Y 60 N 185800 -1000 5 -0.54 195825400 1052 75.79 186800 186800 185000 242500 130800 186800 186145.82 3.36 0 -290 189933 188366 187233 185666 184533 187800 185100 67 55700 500 134490 100 1 4750000 8826 17.46 2.11 12 0.02 10642.00 88144.00 216000 20240510 -13.98 163500 20250204 13.64 200000 -7.10 20250411 163500 13.64 20250204 216000 -13.98 20240510 163500 13.64 20250204 0.01 Y 002840 500 66 억 159773 N N 410 N 00 N
12 20250421 140137 55 60.00 KOSPI200 화학 N N N Y 60 N 185500 -1300 5 -0.70 179287500 963 69.38 186800 186800 185000 242500 130800 186800 186176.01 3.36 0 -279 189933 188366 187233 185666 184533 187800 185100 67 55700 500 134490 100 1 4750000 8811 17.43 2.10 12 0.02 10642.00 88144.00 216000 20240510 -14.12 163500 20250204 13.46 200000 -7.25 20250411 163500 13.46 20250204 216000 -14.12 20240510 163500 13.46 20250204 0.01 Y 002840 500 66 억 159773 N N 410 N 00 N