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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182900,-17100,5,-8.55,689759100,3707,163.66,195400,195400,182600,260000,140000,200000,186069.36,3.39,0,-1529,217333,208666,191333,182666,165333,213000,187000,67,60000,500,144000,100,1,4750000,8688,17.19,2.08,12,0.08,10642.00,88144.00,216000,20240510,-15.32,163500,20250204,11.87,200000,-8.55,20250411,163500,11.87,20250204,216000,-15.32,20240510,163500,11.87,20250204,0.01,Y,002840,500,66 억,,161033,N,N,1034,N,00,N
20250414,150136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183100,-16900,5,-8.45,622430500,3339,147.42,195400,195400,182600,260000,140000,200000,186412.25,3.39,0,-1447,217333,208666,191333,182666,165333,213000,187000,67,60000,500,144000,100,1,4750000,8697,17.21,2.08,12,0.07,10642.00,88144.00,216000,20240510,-15.23,163500,20250204,11.99,200000,-8.45,20250411,163500,11.99,20250204,216000,-15.23,20240510,163500,11.99,20250204,0.01,Y,002840,500,66 억,,161033,N,N,452,N,00,N
20250414,140136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183100,-16900,5,-8.45,533724000,2854,126.00,195400,195400,183000,260000,140000,200000,187009.11,3.39,0,-1274,217333,208666,191333,182666,165333,213000,187000,67,60000,500,144000,100,1,4750000,8697,17.21,2.08,12,0.06,10642.00,88144.00,216000,20240510,-15.23,163500,20250204,11.99,200000,-8.45,20250411,163500,11.99,20250204,216000,-15.23,20240510,163500,11.99,20250204,0.01,Y,002840,500,66 억,,161033,N,N,452,N,00,N
20250414,130136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183600,-16400,5,-8.20,504945700,2697,119.07,195400,195400,183400,260000,140000,200000,187224.95,3.39,0,-1152,217333,208666,191333,182666,165333,213000,187000,67,60000,500,144000,100,1,4750000,8721,17.25,2.08,12,0.06,10642.00,88144.00,216000,20240510,-15.00,163500,20250204,12.29,200000,-8.20,20250411,163500,12.29,20250204,216000,-15.00,20240510,163500,12.29,20250204,0.01,Y,002840,500,66 억,,161033,N,N,452,N,00,N
20250414,120136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184000,-16000,5,-8.00,462144000,2464,108.79,195400,195400,183700,260000,140000,200000,187558.44,3.39,0,-1024,217333,208666,191333,182666,165333,213000,187000,67,60000,500,144000,100,1,4750000,8740,17.29,2.09,12,0.05,10642.00,88144.00,216000,20240510,-14.81,163500,20250204,12.54,200000,-8.00,20250411,163500,12.54,20250204,216000,-14.81,20240510,163500,12.54,20250204,0.01,Y,002840,500,66 억,,161033,N,N,452,N,00,N
20250414,110135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184100,-15900,5,-7.95,402892000,2142,94.57,195400,195400,183700,260000,140000,200000,188091.50,3.39,0,-852,217333,208666,191333,182666,165333,213000,187000,67,60000,500,144000,100,1,4750000,8745,17.30,2.09,12,0.05,10642.00,88144.00,216000,20240510,-14.77,163500,20250204,12.60,200000,-7.95,20250411,163500,12.60,20250204,216000,-14.77,20240510,163500,12.60,20250204,0.01,Y,002840,500,66 억,,161033,N,N,452,N,00,N
20250414,100136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184300,-15700,5,-7.85,337627800,1788,78.94,195400,195400,183700,260000,140000,200000,188829.87,3.39,0,-669,217333,208666,191333,182666,165333,213000,187000,67,60000,500,144000,100,1,4750000,8754,17.32,2.09,12,0.04,10642.00,88144.00,216000,20240510,-14.68,163500,20250204,12.72,200000,-7.85,20250411,163500,12.72,20250204,216000,-14.68,20240510,163500,12.72,20250204,0.01,Y,002840,500,66 억,,161033,N,N,452,N,00,N
20250414,090136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190900,-9100,5,-4.55,113685700,583,25.74,195400,195400,190600,260000,140000,200000,195001.20,3.39,0,-28,217333,208666,191333,182666,165333,213000,187000,67,60000,500,144000,100,1,4750000,9068,17.94,2.17,12,0.01,10642.00,88144.00,216000,20240510,-11.62,163500,20250204,16.76,200000,-4.55,20250411,163500,16.76,20250204,216000,-11.62,20240510,163500,16.76,20250204,0.01,Y,002840,500,66 억,,161033,N,N,452,N,00,N
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
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 20250414 160135 55 60.00 KOSPI200 화학 N N N Y 60 N 182900 -17100 5 -8.55 689759100 3707 163.66 195400 195400 182600 260000 140000 200000 186069.36 3.39 0 -1529 217333 208666 191333 182666 165333 213000 187000 67 60000 500 144000 100 1 4750000 8688 17.19 2.08 12 0.08 10642.00 88144.00 216000 20240510 -15.32 163500 20250204 11.87 200000 -8.55 20250411 163500 11.87 20250204 216000 -15.32 20240510 163500 11.87 20250204 0.01 Y 002840 500 66 억 161033 N N 1034 N 00 N
3 20250414 150136 55 60.00 KOSPI200 화학 N N N Y 60 N 183100 -16900 5 -8.45 622430500 3339 147.42 195400 195400 182600 260000 140000 200000 186412.25 3.39 0 -1447 217333 208666 191333 182666 165333 213000 187000 67 60000 500 144000 100 1 4750000 8697 17.21 2.08 12 0.07 10642.00 88144.00 216000 20240510 -15.23 163500 20250204 11.99 200000 -8.45 20250411 163500 11.99 20250204 216000 -15.23 20240510 163500 11.99 20250204 0.01 Y 002840 500 66 억 161033 N N 452 N 00 N
4 20250414 140136 55 60.00 KOSPI200 화학 N N N Y 60 N 183100 -16900 5 -8.45 533724000 2854 126.00 195400 195400 183000 260000 140000 200000 187009.11 3.39 0 -1274 217333 208666 191333 182666 165333 213000 187000 67 60000 500 144000 100 1 4750000 8697 17.21 2.08 12 0.06 10642.00 88144.00 216000 20240510 -15.23 163500 20250204 11.99 200000 -8.45 20250411 163500 11.99 20250204 216000 -15.23 20240510 163500 11.99 20250204 0.01 Y 002840 500 66 억 161033 N N 452 N 00 N
5 20250414 130136 55 60.00 KOSPI200 화학 N N N Y 60 N 183600 -16400 5 -8.20 504945700 2697 119.07 195400 195400 183400 260000 140000 200000 187224.95 3.39 0 -1152 217333 208666 191333 182666 165333 213000 187000 67 60000 500 144000 100 1 4750000 8721 17.25 2.08 12 0.06 10642.00 88144.00 216000 20240510 -15.00 163500 20250204 12.29 200000 -8.20 20250411 163500 12.29 20250204 216000 -15.00 20240510 163500 12.29 20250204 0.01 Y 002840 500 66 억 161033 N N 452 N 00 N
6 20250414 120136 55 60.00 KOSPI200 화학 N N N Y 60 N 184000 -16000 5 -8.00 462144000 2464 108.79 195400 195400 183700 260000 140000 200000 187558.44 3.39 0 -1024 217333 208666 191333 182666 165333 213000 187000 67 60000 500 144000 100 1 4750000 8740 17.29 2.09 12 0.05 10642.00 88144.00 216000 20240510 -14.81 163500 20250204 12.54 200000 -8.00 20250411 163500 12.54 20250204 216000 -14.81 20240510 163500 12.54 20250204 0.01 Y 002840 500 66 억 161033 N N 452 N 00 N
7 20250414 110135 55 60.00 KOSPI200 화학 N N N Y 60 N 184100 -15900 5 -7.95 402892000 2142 94.57 195400 195400 183700 260000 140000 200000 188091.50 3.39 0 -852 217333 208666 191333 182666 165333 213000 187000 67 60000 500 144000 100 1 4750000 8745 17.30 2.09 12 0.05 10642.00 88144.00 216000 20240510 -14.77 163500 20250204 12.60 200000 -7.95 20250411 163500 12.60 20250204 216000 -14.77 20240510 163500 12.60 20250204 0.01 Y 002840 500 66 억 161033 N N 452 N 00 N
8 20250414 100136 55 60.00 KOSPI200 화학 N N N Y 60 N 184300 -15700 5 -7.85 337627800 1788 78.94 195400 195400 183700 260000 140000 200000 188829.87 3.39 0 -669 217333 208666 191333 182666 165333 213000 187000 67 60000 500 144000 100 1 4750000 8754 17.32 2.09 12 0.04 10642.00 88144.00 216000 20240510 -14.68 163500 20250204 12.72 200000 -7.85 20250411 163500 12.72 20250204 216000 -14.68 20240510 163500 12.72 20250204 0.01 Y 002840 500 66 억 161033 N N 452 N 00 N
9 20250414 090136 55 60.00 KOSPI200 화학 N N N Y 60 N 190900 -9100 5 -4.55 113685700 583 25.74 195400 195400 190600 260000 140000 200000 195001.20 3.39 0 -28 217333 208666 191333 182666 165333 213000 187000 67 60000 500 144000 100 1 4750000 9068 17.94 2.17 12 0.01 10642.00 88144.00 216000 20240510 -11.62 163500 20250204 16.76 200000 -4.55 20250411 163500 16.76 20250204 216000 -11.62 20240510 163500 16.76 20250204 0.01 Y 002840 500 66 억 161033 N N 452 N 00 N
10 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
11 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
12 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