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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002840/price/prices-20250201.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
20250219,160138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180200,1500,2,0.84,732300600,4079,159.46,178700,182500,176900,232000,125100,178700,179529.44,3.22,0,1023,183166,180932,179666,177432,176166,180300,176800,67,53300,500,128660,100,1,4750000,8560,14.31,2.26,12,0.09,12593.00,79867.00,216000,20240510,-16.57,162900,20240208,10.62,188000,-4.15,20250102,163500,10.21,20250204,216000,-16.57,20240510,163500,10.21,20250204,0.01,N,002840,500,66 억,,152915,N,N,59,N,00,N
20250219,150138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182000,3300,2,1.85,710243800,3957,154.69,178700,182500,176900,232000,125100,178700,179490.47,3.22,0,1008,183166,180932,179666,177432,176166,180300,176800,67,53300,500,128660,100,1,4750000,8645,14.45,2.28,12,0.08,12593.00,79867.00,216000,20240510,-15.74,162900,20240208,11.72,188000,-3.19,20250102,163500,11.31,20250204,216000,-15.74,20240510,163500,11.31,20250204,0.01,N,002840,500,66 억,,152915,N,N,62,N,00,N
20250219,140138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180900,2200,2,1.23,623205200,3477,135.93,178700,181800,176900,232000,125100,178700,179236.47,3.22,0,929,183166,180932,179666,177432,176166,180300,176800,67,53300,500,128660,100,1,4750000,8593,14.37,2.27,12,0.07,12593.00,79867.00,216000,20240510,-16.25,162900,20240208,11.05,188000,-3.78,20250102,163500,10.64,20250204,216000,-16.25,20240510,163500,10.64,20250204,0.01,N,002840,500,66 억,,152915,N,N,62,N,00,N
20250219,130138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178400,-300,5,-0.17,264928500,1482,57.94,178700,179900,176900,232000,125100,178700,178764.17,3.22,0,-328,183166,180932,179666,177432,176166,180300,176800,67,53300,500,128660,100,1,4750000,8474,14.17,2.23,12,0.03,12593.00,79867.00,216000,20240510,-17.41,162900,20240208,9.52,188000,-5.11,20250102,163500,9.11,20250204,216000,-17.41,20240510,163500,9.11,20250204,0.01,N,002840,500,66 억,,152915,N,N,62,N,00,N
20250219,120138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178900,200,2,0.11,243841600,1364,53.32,178700,179900,176900,232000,125100,178700,178769.50,3.22,0,-342,183166,180932,179666,177432,176166,180300,176800,67,53300,500,128660,100,1,4750000,8498,14.21,2.24,12,0.03,12593.00,79867.00,216000,20240510,-17.18,162900,20240208,9.82,188000,-4.84,20250102,163500,9.42,20250204,216000,-17.18,20240510,163500,9.42,20250204,0.01,N,002840,500,66 억,,152915,N,N,62,N,00,N
20250219,110138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178800,100,2,0.06,197507000,1105,43.20,178700,179900,176900,232000,125100,178700,178739.37,3.22,0,-428,183166,180932,179666,177432,176166,180300,176800,67,53300,500,128660,100,1,4750000,8493,14.20,2.24,12,0.02,12593.00,79867.00,216000,20240510,-17.22,162900,20240208,9.76,188000,-4.89,20250102,163500,9.36,20250204,216000,-17.22,20240510,163500,9.36,20250204,0.01,N,002840,500,66 억,,152915,N,N,62,N,00,N
20250219,100138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178600,-100,5,-0.06,166422000,931,36.40,178700,179900,176900,232000,125100,178700,178756.18,3.22,0,-427,183166,180932,179666,177432,176166,180300,176800,67,53300,500,128660,100,1,4750000,8484,14.18,2.24,12,0.02,12593.00,79867.00,216000,20240510,-17.31,162900,20240208,9.64,188000,-5.00,20250102,163500,9.24,20250204,216000,-17.31,20240510,163500,9.24,20250204,0.01,N,002840,500,66 억,,152915,N,N,62,N,00,N
20250219,090138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178700,0,3,0.00,90809200,508,19.86,178700,179900,178700,232000,125100,178700,178758.27,3.22,0,-445,183166,180932,179666,177432,176166,180300,176800,67,53300,500,128660,100,1,4750000,8488,14.19,2.24,12,0.01,12593.00,79867.00,216000,20240510,-17.27,162900,20240208,9.70,188000,-4.95,20250102,163500,9.30,20250204,216000,-17.27,20240510,163500,9.30,20250204,0.01,N,002840,500,66 억,,152915,N,N,62,N,00,N
20250218,160137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178700,-2500,5,-1.38,461335000,2558,157.13,181200,181900,178400,235500,126900,181200,180349.88,3.21,0,197,184666,182932,180966,179232,177266,183800,180100,67,54300,500,130460,100,1,4750000,8488,14.19,2.24,12,0.05,12593.00,79867.00,216000,20240510,-17.27,162900,20240208,9.70,188000,-4.95,20250102,163500,9.30,20250204,216000,-17.27,20240510,163500,9.30,20250204,0.02,N,002840,500,66 억,,152374,N,N,62,N,00,N
20250218,150138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179100,-2100,5,-1.16,404066100,2238,137.47,181200,181900,178400,235500,126900,181200,180547.86,3.21,0,241,184666,182932,180966,179232,177266,183800,180100,67,54300,500,130460,100,1,4750000,8507,14.22,2.24,12,0.05,12593.00,79867.00,216000,20240510,-17.08,162900,20240208,9.94,188000,-4.73,20250102,163500,9.54,20250204,216000,-17.08,20240510,163500,9.54,20250204,0.02,N,002840,500,66 억,,152374,N,N,24,N,00,N
20250218,140138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180100,-1100,5,-0.61,313613800,1734,106.51,181200,181900,179300,235500,126900,181200,180861.48,3.21,0,360,184666,182932,180966,179232,177266,183800,180100,67,54300,500,130460,100,1,4750000,8555,14.30,2.25,12,0.04,12593.00,79867.00,216000,20240510,-16.62,162900,20240208,10.56,188000,-4.20,20250102,163500,10.15,20250204,216000,-16.62,20240510,163500,10.15,20250204,0.02,N,002840,500,66 억,,152374,N,N,24,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 20250219 160138 55 60.00 KOSPI200 화학 N N N Y 60 N 180200 1500 2 0.84 732300600 4079 159.46 178700 182500 176900 232000 125100 178700 179529.44 3.22 0 1023 183166 180932 179666 177432 176166 180300 176800 67 53300 500 128660 100 1 4750000 8560 14.31 2.26 12 0.09 12593.00 79867.00 216000 20240510 -16.57 162900 20240208 10.62 188000 -4.15 20250102 163500 10.21 20250204 216000 -16.57 20240510 163500 10.21 20250204 0.01 N 002840 500 66 억 152915 N N 59 N 00 N
3 20250219 150138 55 60.00 KOSPI200 화학 N N N Y 60 N 182000 3300 2 1.85 710243800 3957 154.69 178700 182500 176900 232000 125100 178700 179490.47 3.22 0 1008 183166 180932 179666 177432 176166 180300 176800 67 53300 500 128660 100 1 4750000 8645 14.45 2.28 12 0.08 12593.00 79867.00 216000 20240510 -15.74 162900 20240208 11.72 188000 -3.19 20250102 163500 11.31 20250204 216000 -15.74 20240510 163500 11.31 20250204 0.01 N 002840 500 66 억 152915 N N 62 N 00 N
4 20250219 140138 55 60.00 KOSPI200 화학 N N N Y 60 N 180900 2200 2 1.23 623205200 3477 135.93 178700 181800 176900 232000 125100 178700 179236.47 3.22 0 929 183166 180932 179666 177432 176166 180300 176800 67 53300 500 128660 100 1 4750000 8593 14.37 2.27 12 0.07 12593.00 79867.00 216000 20240510 -16.25 162900 20240208 11.05 188000 -3.78 20250102 163500 10.64 20250204 216000 -16.25 20240510 163500 10.64 20250204 0.01 N 002840 500 66 억 152915 N N 62 N 00 N
5 20250219 130138 55 60.00 KOSPI200 화학 N N N Y 60 N 178400 -300 5 -0.17 264928500 1482 57.94 178700 179900 176900 232000 125100 178700 178764.17 3.22 0 -328 183166 180932 179666 177432 176166 180300 176800 67 53300 500 128660 100 1 4750000 8474 14.17 2.23 12 0.03 12593.00 79867.00 216000 20240510 -17.41 162900 20240208 9.52 188000 -5.11 20250102 163500 9.11 20250204 216000 -17.41 20240510 163500 9.11 20250204 0.01 N 002840 500 66 억 152915 N N 62 N 00 N
6 20250219 120138 55 60.00 KOSPI200 화학 N N N Y 60 N 178900 200 2 0.11 243841600 1364 53.32 178700 179900 176900 232000 125100 178700 178769.50 3.22 0 -342 183166 180932 179666 177432 176166 180300 176800 67 53300 500 128660 100 1 4750000 8498 14.21 2.24 12 0.03 12593.00 79867.00 216000 20240510 -17.18 162900 20240208 9.82 188000 -4.84 20250102 163500 9.42 20250204 216000 -17.18 20240510 163500 9.42 20250204 0.01 N 002840 500 66 억 152915 N N 62 N 00 N
7 20250219 110138 55 60.00 KOSPI200 화학 N N N Y 60 N 178800 100 2 0.06 197507000 1105 43.20 178700 179900 176900 232000 125100 178700 178739.37 3.22 0 -428 183166 180932 179666 177432 176166 180300 176800 67 53300 500 128660 100 1 4750000 8493 14.20 2.24 12 0.02 12593.00 79867.00 216000 20240510 -17.22 162900 20240208 9.76 188000 -4.89 20250102 163500 9.36 20250204 216000 -17.22 20240510 163500 9.36 20250204 0.01 N 002840 500 66 억 152915 N N 62 N 00 N
8 20250219 100138 55 60.00 KOSPI200 화학 N N N Y 60 N 178600 -100 5 -0.06 166422000 931 36.40 178700 179900 176900 232000 125100 178700 178756.18 3.22 0 -427 183166 180932 179666 177432 176166 180300 176800 67 53300 500 128660 100 1 4750000 8484 14.18 2.24 12 0.02 12593.00 79867.00 216000 20240510 -17.31 162900 20240208 9.64 188000 -5.00 20250102 163500 9.24 20250204 216000 -17.31 20240510 163500 9.24 20250204 0.01 N 002840 500 66 억 152915 N N 62 N 00 N
9 20250219 090138 55 60.00 KOSPI200 화학 N N N Y 60 N 178700 0 3 0.00 90809200 508 19.86 178700 179900 178700 232000 125100 178700 178758.27 3.22 0 -445 183166 180932 179666 177432 176166 180300 176800 67 53300 500 128660 100 1 4750000 8488 14.19 2.24 12 0.01 12593.00 79867.00 216000 20240510 -17.27 162900 20240208 9.70 188000 -4.95 20250102 163500 9.30 20250204 216000 -17.27 20240510 163500 9.30 20250204 0.01 N 002840 500 66 억 152915 N N 62 N 00 N
10 20250218 160137 55 60.00 KOSPI200 화학 N N N Y 60 N 178700 -2500 5 -1.38 461335000 2558 157.13 181200 181900 178400 235500 126900 181200 180349.88 3.21 0 197 184666 182932 180966 179232 177266 183800 180100 67 54300 500 130460 100 1 4750000 8488 14.19 2.24 12 0.05 12593.00 79867.00 216000 20240510 -17.27 162900 20240208 9.70 188000 -4.95 20250102 163500 9.30 20250204 216000 -17.27 20240510 163500 9.30 20250204 0.02 N 002840 500 66 억 152374 N N 62 N 00 N
11 20250218 150138 55 60.00 KOSPI200 화학 N N N Y 60 N 179100 -2100 5 -1.16 404066100 2238 137.47 181200 181900 178400 235500 126900 181200 180547.86 3.21 0 241 184666 182932 180966 179232 177266 183800 180100 67 54300 500 130460 100 1 4750000 8507 14.22 2.24 12 0.05 12593.00 79867.00 216000 20240510 -17.08 162900 20240208 9.94 188000 -4.73 20250102 163500 9.54 20250204 216000 -17.08 20240510 163500 9.54 20250204 0.02 N 002840 500 66 억 152374 N N 24 N 00 N
12 20250218 140138 55 60.00 KOSPI200 화학 N N N Y 60 N 180100 -1100 5 -0.61 313613800 1734 106.51 181200 181900 179300 235500 126900 181200 180861.48 3.21 0 360 184666 182932 180966 179232 177266 183800 180100 67 54300 500 130460 100 1 4750000 8555 14.30 2.25 12 0.04 12593.00 79867.00 216000 20240510 -16.62 162900 20240208 10.56 188000 -4.20 20250102 163500 10.15 20250204 216000 -16.62 20240510 163500 10.15 20250204 0.02 N 002840 500 66 억 152374 N N 24 N 00 N