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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180500,300,2,0.17,344411600,1912,63.23,180200,180500,179500,234000,126200,180200,180131.59,3.33,0,-177,183333,181766,179933,178366,176533,180850,177450,67,53800,500,129740,100,1,4750000,8574,14.33,2.26,12,0.04,12593.00,79867.00,216000,20240510,-16.44,163500,20250204,10.40,188000,-3.99,20250102,163500,10.40,20250204,216000,-16.44,20240510,163500,10.40,20250204,0.02,N,002840,500,66 억,,158318,N,N,11,N,00,N
20250306,150135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180200,0,3,0.00,301108600,1672,55.29,180200,180500,179500,234000,126200,180200,180088.88,3.33,0,-239,183333,181766,179933,178366,176533,180850,177450,67,53800,500,129740,100,1,4750000,8560,14.31,2.26,12,0.04,12593.00,79867.00,216000,20240510,-16.57,163500,20250204,10.21,188000,-4.15,20250102,163500,10.21,20250204,216000,-16.57,20240510,163500,10.21,20250204,0.02,N,002840,500,66 억,,158318,N,N,22,N,00,N
20250306,140136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179900,-300,5,-0.17,285631000,1586,52.45,180200,180500,179500,234000,126200,180200,180095.21,3.33,0,-251,183333,181766,179933,178366,176533,180850,177450,67,53800,500,129740,100,1,4750000,8545,14.29,2.25,12,0.03,12593.00,79867.00,216000,20240510,-16.71,163500,20250204,10.03,188000,-4.31,20250102,163500,10.03,20250204,216000,-16.71,20240510,163500,10.03,20250204,0.02,N,002840,500,66 억,,158318,N,N,22,N,00,N
20250306,130135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180000,-200,5,-0.11,263531400,1463,48.38,180200,180500,179600,234000,126200,180200,180130.83,3.33,0,-212,183333,181766,179933,178366,176533,180850,177450,67,53800,500,129740,100,1,4750000,8550,14.29,2.25,12,0.03,12593.00,79867.00,216000,20240510,-16.67,163500,20250204,10.09,188000,-4.26,20250102,163500,10.09,20250204,216000,-16.67,20240510,163500,10.09,20250204,0.02,N,002840,500,66 억,,158318,N,N,22,N,00,N
20250306,120136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180100,-100,5,-0.06,249332200,1384,45.77,180200,180500,179600,234000,126200,180200,180153.32,3.33,0,-194,183333,181766,179933,178366,176533,180850,177450,67,53800,500,129740,100,1,4750000,8555,14.30,2.25,12,0.03,12593.00,79867.00,216000,20240510,-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,,158318,N,N,22,N,00,N
20250306,110135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180100,-100,5,-0.06,240334300,1334,44.11,180200,180500,179600,234000,126200,180200,180160.64,3.33,0,-203,183333,181766,179933,178366,176533,180850,177450,67,53800,500,129740,100,1,4750000,8555,14.30,2.25,12,0.03,12593.00,79867.00,216000,20240510,-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,,158318,N,N,22,N,00,N
20250306,100136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180100,-100,5,-0.06,226303300,1256,41.53,180200,180500,179800,234000,126200,180200,180177.79,3.33,0,-197,183333,181766,179933,178366,176533,180850,177450,67,53800,500,129740,100,1,4750000,8555,14.30,2.25,12,0.03,12593.00,79867.00,216000,20240510,-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,,158318,N,N,22,N,00,N
20250306,090136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180200,0,3,0.00,27030000,150,4.96,180200,180200,180200,234000,126200,180200,180200.00,3.33,0,-6,183333,181766,179933,178366,176533,180850,177450,67,53800,500,129740,100,1,4750000,8560,14.31,2.26,12,0.00,12593.00,79867.00,216000,20240510,-16.57,163500,20250204,10.21,188000,-4.15,20250102,163500,10.21,20250204,216000,-16.57,20240510,163500,10.21,20250204,0.02,N,002840,500,66 억,,158318,N,N,22,N,00,N
20250305,160135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180200,-100,5,-0.06,542911300,3024,109.45,180300,181500,178100,234000,126300,180300,179534.16,3.32,0,-623,183366,181832,180466,178932,177566,181150,178250,67,53700,500,129810,100,1,4750000,8560,14.31,2.26,12,0.06,12593.00,79867.00,216000,20240510,-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,,157806,N,N,22,N,00,N
20250305,150135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179000,-1300,5,-0.72,382429600,2128,77.02,180300,181500,178300,234000,126300,180300,179713.16,3.32,0,-492,183366,181832,180466,178932,177566,181150,178250,67,53700,500,129810,100,1,4750000,8503,14.21,2.24,12,0.04,12593.00,79867.00,216000,20240510,-17.13,163500,20250204,9.48,188000,-4.79,20250102,163500,9.48,20250204,216000,-17.13,20240510,163500,9.48,20250204,0.01,N,002840,500,66 억,,157806,N,N,8,N,00,N
20250305,140135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179700,-600,5,-0.33,326857200,1818,65.80,180300,181500,178300,234000,126300,180300,179789.44,3.32,0,-368,183366,181832,180466,178932,177566,181150,178250,67,53700,500,129810,100,1,4750000,8536,14.27,2.25,12,0.04,12593.00,79867.00,216000,20240510,-16.81,163500,20250204,9.91,188000,-4.41,20250102,163500,9.91,20250204,216000,-16.81,20240510,163500,9.91,20250204,0.01,N,002840,500,66 억,,157806,N,N,8,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 20250306 160135 55 60.00 KOSPI200 화학 N N N Y 60 N 180500 300 2 0.17 344411600 1912 63.23 180200 180500 179500 234000 126200 180200 180131.59 3.33 0 -177 183333 181766 179933 178366 176533 180850 177450 67 53800 500 129740 100 1 4750000 8574 14.33 2.26 12 0.04 12593.00 79867.00 216000 20240510 -16.44 163500 20250204 10.40 188000 -3.99 20250102 163500 10.40 20250204 216000 -16.44 20240510 163500 10.40 20250204 0.02 N 002840 500 66 억 158318 N N 11 N 00 N
3 20250306 150135 55 60.00 KOSPI200 화학 N N N Y 60 N 180200 0 3 0.00 301108600 1672 55.29 180200 180500 179500 234000 126200 180200 180088.88 3.33 0 -239 183333 181766 179933 178366 176533 180850 177450 67 53800 500 129740 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 0.02 N 002840 500 66 억 158318 N N 22 N 00 N
4 20250306 140136 55 60.00 KOSPI200 화학 N N N Y 60 N 179900 -300 5 -0.17 285631000 1586 52.45 180200 180500 179500 234000 126200 180200 180095.21 3.33 0 -251 183333 181766 179933 178366 176533 180850 177450 67 53800 500 129740 100 1 4750000 8545 14.29 2.25 12 0.03 12593.00 79867.00 216000 20240510 -16.71 163500 20250204 10.03 188000 -4.31 20250102 163500 10.03 20250204 216000 -16.71 20240510 163500 10.03 20250204 0.02 N 002840 500 66 억 158318 N N 22 N 00 N
5 20250306 130135 55 60.00 KOSPI200 화학 N N N Y 60 N 180000 -200 5 -0.11 263531400 1463 48.38 180200 180500 179600 234000 126200 180200 180130.83 3.33 0 -212 183333 181766 179933 178366 176533 180850 177450 67 53800 500 129740 100 1 4750000 8550 14.29 2.25 12 0.03 12593.00 79867.00 216000 20240510 -16.67 163500 20250204 10.09 188000 -4.26 20250102 163500 10.09 20250204 216000 -16.67 20240510 163500 10.09 20250204 0.02 N 002840 500 66 억 158318 N N 22 N 00 N
6 20250306 120136 55 60.00 KOSPI200 화학 N N N Y 60 N 180100 -100 5 -0.06 249332200 1384 45.77 180200 180500 179600 234000 126200 180200 180153.32 3.33 0 -194 183333 181766 179933 178366 176533 180850 177450 67 53800 500 129740 100 1 4750000 8555 14.30 2.25 12 0.03 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 158318 N N 22 N 00 N
7 20250306 110135 55 60.00 KOSPI200 화학 N N N Y 60 N 180100 -100 5 -0.06 240334300 1334 44.11 180200 180500 179600 234000 126200 180200 180160.64 3.33 0 -203 183333 181766 179933 178366 176533 180850 177450 67 53800 500 129740 100 1 4750000 8555 14.30 2.25 12 0.03 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 158318 N N 22 N 00 N
8 20250306 100136 55 60.00 KOSPI200 화학 N N N Y 60 N 180100 -100 5 -0.06 226303300 1256 41.53 180200 180500 179800 234000 126200 180200 180177.79 3.33 0 -197 183333 181766 179933 178366 176533 180850 177450 67 53800 500 129740 100 1 4750000 8555 14.30 2.25 12 0.03 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 158318 N N 22 N 00 N
9 20250306 090136 55 60.00 KOSPI200 화학 N N N Y 60 N 180200 0 3 0.00 27030000 150 4.96 180200 180200 180200 234000 126200 180200 180200.00 3.33 0 -6 183333 181766 179933 178366 176533 180850 177450 67 53800 500 129740 100 1 4750000 8560 14.31 2.26 12 0.00 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 0.02 N 002840 500 66 억 158318 N N 22 N 00 N
10 20250305 160135 55 60.00 KOSPI200 화학 N N N Y 60 N 180200 -100 5 -0.06 542911300 3024 109.45 180300 181500 178100 234000 126300 180300 179534.16 3.32 0 -623 183366 181832 180466 178932 177566 181150 178250 67 53700 500 129810 100 1 4750000 8560 14.31 2.26 12 0.06 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 157806 N N 22 N 00 N
11 20250305 150135 55 60.00 KOSPI200 화학 N N N Y 60 N 179000 -1300 5 -0.72 382429600 2128 77.02 180300 181500 178300 234000 126300 180300 179713.16 3.32 0 -492 183366 181832 180466 178932 177566 181150 178250 67 53700 500 129810 100 1 4750000 8503 14.21 2.24 12 0.04 12593.00 79867.00 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 N 002840 500 66 억 157806 N N 8 N 00 N
12 20250305 140135 55 60.00 KOSPI200 화학 N N N Y 60 N 179700 -600 5 -0.33 326857200 1818 65.80 180300 181500 178300 234000 126300 180300 179789.44 3.32 0 -368 183366 181832 180466 178932 177566 181150 178250 67 53700 500 129810 100 1 4750000 8536 14.27 2.25 12 0.04 12593.00 79867.00 216000 20240510 -16.81 163500 20250204 9.91 188000 -4.41 20250102 163500 9.91 20250204 216000 -16.81 20240510 163500 9.91 20250204 0.01 N 002840 500 66 억 157806 N N 8 N 00 N