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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179500,100,2,0.06,425753600,2354,136.62,179400,184000,179400,233000,125600,179400,180863.89,3.37,0,215,181133,180266,179233,178366,177333,179750,177850,67,53600,500,129160,100,1,4750000,8526,14.25,2.25,12,0.05,12593.00,79867.00,216000,20240510,-16.90,163500,20250204,9.79,188000,-4.52,20250102,163500,9.79,20250204,216000,-16.90,20240510,163500,9.79,20250204,0.01,N,002840,500,66 억,,159970,N,N,134,N,00,N
20250313,150137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181600,2200,2,1.23,257003300,1416,82.18,179400,184000,179400,233000,125600,179400,181499.51,3.37,0,278,181133,180266,179233,178366,177333,179750,177850,67,53600,500,129160,100,1,4750000,8626,14.42,2.27,12,0.03,12593.00,79867.00,216000,20240510,-15.93,163500,20250204,11.07,188000,-3.40,20250102,163500,11.07,20250204,216000,-15.93,20240510,163500,11.07,20250204,0.01,N,002840,500,66 억,,159970,N,N,33,N,00,N
20250313,140137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182000,2600,2,1.45,239356200,1319,76.55,179400,184000,179400,233000,125600,179400,181467.93,3.37,0,264,181133,180266,179233,178366,177333,179750,177850,67,53600,500,129160,100,1,4750000,8645,14.45,2.28,12,0.03,12593.00,79867.00,216000,20240510,-15.74,163500,20250204,11.31,188000,-3.19,20250102,163500,11.31,20250204,216000,-15.74,20240510,163500,11.31,20250204,0.01,N,002840,500,66 억,,159970,N,N,33,N,00,N
20250313,130137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182100,2700,2,1.51,225899500,1245,72.26,179400,184000,179400,233000,125600,179400,181445.38,3.37,0,286,181133,180266,179233,178366,177333,179750,177850,67,53600,500,129160,100,1,4750000,8650,14.46,2.28,12,0.03,12593.00,79867.00,216000,20240510,-15.69,163500,20250204,11.38,188000,-3.14,20250102,163500,11.38,20250204,216000,-15.69,20240510,163500,11.38,20250204,0.01,N,002840,500,66 억,,159970,N,N,33,N,00,N
20250313,120137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181700,2300,2,1.28,189673700,1046,60.71,179400,184000,179400,233000,125600,179400,181332.41,3.37,0,153,181133,180266,179233,178366,177333,179750,177850,67,53600,500,129160,100,1,4750000,8631,14.43,2.28,12,0.02,12593.00,79867.00,216000,20240510,-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,,159970,N,N,33,N,00,N
20250313,110137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182900,3500,2,1.95,178389600,984,57.11,179400,184000,179400,233000,125600,179400,181290.24,3.37,0,187,181133,180266,179233,178366,177333,179750,177850,67,53600,500,129160,100,1,4750000,8688,14.52,2.29,12,0.02,12593.00,79867.00,216000,20240510,-15.32,163500,20250204,11.87,188000,-2.71,20250102,163500,11.87,20250204,216000,-15.32,20240510,163500,11.87,20250204,0.01,N,002840,500,66 억,,159970,N,N,33,N,00,N
20250313,100137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180700,1300,2,0.72,67495900,375,21.76,179400,180700,179400,233000,125600,179400,179989.07,3.37,0,141,181133,180266,179233,178366,177333,179750,177850,67,53600,500,129160,100,1,4750000,8583,14.35,2.26,12,0.01,12593.00,79867.00,216000,20240510,-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,,159970,N,N,33,N,00,N
20250313,090138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180400,1000,2,0.56,17433400,97,5.63,179400,180400,179400,233000,125600,179400,179725.77,3.37,0,62,181133,180266,179233,178366,177333,179750,177850,67,53600,500,129160,100,1,4750000,8569,14.33,2.26,12,0.00,12593.00,79867.00,216000,20240510,-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,,159970,N,N,33,N,00,N
20250312,160136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179400,-300,5,-0.17,309101000,1723,92.73,179700,180100,178200,233500,125800,179700,179396.98,3.37,0,-350,180833,180266,179133,178566,177433,180550,178850,67,53800,500,129380,100,1,4750000,8522,14.25,2.25,12,0.04,12593.00,79867.00,216000,20240510,-16.94,163500,20250204,9.72,188000,-4.57,20250102,163500,9.72,20250204,216000,-16.94,20240510,163500,9.72,20250204,0.02,N,002840,500,66 억,,159887,N,N,33,N,00,N
20250312,150137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179200,-500,5,-0.28,280012800,1561,84.02,179700,180100,178200,233500,125800,179700,179380.40,3.37,0,-334,180833,180266,179133,178566,177433,180550,178850,67,53800,500,129380,100,1,4750000,8512,14.23,2.24,12,0.03,12593.00,79867.00,216000,20240510,-17.04,163500,20250204,9.60,188000,-4.68,20250102,163500,9.60,20250204,216000,-17.04,20240510,163500,9.60,20250204,0.02,N,002840,500,66 억,,159887,N,N,7,N,00,N
20250312,140137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179100,-600,5,-0.33,272849700,1521,81.86,179700,180100,178200,233500,125800,179700,179388.36,3.37,0,-306,180833,180266,179133,178566,177433,180550,178850,67,53800,500,129380,100,1,4750000,8507,14.22,2.24,12,0.03,12593.00,79867.00,216000,20240510,-17.08,163500,20250204,9.54,188000,-4.73,20250102,163500,9.54,20250204,216000,-17.08,20240510,163500,9.54,20250204,0.02,N,002840,500,66 억,,159887,N,N,7,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 20250313 160137 55 60.00 KOSPI200 화학 N N N Y 60 N 179500 100 2 0.06 425753600 2354 136.62 179400 184000 179400 233000 125600 179400 180863.89 3.37 0 215 181133 180266 179233 178366 177333 179750 177850 67 53600 500 129160 100 1 4750000 8526 14.25 2.25 12 0.05 12593.00 79867.00 216000 20240510 -16.90 163500 20250204 9.79 188000 -4.52 20250102 163500 9.79 20250204 216000 -16.90 20240510 163500 9.79 20250204 0.01 N 002840 500 66 억 159970 N N 134 N 00 N
3 20250313 150137 55 60.00 KOSPI200 화학 N N N Y 60 N 181600 2200 2 1.23 257003300 1416 82.18 179400 184000 179400 233000 125600 179400 181499.51 3.37 0 278 181133 180266 179233 178366 177333 179750 177850 67 53600 500 129160 100 1 4750000 8626 14.42 2.27 12 0.03 12593.00 79867.00 216000 20240510 -15.93 163500 20250204 11.07 188000 -3.40 20250102 163500 11.07 20250204 216000 -15.93 20240510 163500 11.07 20250204 0.01 N 002840 500 66 억 159970 N N 33 N 00 N
4 20250313 140137 55 60.00 KOSPI200 화학 N N N Y 60 N 182000 2600 2 1.45 239356200 1319 76.55 179400 184000 179400 233000 125600 179400 181467.93 3.37 0 264 181133 180266 179233 178366 177333 179750 177850 67 53600 500 129160 100 1 4750000 8645 14.45 2.28 12 0.03 12593.00 79867.00 216000 20240510 -15.74 163500 20250204 11.31 188000 -3.19 20250102 163500 11.31 20250204 216000 -15.74 20240510 163500 11.31 20250204 0.01 N 002840 500 66 억 159970 N N 33 N 00 N
5 20250313 130137 55 60.00 KOSPI200 화학 N N N Y 60 N 182100 2700 2 1.51 225899500 1245 72.26 179400 184000 179400 233000 125600 179400 181445.38 3.37 0 286 181133 180266 179233 178366 177333 179750 177850 67 53600 500 129160 100 1 4750000 8650 14.46 2.28 12 0.03 12593.00 79867.00 216000 20240510 -15.69 163500 20250204 11.38 188000 -3.14 20250102 163500 11.38 20250204 216000 -15.69 20240510 163500 11.38 20250204 0.01 N 002840 500 66 억 159970 N N 33 N 00 N
6 20250313 120137 55 60.00 KOSPI200 화학 N N N Y 60 N 181700 2300 2 1.28 189673700 1046 60.71 179400 184000 179400 233000 125600 179400 181332.41 3.37 0 153 181133 180266 179233 178366 177333 179750 177850 67 53600 500 129160 100 1 4750000 8631 14.43 2.28 12 0.02 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 159970 N N 33 N 00 N
7 20250313 110137 55 60.00 KOSPI200 화학 N N N Y 60 N 182900 3500 2 1.95 178389600 984 57.11 179400 184000 179400 233000 125600 179400 181290.24 3.37 0 187 181133 180266 179233 178366 177333 179750 177850 67 53600 500 129160 100 1 4750000 8688 14.52 2.29 12 0.02 12593.00 79867.00 216000 20240510 -15.32 163500 20250204 11.87 188000 -2.71 20250102 163500 11.87 20250204 216000 -15.32 20240510 163500 11.87 20250204 0.01 N 002840 500 66 억 159970 N N 33 N 00 N
8 20250313 100137 55 60.00 KOSPI200 화학 N N N Y 60 N 180700 1300 2 0.72 67495900 375 21.76 179400 180700 179400 233000 125600 179400 179989.07 3.37 0 141 181133 180266 179233 178366 177333 179750 177850 67 53600 500 129160 100 1 4750000 8583 14.35 2.26 12 0.01 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 159970 N N 33 N 00 N
9 20250313 090138 55 60.00 KOSPI200 화학 N N N Y 60 N 180400 1000 2 0.56 17433400 97 5.63 179400 180400 179400 233000 125600 179400 179725.77 3.37 0 62 181133 180266 179233 178366 177333 179750 177850 67 53600 500 129160 100 1 4750000 8569 14.33 2.26 12 0.00 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 159970 N N 33 N 00 N
10 20250312 160136 55 60.00 KOSPI200 화학 N N N Y 60 N 179400 -300 5 -0.17 309101000 1723 92.73 179700 180100 178200 233500 125800 179700 179396.98 3.37 0 -350 180833 180266 179133 178566 177433 180550 178850 67 53800 500 129380 100 1 4750000 8522 14.25 2.25 12 0.04 12593.00 79867.00 216000 20240510 -16.94 163500 20250204 9.72 188000 -4.57 20250102 163500 9.72 20250204 216000 -16.94 20240510 163500 9.72 20250204 0.02 N 002840 500 66 억 159887 N N 33 N 00 N
11 20250312 150137 55 60.00 KOSPI200 화학 N N N Y 60 N 179200 -500 5 -0.28 280012800 1561 84.02 179700 180100 178200 233500 125800 179700 179380.40 3.37 0 -334 180833 180266 179133 178566 177433 180550 178850 67 53800 500 129380 100 1 4750000 8512 14.23 2.24 12 0.03 12593.00 79867.00 216000 20240510 -17.04 163500 20250204 9.60 188000 -4.68 20250102 163500 9.60 20250204 216000 -17.04 20240510 163500 9.60 20250204 0.02 N 002840 500 66 억 159887 N N 7 N 00 N
12 20250312 140137 55 60.00 KOSPI200 화학 N N N Y 60 N 179100 -600 5 -0.33 272849700 1521 81.86 179700 180100 178200 233500 125800 179700 179388.36 3.37 0 -306 180833 180266 179133 178566 177433 180550 178850 67 53800 500 129380 100 1 4750000 8507 14.22 2.24 12 0.03 12593.00 79867.00 216000 20240510 -17.08 163500 20250204 9.54 188000 -4.73 20250102 163500 9.54 20250204 216000 -17.08 20240510 163500 9.54 20250204 0.02 N 002840 500 66 억 159887 N N 7 N 00 N