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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181000,-4900,5,-2.64,272390300,1480,155.30,185900,185900,181000,241500,130200,185900,184047.50,3.39,0,-494,186900,186400,185400,184900,183900,186650,185150,67,55600,500,133840,100,1,4750000,8598,17.01,2.05,12,0.03,10642.00,88144.00,216000,20240510,-16.20,163500,20250204,10.70,188000,-3.72,20250102,163500,10.70,20250204,216000,-16.20,20240510,163500,10.70,20250204,0.02,N,002840,500,66 억,,160964,N,N,7,N,00,N
20250321,150138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182700,-3200,5,-1.72,217116100,1175,123.29,185900,185900,182600,241500,130200,185900,184779.66,3.39,0,-318,186900,186400,185400,184900,183900,186650,185150,67,55600,500,133840,100,1,4750000,8678,17.17,2.07,12,0.02,10642.00,88144.00,216000,20240510,-15.42,163500,20250204,11.74,188000,-2.82,20250102,163500,11.74,20250204,216000,-15.42,20240510,163500,11.74,20250204,0.02,N,002840,500,66 억,,160964,N,N,4,N,00,N
20250321,140138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182900,-3000,5,-1.61,199008300,1076,112.91,185900,185900,182600,241500,130200,185900,184951.95,3.39,0,-263,186900,186400,185400,184900,183900,186650,185150,67,55600,500,133840,100,1,4750000,8688,17.19,2.08,12,0.02,10642.00,88144.00,216000,20240510,-15.32,163500,20250204,11.87,188000,-2.71,20250102,163500,11.87,20250204,216000,-15.32,20240510,163500,11.87,20250204,0.02,N,002840,500,66 억,,160964,N,N,4,N,00,N
20250321,130139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183100,-2800,5,-1.51,189502300,1024,107.45,185900,185900,182600,241500,130200,185900,185060.84,3.39,0,-227,186900,186400,185400,184900,183900,186650,185150,67,55600,500,133840,100,1,4750000,8697,17.21,2.08,12,0.02,10642.00,88144.00,216000,20240510,-15.23,163500,20250204,11.99,188000,-2.61,20250102,163500,11.99,20250204,216000,-15.23,20240510,163500,11.99,20250204,0.02,N,002840,500,66 억,,160964,N,N,4,N,00,N
20250321,120139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182900,-3000,5,-1.61,185113900,1000,104.93,185900,185900,182600,241500,130200,185900,185113.90,3.39,0,-219,186900,186400,185400,184900,183900,186650,185150,67,55600,500,133840,100,1,4750000,8688,17.19,2.08,12,0.02,10642.00,88144.00,216000,20240510,-15.32,163500,20250204,11.87,188000,-2.71,20250102,163500,11.87,20250204,216000,-15.32,20240510,163500,11.87,20250204,0.02,N,002840,500,66 억,,160964,N,N,4,N,00,N
20250321,110138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183300,-2600,5,-1.40,162800600,878,92.13,185900,185900,183100,241500,130200,185900,185422.10,3.39,0,-153,186900,186400,185400,184900,183900,186650,185150,67,55600,500,133840,100,1,4750000,8707,17.22,2.08,12,0.02,10642.00,88144.00,216000,20240510,-15.14,163500,20250204,12.11,188000,-2.50,20250102,163500,12.11,20250204,216000,-15.14,20240510,163500,12.11,20250204,0.02,N,002840,500,66 억,,160964,N,N,4,N,00,N
20250321,100139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183600,-2300,5,-1.24,154178600,831,87.20,185900,185900,183100,241500,130200,185900,185533.81,3.39,0,-127,186900,186400,185400,184900,183900,186650,185150,67,55600,500,133840,100,1,4750000,8721,17.25,2.08,12,0.02,10642.00,88144.00,216000,20240510,-15.00,163500,20250204,12.29,188000,-2.34,20250102,163500,12.29,20250204,216000,-15.00,20240510,163500,12.29,20250204,0.02,N,002840,500,66 억,,160964,N,N,4,N,00,N
20250321,090139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184200,-1700,5,-0.91,132899600,715,75.03,185900,185900,184100,241500,130200,185900,185873.57,3.39,0,-120,186900,186400,185400,184900,183900,186650,185150,67,55600,500,133840,100,1,4750000,8750,17.31,2.09,12,0.02,10642.00,88144.00,216000,20240510,-14.72,163500,20250204,12.66,188000,-2.02,20250102,163500,12.66,20250204,216000,-14.72,20240510,163500,12.66,20250204,0.02,N,002840,500,66 억,,160964,N,N,4,N,00,N
20250320,160138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185900,1500,2,0.81,176190800,953,57.69,184400,185900,184400,239500,129100,184400,184879.10,3.39,0,75,189266,186832,184366,181932,179466,188050,183150,67,55100,500,132760,100,1,4750000,8830,14.76,2.33,12,0.02,12593.00,79867.00,216000,20240510,-13.94,163500,20250204,13.70,188000,-1.12,20250102,163500,13.70,20250204,216000,-13.94,20240510,163500,13.70,20250204,0.03,N,002840,500,66 억,,160885,N,N,4,N,00,N
20250320,150138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184500,100,2,0.05,110905000,601,36.38,184400,185400,184400,239500,129100,184400,184534.11,3.39,0,67,189266,186832,184366,181932,179466,188050,183150,67,55100,500,132760,100,1,4750000,8764,14.65,2.31,12,0.01,12593.00,79867.00,216000,20240510,-14.58,163500,20250204,12.84,188000,-1.86,20250102,163500,12.84,20250204,216000,-14.58,20240510,163500,12.84,20250204,0.03,N,002840,500,66 억,,160885,N,N,0,N,00,N
20250320,140138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184600,200,2,0.11,102971200,558,33.78,184400,185400,184400,239500,129100,184400,184536.20,3.39,0,81,189266,186832,184366,181932,179466,188050,183150,67,55100,500,132760,100,1,4750000,8769,14.66,2.31,12,0.01,12593.00,79867.00,216000,20240510,-14.54,163500,20250204,12.91,188000,-1.81,20250102,163500,12.91,20250204,216000,-14.54,20240510,163500,12.91,20250204,0.03,N,002840,500,66 억,,160885,N,N,0,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 20250321 160138 55 60.00 KOSPI200 화학 N N N Y 60 N 181000 -4900 5 -2.64 272390300 1480 155.30 185900 185900 181000 241500 130200 185900 184047.50 3.39 0 -494 186900 186400 185400 184900 183900 186650 185150 67 55600 500 133840 100 1 4750000 8598 17.01 2.05 12 0.03 10642.00 88144.00 216000 20240510 -16.20 163500 20250204 10.70 188000 -3.72 20250102 163500 10.70 20250204 216000 -16.20 20240510 163500 10.70 20250204 0.02 N 002840 500 66 억 160964 N N 7 N 00 N
3 20250321 150138 55 60.00 KOSPI200 화학 N N N Y 60 N 182700 -3200 5 -1.72 217116100 1175 123.29 185900 185900 182600 241500 130200 185900 184779.66 3.39 0 -318 186900 186400 185400 184900 183900 186650 185150 67 55600 500 133840 100 1 4750000 8678 17.17 2.07 12 0.02 10642.00 88144.00 216000 20240510 -15.42 163500 20250204 11.74 188000 -2.82 20250102 163500 11.74 20250204 216000 -15.42 20240510 163500 11.74 20250204 0.02 N 002840 500 66 억 160964 N N 4 N 00 N
4 20250321 140138 55 60.00 KOSPI200 화학 N N N Y 60 N 182900 -3000 5 -1.61 199008300 1076 112.91 185900 185900 182600 241500 130200 185900 184951.95 3.39 0 -263 186900 186400 185400 184900 183900 186650 185150 67 55600 500 133840 100 1 4750000 8688 17.19 2.08 12 0.02 10642.00 88144.00 216000 20240510 -15.32 163500 20250204 11.87 188000 -2.71 20250102 163500 11.87 20250204 216000 -15.32 20240510 163500 11.87 20250204 0.02 N 002840 500 66 억 160964 N N 4 N 00 N
5 20250321 130139 55 60.00 KOSPI200 화학 N N N Y 60 N 183100 -2800 5 -1.51 189502300 1024 107.45 185900 185900 182600 241500 130200 185900 185060.84 3.39 0 -227 186900 186400 185400 184900 183900 186650 185150 67 55600 500 133840 100 1 4750000 8697 17.21 2.08 12 0.02 10642.00 88144.00 216000 20240510 -15.23 163500 20250204 11.99 188000 -2.61 20250102 163500 11.99 20250204 216000 -15.23 20240510 163500 11.99 20250204 0.02 N 002840 500 66 억 160964 N N 4 N 00 N
6 20250321 120139 55 60.00 KOSPI200 화학 N N N Y 60 N 182900 -3000 5 -1.61 185113900 1000 104.93 185900 185900 182600 241500 130200 185900 185113.90 3.39 0 -219 186900 186400 185400 184900 183900 186650 185150 67 55600 500 133840 100 1 4750000 8688 17.19 2.08 12 0.02 10642.00 88144.00 216000 20240510 -15.32 163500 20250204 11.87 188000 -2.71 20250102 163500 11.87 20250204 216000 -15.32 20240510 163500 11.87 20250204 0.02 N 002840 500 66 억 160964 N N 4 N 00 N
7 20250321 110138 55 60.00 KOSPI200 화학 N N N Y 60 N 183300 -2600 5 -1.40 162800600 878 92.13 185900 185900 183100 241500 130200 185900 185422.10 3.39 0 -153 186900 186400 185400 184900 183900 186650 185150 67 55600 500 133840 100 1 4750000 8707 17.22 2.08 12 0.02 10642.00 88144.00 216000 20240510 -15.14 163500 20250204 12.11 188000 -2.50 20250102 163500 12.11 20250204 216000 -15.14 20240510 163500 12.11 20250204 0.02 N 002840 500 66 억 160964 N N 4 N 00 N
8 20250321 100139 55 60.00 KOSPI200 화학 N N N Y 60 N 183600 -2300 5 -1.24 154178600 831 87.20 185900 185900 183100 241500 130200 185900 185533.81 3.39 0 -127 186900 186400 185400 184900 183900 186650 185150 67 55600 500 133840 100 1 4750000 8721 17.25 2.08 12 0.02 10642.00 88144.00 216000 20240510 -15.00 163500 20250204 12.29 188000 -2.34 20250102 163500 12.29 20250204 216000 -15.00 20240510 163500 12.29 20250204 0.02 N 002840 500 66 억 160964 N N 4 N 00 N
9 20250321 090139 55 60.00 KOSPI200 화학 N N N Y 60 N 184200 -1700 5 -0.91 132899600 715 75.03 185900 185900 184100 241500 130200 185900 185873.57 3.39 0 -120 186900 186400 185400 184900 183900 186650 185150 67 55600 500 133840 100 1 4750000 8750 17.31 2.09 12 0.02 10642.00 88144.00 216000 20240510 -14.72 163500 20250204 12.66 188000 -2.02 20250102 163500 12.66 20250204 216000 -14.72 20240510 163500 12.66 20250204 0.02 N 002840 500 66 억 160964 N N 4 N 00 N
10 20250320 160138 55 60.00 KOSPI200 화학 N N N Y 60 N 185900 1500 2 0.81 176190800 953 57.69 184400 185900 184400 239500 129100 184400 184879.10 3.39 0 75 189266 186832 184366 181932 179466 188050 183150 67 55100 500 132760 100 1 4750000 8830 14.76 2.33 12 0.02 12593.00 79867.00 216000 20240510 -13.94 163500 20250204 13.70 188000 -1.12 20250102 163500 13.70 20250204 216000 -13.94 20240510 163500 13.70 20250204 0.03 N 002840 500 66 억 160885 N N 4 N 00 N
11 20250320 150138 55 60.00 KOSPI200 화학 N N N Y 60 N 184500 100 2 0.05 110905000 601 36.38 184400 185400 184400 239500 129100 184400 184534.11 3.39 0 67 189266 186832 184366 181932 179466 188050 183150 67 55100 500 132760 100 1 4750000 8764 14.65 2.31 12 0.01 12593.00 79867.00 216000 20240510 -14.58 163500 20250204 12.84 188000 -1.86 20250102 163500 12.84 20250204 216000 -14.58 20240510 163500 12.84 20250204 0.03 N 002840 500 66 억 160885 N N 0 N 00 N
12 20250320 140138 55 60.00 KOSPI200 화학 N N N Y 60 N 184600 200 2 0.11 102971200 558 33.78 184400 185400 184400 239500 129100 184400 184536.20 3.39 0 81 189266 186832 184366 181932 179466 188050 183150 67 55100 500 132760 100 1 4750000 8769 14.66 2.31 12 0.01 12593.00 79867.00 216000 20240510 -14.54 163500 20250204 12.91 188000 -1.81 20250102 163500 12.91 20250204 216000 -14.54 20240510 163500 12.91 20250204 0.03 N 002840 500 66 억 160885 N N 0 N 00 N