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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180200,-1000,5,-0.55,309832200,1713,105.22,181200,181900,179300,235500,126900,181200,180871.10,3.21,0,370,184666,182932,180966,179232,177266,183800,180100,67,54300,500,130460,100,1,4750000,8560,14.31,2.26,12,0.04,12593.00,79867.00,216000,20240510,-16.57,162900,20240208,10.62,188000,-4.15,20250102,163500,10.21,20250204,216000,-16.57,20240510,163500,10.21,20250204,0.02,N,002840,500,66 억,,152374,N,N,24,N,00,N
20250218,120137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180900,-300,5,-0.17,293808300,1624,99.75,181200,181900,179300,235500,126900,181200,180916.44,3.21,0,325,184666,182932,180966,179232,177266,183800,180100,67,54300,500,130460,100,1,4750000,8593,14.37,2.27,12,0.03,12593.00,79867.00,216000,20240510,-16.25,162900,20240208,11.05,188000,-3.78,20250102,163500,10.64,20250204,216000,-16.25,20240510,163500,10.64,20250204,0.02,N,002840,500,66 억,,152374,N,N,24,N,00,N
20250218,110138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180100,-1100,5,-0.61,169078900,933,57.31,181200,181900,180100,235500,126900,181200,181220.69,3.21,0,-112,184666,182932,180966,179232,177266,183800,180100,67,54300,500,130460,100,1,4750000,8555,14.30,2.25,12,0.02,12593.00,79867.00,216000,20240510,-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
20250218,100138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181700,500,2,0.28,149765100,826,50.74,181200,181900,180600,235500,126900,181200,181313.68,3.21,0,-41,184666,182932,180966,179232,177266,183800,180100,67,54300,500,130460,100,1,4750000,8631,14.43,2.28,12,0.02,12593.00,79867.00,216000,20240510,-15.88,162900,20240208,11.54,188000,-3.35,20250102,163500,11.13,20250204,216000,-15.88,20240510,163500,11.13,20250204,0.02,N,002840,500,66 억,,152374,N,N,24,N,00,N
20250218,090138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181200,0,3,0.00,724800,4,0.25,181200,181200,181200,235500,126900,181200,181200.00,3.21,0,-3,184666,182932,180966,179232,177266,183800,180100,67,54300,500,130460,100,1,4750000,8607,14.39,2.27,12,0.00,12593.00,79867.00,216000,20240510,-16.11,162900,20240208,11.23,188000,-3.62,20250102,163500,10.83,20250204,216000,-16.11,20240510,163500,10.83,20250204,0.02,N,002840,500,66 억,,152374,N,N,24,N,00,N
20250217,160138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181200,2200,2,1.23,293044200,1628,158.06,179000,182700,179000,232500,125300,179000,180002.58,3.20,0,42,181933,180466,178933,177466,175933,181200,178200,67,53500,500,128880,100,1,4750000,8607,14.39,2.27,12,0.03,12593.00,79867.00,216000,20240510,-16.11,162900,20240208,11.23,188000,-3.62,20250102,163500,10.83,20250204,216000,-16.11,20240510,163500,10.83,20250204,0.01,N,002840,500,66 억,,152159,N,N,24,N,00,N
20250217,150138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180400,1400,2,0.78,266285300,1480,143.69,179000,182700,179000,232500,125300,179000,179922.50,3.20,0,88,181933,180466,178933,177466,175933,181200,178200,67,53500,500,128880,100,1,4750000,8569,14.33,2.26,12,0.03,12593.00,79867.00,216000,20240510,-16.48,162900,20240208,10.74,188000,-4.04,20250102,163500,10.34,20250204,216000,-16.48,20240510,163500,10.34,20250204,0.01,N,002840,500,66 억,,152159,N,N,4,N,00,N
20250217,140137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180700,1700,2,0.95,201858000,1124,109.13,179000,182700,179000,232500,125300,179000,179588.97,3.20,0,-6,181933,180466,178933,177466,175933,181200,178200,67,53500,500,128880,100,1,4750000,8583,14.35,2.26,12,0.02,12593.00,79867.00,216000,20240510,-16.34,162900,20240208,10.93,188000,-3.88,20250102,163500,10.52,20250204,216000,-16.34,20240510,163500,10.52,20250204,0.01,N,002840,500,66 억,,152159,N,N,4,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 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
3 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
4 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
5 20250218 130137 55 60.00 KOSPI200 화학 N N N Y 60 N 180200 -1000 5 -0.55 309832200 1713 105.22 181200 181900 179300 235500 126900 181200 180871.10 3.21 0 370 184666 182932 180966 179232 177266 183800 180100 67 54300 500 130460 100 1 4750000 8560 14.31 2.26 12 0.04 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 0.02 N 002840 500 66 억 152374 N N 24 N 00 N
6 20250218 120137 55 60.00 KOSPI200 화학 N N N Y 60 N 180900 -300 5 -0.17 293808300 1624 99.75 181200 181900 179300 235500 126900 181200 180916.44 3.21 0 325 184666 182932 180966 179232 177266 183800 180100 67 54300 500 130460 100 1 4750000 8593 14.37 2.27 12 0.03 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 0.02 N 002840 500 66 억 152374 N N 24 N 00 N
7 20250218 110138 55 60.00 KOSPI200 화학 N N N Y 60 N 180100 -1100 5 -0.61 169078900 933 57.31 181200 181900 180100 235500 126900 181200 181220.69 3.21 0 -112 184666 182932 180966 179232 177266 183800 180100 67 54300 500 130460 100 1 4750000 8555 14.30 2.25 12 0.02 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
8 20250218 100138 55 60.00 KOSPI200 화학 N N N Y 60 N 181700 500 2 0.28 149765100 826 50.74 181200 181900 180600 235500 126900 181200 181313.68 3.21 0 -41 184666 182932 180966 179232 177266 183800 180100 67 54300 500 130460 100 1 4750000 8631 14.43 2.28 12 0.02 12593.00 79867.00 216000 20240510 -15.88 162900 20240208 11.54 188000 -3.35 20250102 163500 11.13 20250204 216000 -15.88 20240510 163500 11.13 20250204 0.02 N 002840 500 66 억 152374 N N 24 N 00 N
9 20250218 090138 55 60.00 KOSPI200 화학 N N N Y 60 N 181200 0 3 0.00 724800 4 0.25 181200 181200 181200 235500 126900 181200 181200.00 3.21 0 -3 184666 182932 180966 179232 177266 183800 180100 67 54300 500 130460 100 1 4750000 8607 14.39 2.27 12 0.00 12593.00 79867.00 216000 20240510 -16.11 162900 20240208 11.23 188000 -3.62 20250102 163500 10.83 20250204 216000 -16.11 20240510 163500 10.83 20250204 0.02 N 002840 500 66 억 152374 N N 24 N 00 N
10 20250217 160138 55 60.00 KOSPI200 화학 N N N Y 60 N 181200 2200 2 1.23 293044200 1628 158.06 179000 182700 179000 232500 125300 179000 180002.58 3.20 0 42 181933 180466 178933 177466 175933 181200 178200 67 53500 500 128880 100 1 4750000 8607 14.39 2.27 12 0.03 12593.00 79867.00 216000 20240510 -16.11 162900 20240208 11.23 188000 -3.62 20250102 163500 10.83 20250204 216000 -16.11 20240510 163500 10.83 20250204 0.01 N 002840 500 66 억 152159 N N 24 N 00 N
11 20250217 150138 55 60.00 KOSPI200 화학 N N N Y 60 N 180400 1400 2 0.78 266285300 1480 143.69 179000 182700 179000 232500 125300 179000 179922.50 3.20 0 88 181933 180466 178933 177466 175933 181200 178200 67 53500 500 128880 100 1 4750000 8569 14.33 2.26 12 0.03 12593.00 79867.00 216000 20240510 -16.48 162900 20240208 10.74 188000 -4.04 20250102 163500 10.34 20250204 216000 -16.48 20240510 163500 10.34 20250204 0.01 N 002840 500 66 억 152159 N N 4 N 00 N
12 20250217 140137 55 60.00 KOSPI200 화학 N N N Y 60 N 180700 1700 2 0.95 201858000 1124 109.13 179000 182700 179000 232500 125300 179000 179588.97 3.20 0 -6 181933 180466 178933 177466 175933 181200 178200 67 53500 500 128880 100 1 4750000 8583 14.35 2.26 12 0.02 12593.00 79867.00 216000 20240510 -16.34 162900 20240208 10.93 188000 -3.88 20250102 163500 10.52 20250204 216000 -16.34 20240510 163500 10.52 20250204 0.01 N 002840 500 66 억 152159 N N 4 N 00 N