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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180400,-100,5,-0.06,459059500,2550,133.30,180500,180500,179100,234500,126400,180500,180023.33,3.34,0,-779,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8569,14.33,2.26,12,0.05,12593.00,79867.00,216000,20240510,-16.48,163500,20250204,10.34,188000,-4.04,20250102,163500,10.34,20250204,216000,-16.48,20240510,163500,10.34,20250204,0.03,N,002840,500,66 억,,158575,N,N,2,N,00,N
20250307,150137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179700,-800,5,-0.44,412237500,2290,119.71,180500,180500,179100,234500,126400,180500,180016.38,3.34,0,-658,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8536,14.27,2.25,12,0.05,12593.00,79867.00,216000,20240510,-16.81,163500,20250204,9.91,188000,-4.41,20250102,163500,9.91,20250204,216000,-16.81,20240510,163500,9.91,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N
20250307,140135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180000,-500,5,-0.28,249900000,1386,72.45,180500,180500,179100,234500,126400,180500,180303.03,3.34,0,-329,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8550,14.29,2.25,12,0.03,12593.00,79867.00,216000,20240510,-16.67,163500,20250204,10.09,188000,-4.26,20250102,163500,10.09,20250204,216000,-16.67,20240510,163500,10.09,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N
20250307,130136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180100,-400,5,-0.22,228324100,1266,66.18,180500,180500,179100,234500,126400,180500,180350.79,3.34,0,-261,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8555,14.30,2.25,12,0.03,12593.00,79867.00,216000,20240510,-16.62,163500,20250204,10.15,188000,-4.20,20250102,163500,10.15,20250204,216000,-16.62,20240510,163500,10.15,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N
20250307,120136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179900,-600,5,-0.33,224186200,1243,64.98,180500,180500,179100,234500,126400,180500,180358.97,3.34,0,-244,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8545,14.29,2.25,12,0.03,12593.00,79867.00,216000,20240510,-16.71,163500,20250204,10.03,188000,-4.31,20250102,163500,10.03,20250204,216000,-16.71,20240510,163500,10.03,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N
20250307,110136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180000,-500,5,-0.28,200983900,1114,58.23,180500,180500,179100,234500,126400,180500,180416.43,3.34,0,-184,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8550,14.29,2.25,12,0.02,12593.00,79867.00,216000,20240510,-16.67,163500,20250204,10.09,188000,-4.26,20250102,163500,10.09,20250204,216000,-16.67,20240510,163500,10.09,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N
20250307,100136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179900,-600,5,-0.33,198642000,1101,57.55,180500,180500,179100,234500,126400,180500,180419.62,3.34,0,-188,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8545,14.29,2.25,12,0.02,12593.00,79867.00,216000,20240510,-16.71,163500,20250204,10.03,188000,-4.31,20250102,163500,10.03,20250204,216000,-16.71,20240510,163500,10.03,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N
20250307,090136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180500,0,3,0.00,181041500,1003,52.43,180500,180500,180500,234500,126400,180500,180500.00,3.34,0,-149,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8574,14.33,2.26,12,0.02,12593.00,79867.00,216000,20240510,-16.44,163500,20250204,10.40,188000,-3.99,20250102,163500,10.40,20250204,216000,-16.44,20240510,163500,10.40,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N
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
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 20250307 160136 55 60.00 KOSPI200 화학 N N N Y 60 N 180400 -100 5 -0.06 459059500 2550 133.30 180500 180500 179100 234500 126400 180500 180023.33 3.34 0 -779 181166 180832 180166 179832 179166 181000 180000 67 54000 500 129960 100 1 4750000 8569 14.33 2.26 12 0.05 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 0.03 N 002840 500 66 억 158575 N N 2 N 00 N
3 20250307 150137 55 60.00 KOSPI200 화학 N N N Y 60 N 179700 -800 5 -0.44 412237500 2290 119.71 180500 180500 179100 234500 126400 180500 180016.38 3.34 0 -658 181166 180832 180166 179832 179166 181000 180000 67 54000 500 129960 100 1 4750000 8536 14.27 2.25 12 0.05 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 0.03 N 002840 500 66 억 158575 N N 11 N 00 N
4 20250307 140135 55 60.00 KOSPI200 화학 N N N Y 60 N 180000 -500 5 -0.28 249900000 1386 72.45 180500 180500 179100 234500 126400 180500 180303.03 3.34 0 -329 181166 180832 180166 179832 179166 181000 180000 67 54000 500 129960 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 0.03 N 002840 500 66 억 158575 N N 11 N 00 N
5 20250307 130136 55 60.00 KOSPI200 화학 N N N Y 60 N 180100 -400 5 -0.22 228324100 1266 66.18 180500 180500 179100 234500 126400 180500 180350.79 3.34 0 -261 181166 180832 180166 179832 179166 181000 180000 67 54000 500 129960 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 0.03 N 002840 500 66 억 158575 N N 11 N 00 N
6 20250307 120136 55 60.00 KOSPI200 화학 N N N Y 60 N 179900 -600 5 -0.33 224186200 1243 64.98 180500 180500 179100 234500 126400 180500 180358.97 3.34 0 -244 181166 180832 180166 179832 179166 181000 180000 67 54000 500 129960 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 0.03 N 002840 500 66 억 158575 N N 11 N 00 N
7 20250307 110136 55 60.00 KOSPI200 화학 N N N Y 60 N 180000 -500 5 -0.28 200983900 1114 58.23 180500 180500 179100 234500 126400 180500 180416.43 3.34 0 -184 181166 180832 180166 179832 179166 181000 180000 67 54000 500 129960 100 1 4750000 8550 14.29 2.25 12 0.02 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 0.03 N 002840 500 66 억 158575 N N 11 N 00 N
8 20250307 100136 55 60.00 KOSPI200 화학 N N N Y 60 N 179900 -600 5 -0.33 198642000 1101 57.55 180500 180500 179100 234500 126400 180500 180419.62 3.34 0 -188 181166 180832 180166 179832 179166 181000 180000 67 54000 500 129960 100 1 4750000 8545 14.29 2.25 12 0.02 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 0.03 N 002840 500 66 억 158575 N N 11 N 00 N
9 20250307 090136 55 60.00 KOSPI200 화학 N N N Y 60 N 180500 0 3 0.00 181041500 1003 52.43 180500 180500 180500 234500 126400 180500 180500.00 3.34 0 -149 181166 180832 180166 179832 179166 181000 180000 67 54000 500 129960 100 1 4750000 8574 14.33 2.26 12 0.02 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 0.03 N 002840 500 66 억 158575 N N 11 N 00 N
10 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
11 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
12 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