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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002380/price/prices-20250501.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
20250516,160126,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,259000,-6000,5,-2.26,6698593750,25681,136.70,266500,270000,257500,344500,185500,265000,260840.23,10.04,0,702,270666,267832,265666,262832,260666,269250,264250,481,79500,5000,201400,500,1,8886471,23016,7.41,0.43,12,0.29,34948.00,601382.00,345000,20240717,-24.93,216500,20241209,19.63,289500,-10.54,20250317,226500,14.35,20250103,345000,-24.93,20240717,216500,19.63,20241209,0.39,Y,002380,5000,480 억,,892030,N,N,3918,N,00,N
20250516,150127,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,258500,-6500,5,-2.45,5872901250,22500,119.77,266500,270000,257500,344500,185500,265000,261017.83,10.04,0,489,270666,267832,265666,262832,260666,269250,264250,481,79500,5000,201400,500,1,8886471,22972,7.40,0.43,12,0.25,34948.00,601382.00,345000,20240717,-25.07,216500,20241209,19.40,289500,-10.71,20250317,226500,14.13,20250103,345000,-25.07,20240717,216500,19.40,20241209,0.39,Y,002380,5000,480 억,,892030,N,N,3550,N,00,N
20250516,140126,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,259500,-5500,5,-2.08,4483850750,17127,91.17,266500,270000,259000,344500,185500,265000,261800.13,10.04,0,-497,270666,267832,265666,262832,260666,269250,264250,481,79500,5000,201400,500,1,8886471,23060,7.43,0.43,12,0.19,34948.00,601382.00,345000,20240717,-24.78,216500,20241209,19.86,289500,-10.36,20250317,226500,14.57,20250103,345000,-24.78,20240717,216500,19.86,20241209,0.39,Y,002380,5000,480 억,,892030,N,N,3550,N,00,N
20250516,130126,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,260000,-5000,5,-1.89,3396515750,12935,68.85,266500,270000,259000,344500,185500,265000,262583.36,10.04,0,-974,270666,267832,265666,262832,260666,269250,264250,481,79500,5000,201400,500,1,8886471,23105,7.44,0.43,12,0.15,34948.00,601382.00,345000,20240717,-24.64,216500,20241209,20.09,289500,-10.19,20250317,226500,14.79,20250103,345000,-24.64,20240717,216500,20.09,20241209,0.39,Y,002380,5000,480 억,,892030,N,N,3550,N,00,N
20250516,120125,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,260000,-5000,5,-1.89,2879284750,10944,58.26,266500,270000,259000,344500,185500,265000,263092.54,10.04,0,-1446,270666,267832,265666,262832,260666,269250,264250,481,79500,5000,201400,500,1,8886471,23105,7.44,0.43,12,0.12,34948.00,601382.00,345000,20240717,-24.64,216500,20241209,20.09,289500,-10.19,20250317,226500,14.79,20250103,345000,-24.64,20240717,216500,20.09,20241209,0.39,Y,002380,5000,480 억,,892030,N,N,3550,N,00,N
20250516,110124,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,262500,-2500,5,-0.94,1548592000,5832,31.04,266500,270000,262000,344500,185500,265000,265533.61,10.04,0,390,270666,267832,265666,262832,260666,269250,264250,481,79500,5000,201400,500,1,8886471,23327,7.51,0.44,12,0.07,34948.00,601382.00,345000,20240717,-23.91,216500,20241209,21.25,289500,-9.33,20250317,226500,15.89,20250103,345000,-23.91,20240717,216500,21.25,20241209,0.39,Y,002380,5000,480 억,,892030,N,N,3550,N,00,N
20250516,100127,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265500,500,2,0.19,758713500,2837,15.10,266500,270000,264500,344500,185500,265000,267435.14,10.04,0,320,270666,267832,265666,262832,260666,269250,264250,481,79500,5000,201400,500,1,8886471,23594,7.60,0.44,12,0.03,34948.00,601382.00,345000,20240717,-23.04,216500,20241209,22.63,289500,-8.29,20250317,226500,17.22,20250103,345000,-23.04,20240717,216500,22.63,20241209,0.39,Y,002380,5000,480 억,,892030,N,N,3550,N,00,N
20250516,090126,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,266500,1500,2,0.57,3198000,12,0.06,266500,266500,266500,344500,185500,265000,266500.00,10.04,0,2,270666,267832,265666,262832,260666,269250,264250,481,79500,5000,201400,500,1,8886471,23682,7.63,0.44,12,0.00,34948.00,601382.00,345000,20240717,-22.75,216500,20241209,23.09,289500,-7.94,20250317,226500,17.66,20250103,345000,-22.75,20240717,216500,23.09,20241209,0.39,Y,002380,5000,480 억,,892030,N,N,3550,N,00,N
20250515,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265000,0,3,0.00,4982523750,18786,109.60,264000,268500,263500,344500,185500,265000,265225.37,10.06,0,-2569,272666,268832,266166,262332,259666,267500,261000,481,79500,5000,201400,500,1,8886471,23549,7.58,0.44,12,0.21,34948.00,601382.00,345000,20240717,-23.19,216500,20241209,22.40,289500,-8.46,20250317,226500,17.00,20250103,345000,-23.19,20240717,216500,22.40,20241209,0.38,Y,002380,5000,480 억,,893560,N,N,3550,N,00,N
20250515,150130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265000,0,3,0.00,4548816750,17150,100.06,264000,268500,263500,344500,185500,265000,265237.13,10.06,0,-2779,272666,268832,266166,262332,259666,267500,261000,481,79500,5000,201400,500,1,8886471,23549,7.58,0.44,12,0.19,34948.00,601382.00,345000,20240717,-23.19,216500,20241209,22.40,289500,-8.46,20250317,226500,17.00,20250103,345000,-23.19,20240717,216500,22.40,20241209,0.38,Y,002380,5000,480 억,,893560,N,N,2545,N,00,N
20250515,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265500,500,2,0.19,3147055750,11868,69.24,264000,268500,263500,344500,185500,265000,265171.53,10.06,0,-2167,272666,268832,266166,262332,259666,267500,261000,481,79500,5000,201400,500,1,8886471,23594,7.60,0.44,12,0.13,34948.00,601382.00,345000,20240717,-23.04,216500,20241209,22.63,289500,-8.29,20250317,226500,17.22,20250103,345000,-23.04,20240717,216500,22.63,20241209,0.38,Y,002380,5000,480 억,,893560,N,N,2545,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 20250516 160126 55 40.00 KOSPI200 화학 N N N Y 40 N 259000 -6000 5 -2.26 6698593750 25681 136.70 266500 270000 257500 344500 185500 265000 260840.23 10.04 0 702 270666 267832 265666 262832 260666 269250 264250 481 79500 5000 201400 500 1 8886471 23016 7.41 0.43 12 0.29 34948.00 601382.00 345000 20240717 -24.93 216500 20241209 19.63 289500 -10.54 20250317 226500 14.35 20250103 345000 -24.93 20240717 216500 19.63 20241209 0.39 Y 002380 5000 480 억 892030 N N 3918 N 00 N
3 20250516 150127 55 40.00 KOSPI200 화학 N N N Y 40 N 258500 -6500 5 -2.45 5872901250 22500 119.77 266500 270000 257500 344500 185500 265000 261017.83 10.04 0 489 270666 267832 265666 262832 260666 269250 264250 481 79500 5000 201400 500 1 8886471 22972 7.40 0.43 12 0.25 34948.00 601382.00 345000 20240717 -25.07 216500 20241209 19.40 289500 -10.71 20250317 226500 14.13 20250103 345000 -25.07 20240717 216500 19.40 20241209 0.39 Y 002380 5000 480 억 892030 N N 3550 N 00 N
4 20250516 140126 55 40.00 KOSPI200 화학 N N N Y 40 N 259500 -5500 5 -2.08 4483850750 17127 91.17 266500 270000 259000 344500 185500 265000 261800.13 10.04 0 -497 270666 267832 265666 262832 260666 269250 264250 481 79500 5000 201400 500 1 8886471 23060 7.43 0.43 12 0.19 34948.00 601382.00 345000 20240717 -24.78 216500 20241209 19.86 289500 -10.36 20250317 226500 14.57 20250103 345000 -24.78 20240717 216500 19.86 20241209 0.39 Y 002380 5000 480 억 892030 N N 3550 N 00 N
5 20250516 130126 55 40.00 KOSPI200 화학 N N N Y 40 N 260000 -5000 5 -1.89 3396515750 12935 68.85 266500 270000 259000 344500 185500 265000 262583.36 10.04 0 -974 270666 267832 265666 262832 260666 269250 264250 481 79500 5000 201400 500 1 8886471 23105 7.44 0.43 12 0.15 34948.00 601382.00 345000 20240717 -24.64 216500 20241209 20.09 289500 -10.19 20250317 226500 14.79 20250103 345000 -24.64 20240717 216500 20.09 20241209 0.39 Y 002380 5000 480 억 892030 N N 3550 N 00 N
6 20250516 120125 55 40.00 KOSPI200 화학 N N N Y 40 N 260000 -5000 5 -1.89 2879284750 10944 58.26 266500 270000 259000 344500 185500 265000 263092.54 10.04 0 -1446 270666 267832 265666 262832 260666 269250 264250 481 79500 5000 201400 500 1 8886471 23105 7.44 0.43 12 0.12 34948.00 601382.00 345000 20240717 -24.64 216500 20241209 20.09 289500 -10.19 20250317 226500 14.79 20250103 345000 -24.64 20240717 216500 20.09 20241209 0.39 Y 002380 5000 480 억 892030 N N 3550 N 00 N
7 20250516 110124 55 40.00 KOSPI200 화학 N N N Y 40 N 262500 -2500 5 -0.94 1548592000 5832 31.04 266500 270000 262000 344500 185500 265000 265533.61 10.04 0 390 270666 267832 265666 262832 260666 269250 264250 481 79500 5000 201400 500 1 8886471 23327 7.51 0.44 12 0.07 34948.00 601382.00 345000 20240717 -23.91 216500 20241209 21.25 289500 -9.33 20250317 226500 15.89 20250103 345000 -23.91 20240717 216500 21.25 20241209 0.39 Y 002380 5000 480 억 892030 N N 3550 N 00 N
8 20250516 100127 55 40.00 KOSPI200 화학 N N N Y 40 N 265500 500 2 0.19 758713500 2837 15.10 266500 270000 264500 344500 185500 265000 267435.14 10.04 0 320 270666 267832 265666 262832 260666 269250 264250 481 79500 5000 201400 500 1 8886471 23594 7.60 0.44 12 0.03 34948.00 601382.00 345000 20240717 -23.04 216500 20241209 22.63 289500 -8.29 20250317 226500 17.22 20250103 345000 -23.04 20240717 216500 22.63 20241209 0.39 Y 002380 5000 480 억 892030 N N 3550 N 00 N
9 20250516 090126 55 40.00 KOSPI200 화학 N N N Y 40 N 266500 1500 2 0.57 3198000 12 0.06 266500 266500 266500 344500 185500 265000 266500.00 10.04 0 2 270666 267832 265666 262832 260666 269250 264250 481 79500 5000 201400 500 1 8886471 23682 7.63 0.44 12 0.00 34948.00 601382.00 345000 20240717 -22.75 216500 20241209 23.09 289500 -7.94 20250317 226500 17.66 20250103 345000 -22.75 20240717 216500 23.09 20241209 0.39 Y 002380 5000 480 억 892030 N N 3550 N 00 N
10 20250515 160130 55 40.00 KOSPI200 화학 N N N Y 40 N 265000 0 3 0.00 4982523750 18786 109.60 264000 268500 263500 344500 185500 265000 265225.37 10.06 0 -2569 272666 268832 266166 262332 259666 267500 261000 481 79500 5000 201400 500 1 8886471 23549 7.58 0.44 12 0.21 34948.00 601382.00 345000 20240717 -23.19 216500 20241209 22.40 289500 -8.46 20250317 226500 17.00 20250103 345000 -23.19 20240717 216500 22.40 20241209 0.38 Y 002380 5000 480 억 893560 N N 3550 N 00 N
11 20250515 150130 55 40.00 KOSPI200 화학 N N N Y 40 N 265000 0 3 0.00 4548816750 17150 100.06 264000 268500 263500 344500 185500 265000 265237.13 10.06 0 -2779 272666 268832 266166 262332 259666 267500 261000 481 79500 5000 201400 500 1 8886471 23549 7.58 0.44 12 0.19 34948.00 601382.00 345000 20240717 -23.19 216500 20241209 22.40 289500 -8.46 20250317 226500 17.00 20250103 345000 -23.19 20240717 216500 22.40 20241209 0.38 Y 002380 5000 480 억 893560 N N 2545 N 00 N
12 20250515 140130 55 40.00 KOSPI200 화학 N N N Y 40 N 265500 500 2 0.19 3147055750 11868 69.24 264000 268500 263500 344500 185500 265000 265171.53 10.06 0 -2167 272666 268832 266166 262332 259666 267500 261000 481 79500 5000 201400 500 1 8886471 23594 7.60 0.44 12 0.13 34948.00 601382.00 345000 20240717 -23.04 216500 20241209 22.63 289500 -8.29 20250317 226500 17.22 20250103 345000 -23.04 20240717 216500 22.63 20241209 0.38 Y 002380 5000 480 억 893560 N N 2545 N 00 N