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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002380/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
20250312,160131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,276500,-2000,5,-0.72,12878774750,46151,92.41,279000,285000,274500,362000,195000,278500,279062.43,11.11,0,-4412,290500,284500,280000,274000,269500,282250,271750,481,83500,5000,211660,500,1,8886471,24571,11.55,0.45,12,0.52,23931.00,616916.00,345000,20240717,-19.86,216500,20241209,27.71,287000,-3.66,20250218,226500,22.08,20250103,345000,-19.86,20240717,216500,27.71,20241209,0.38,N,002380,5000,480 억,,987050,N,N,65,N,00,N
20250312,150132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,277000,-1500,5,-0.54,11365211750,40675,81.44,279000,285000,274500,362000,195000,278500,279415.37,11.11,0,-3764,290500,284500,280000,274000,269500,282250,271750,481,83500,5000,211660,500,1,8886471,24616,11.57,0.45,12,0.46,23931.00,616916.00,345000,20240717,-19.71,216500,20241209,27.94,287000,-3.48,20250218,226500,22.30,20250103,345000,-19.71,20240717,216500,27.94,20241209,0.38,N,002380,5000,480 억,,987050,N,N,133,N,00,N
20250312,140131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,277000,-1500,5,-0.54,9341490250,33361,66.80,279000,285000,274500,362000,195000,278500,280012.71,11.11,0,-2340,290500,284500,280000,274000,269500,282250,271750,481,83500,5000,211660,500,1,8886471,24616,11.57,0.45,12,0.38,23931.00,616916.00,345000,20240717,-19.71,216500,20241209,27.94,287000,-3.48,20250218,226500,22.30,20250103,345000,-19.71,20240717,216500,27.94,20241209,0.38,N,002380,5000,480 억,,987050,N,N,133,N,00,N
20250312,130131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,281000,2500,2,0.90,7416095750,26455,52.97,279000,285000,274500,362000,195000,278500,280329.32,11.11,0,95,290500,284500,280000,274000,269500,282250,271750,481,83500,5000,211660,500,1,8886471,24971,11.74,0.46,12,0.30,23931.00,616916.00,345000,20240717,-18.55,216500,20241209,29.79,287000,-2.09,20250218,226500,24.06,20250103,345000,-18.55,20240717,216500,29.79,20241209,0.38,N,002380,5000,480 억,,987050,N,N,133,N,00,N
20250312,120131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,282000,3500,2,1.26,6034317000,21560,43.17,279000,285000,274500,362000,195000,278500,279885.41,11.11,0,1979,290500,284500,280000,274000,269500,282250,271750,481,83500,5000,211660,500,1,8886471,25060,11.78,0.46,12,0.24,23931.00,616916.00,345000,20240717,-18.26,216500,20241209,30.25,287000,-1.74,20250218,226500,24.50,20250103,345000,-18.26,20240717,216500,30.25,20241209,0.38,N,002380,5000,480 억,,987050,N,N,133,N,00,N
20250312,110131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,281000,2500,2,0.90,3920434000,14092,28.22,279000,283000,274500,362000,195000,278500,278202.62,11.11,0,1512,290500,284500,280000,274000,269500,282250,271750,481,83500,5000,211660,500,1,8886471,24971,11.74,0.46,12,0.16,23931.00,616916.00,345000,20240717,-18.55,216500,20241209,29.79,287000,-2.09,20250218,226500,24.06,20250103,345000,-18.55,20240717,216500,29.79,20241209,0.38,N,002380,5000,480 억,,987050,N,N,133,N,00,N
20250312,100131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278000,-500,5,-0.18,1835896750,6638,13.29,279000,280250,274500,362000,195000,278500,276571.16,11.11,0,520,290500,284500,280000,274000,269500,282250,271750,481,83500,5000,211660,500,1,8886471,24704,11.62,0.45,12,0.07,23931.00,616916.00,345000,20240717,-19.42,216500,20241209,28.41,287000,-3.14,20250218,226500,22.74,20250103,345000,-19.42,20240717,216500,28.41,20241209,0.38,N,002380,5000,480 억,,987050,N,N,133,N,00,N
20250312,090131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,279500,1000,2,0.36,35998000,129,0.26,279000,279500,279000,362000,195000,278500,279095.83,11.11,0,-68,290500,284500,280000,274000,269500,282250,271750,481,83500,5000,211660,500,1,8886471,24838,11.68,0.45,12,0.00,23931.00,616916.00,345000,20240717,-18.99,216500,20241209,29.10,287000,-2.61,20250218,226500,23.40,20250103,345000,-18.99,20240717,216500,29.10,20241209,0.38,N,002380,5000,480 억,,987050,N,N,133,N,00,N
20250311,160131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278500,-4000,5,-1.42,13903202250,49577,106.45,279000,286000,275500,367000,198000,282500,280443.43,11.30,0,-9746,293500,288000,279500,274000,265500,290750,276750,481,84500,5000,214700,500,1,8886471,24749,11.64,0.45,12,0.56,23931.00,616916.00,345000,20240717,-19.28,216500,20241209,28.64,287000,-2.96,20250218,226500,22.96,20250103,345000,-19.28,20240717,216500,28.64,20241209,0.38,N,002380,5000,480 억,,1004424,N,N,133,N,00,N
20250311,150132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280000,-2500,5,-0.88,11979641250,42685,91.65,279000,286000,275500,367000,198000,282500,280652.12,11.30,0,-7964,293500,288000,279500,274000,265500,290750,276750,481,84500,5000,214700,500,1,8886471,24882,11.70,0.45,12,0.48,23931.00,616916.00,345000,20240717,-18.84,216500,20241209,29.33,287000,-2.44,20250218,226500,23.62,20250103,345000,-18.84,20240717,216500,29.33,20241209,0.38,N,002380,5000,480 억,,1004424,N,N,83,N,00,N
20250311,140131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,281000,-1500,5,-0.53,8984267000,31997,68.70,279000,286000,275500,367000,198000,282500,280784.51,11.30,0,-5176,293500,288000,279500,274000,265500,290750,276750,481,84500,5000,214700,500,1,8886471,24971,11.74,0.46,12,0.36,23931.00,616916.00,345000,20240717,-18.55,216500,20241209,29.79,287000,-2.09,20250218,226500,24.06,20250103,345000,-18.55,20240717,216500,29.79,20241209,0.38,N,002380,5000,480 억,,1004424,N,N,83,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 20250312 160131 55 40.00 KOSPI200 화학 N N N Y 40 N 276500 -2000 5 -0.72 12878774750 46151 92.41 279000 285000 274500 362000 195000 278500 279062.43 11.11 0 -4412 290500 284500 280000 274000 269500 282250 271750 481 83500 5000 211660 500 1 8886471 24571 11.55 0.45 12 0.52 23931.00 616916.00 345000 20240717 -19.86 216500 20241209 27.71 287000 -3.66 20250218 226500 22.08 20250103 345000 -19.86 20240717 216500 27.71 20241209 0.38 N 002380 5000 480 억 987050 N N 65 N 00 N
3 20250312 150132 55 40.00 KOSPI200 화학 N N N Y 40 N 277000 -1500 5 -0.54 11365211750 40675 81.44 279000 285000 274500 362000 195000 278500 279415.37 11.11 0 -3764 290500 284500 280000 274000 269500 282250 271750 481 83500 5000 211660 500 1 8886471 24616 11.57 0.45 12 0.46 23931.00 616916.00 345000 20240717 -19.71 216500 20241209 27.94 287000 -3.48 20250218 226500 22.30 20250103 345000 -19.71 20240717 216500 27.94 20241209 0.38 N 002380 5000 480 억 987050 N N 133 N 00 N
4 20250312 140131 55 40.00 KOSPI200 화학 N N N Y 40 N 277000 -1500 5 -0.54 9341490250 33361 66.80 279000 285000 274500 362000 195000 278500 280012.71 11.11 0 -2340 290500 284500 280000 274000 269500 282250 271750 481 83500 5000 211660 500 1 8886471 24616 11.57 0.45 12 0.38 23931.00 616916.00 345000 20240717 -19.71 216500 20241209 27.94 287000 -3.48 20250218 226500 22.30 20250103 345000 -19.71 20240717 216500 27.94 20241209 0.38 N 002380 5000 480 억 987050 N N 133 N 00 N
5 20250312 130131 55 40.00 KOSPI200 화학 N N N Y 40 N 281000 2500 2 0.90 7416095750 26455 52.97 279000 285000 274500 362000 195000 278500 280329.32 11.11 0 95 290500 284500 280000 274000 269500 282250 271750 481 83500 5000 211660 500 1 8886471 24971 11.74 0.46 12 0.30 23931.00 616916.00 345000 20240717 -18.55 216500 20241209 29.79 287000 -2.09 20250218 226500 24.06 20250103 345000 -18.55 20240717 216500 29.79 20241209 0.38 N 002380 5000 480 억 987050 N N 133 N 00 N
6 20250312 120131 55 40.00 KOSPI200 화학 N N N Y 40 N 282000 3500 2 1.26 6034317000 21560 43.17 279000 285000 274500 362000 195000 278500 279885.41 11.11 0 1979 290500 284500 280000 274000 269500 282250 271750 481 83500 5000 211660 500 1 8886471 25060 11.78 0.46 12 0.24 23931.00 616916.00 345000 20240717 -18.26 216500 20241209 30.25 287000 -1.74 20250218 226500 24.50 20250103 345000 -18.26 20240717 216500 30.25 20241209 0.38 N 002380 5000 480 억 987050 N N 133 N 00 N
7 20250312 110131 55 40.00 KOSPI200 화학 N N N Y 40 N 281000 2500 2 0.90 3920434000 14092 28.22 279000 283000 274500 362000 195000 278500 278202.62 11.11 0 1512 290500 284500 280000 274000 269500 282250 271750 481 83500 5000 211660 500 1 8886471 24971 11.74 0.46 12 0.16 23931.00 616916.00 345000 20240717 -18.55 216500 20241209 29.79 287000 -2.09 20250218 226500 24.06 20250103 345000 -18.55 20240717 216500 29.79 20241209 0.38 N 002380 5000 480 억 987050 N N 133 N 00 N
8 20250312 100131 55 40.00 KOSPI200 화학 N N N Y 40 N 278000 -500 5 -0.18 1835896750 6638 13.29 279000 280250 274500 362000 195000 278500 276571.16 11.11 0 520 290500 284500 280000 274000 269500 282250 271750 481 83500 5000 211660 500 1 8886471 24704 11.62 0.45 12 0.07 23931.00 616916.00 345000 20240717 -19.42 216500 20241209 28.41 287000 -3.14 20250218 226500 22.74 20250103 345000 -19.42 20240717 216500 28.41 20241209 0.38 N 002380 5000 480 억 987050 N N 133 N 00 N
9 20250312 090131 55 40.00 KOSPI200 화학 N N N Y 40 N 279500 1000 2 0.36 35998000 129 0.26 279000 279500 279000 362000 195000 278500 279095.83 11.11 0 -68 290500 284500 280000 274000 269500 282250 271750 481 83500 5000 211660 500 1 8886471 24838 11.68 0.45 12 0.00 23931.00 616916.00 345000 20240717 -18.99 216500 20241209 29.10 287000 -2.61 20250218 226500 23.40 20250103 345000 -18.99 20240717 216500 29.10 20241209 0.38 N 002380 5000 480 억 987050 N N 133 N 00 N
10 20250311 160131 55 40.00 KOSPI200 화학 N N N Y 40 N 278500 -4000 5 -1.42 13903202250 49577 106.45 279000 286000 275500 367000 198000 282500 280443.43 11.30 0 -9746 293500 288000 279500 274000 265500 290750 276750 481 84500 5000 214700 500 1 8886471 24749 11.64 0.45 12 0.56 23931.00 616916.00 345000 20240717 -19.28 216500 20241209 28.64 287000 -2.96 20250218 226500 22.96 20250103 345000 -19.28 20240717 216500 28.64 20241209 0.38 N 002380 5000 480 억 1004424 N N 133 N 00 N
11 20250311 150132 55 40.00 KOSPI200 화학 N N N Y 40 N 280000 -2500 5 -0.88 11979641250 42685 91.65 279000 286000 275500 367000 198000 282500 280652.12 11.30 0 -7964 293500 288000 279500 274000 265500 290750 276750 481 84500 5000 214700 500 1 8886471 24882 11.70 0.45 12 0.48 23931.00 616916.00 345000 20240717 -18.84 216500 20241209 29.33 287000 -2.44 20250218 226500 23.62 20250103 345000 -18.84 20240717 216500 29.33 20241209 0.38 N 002380 5000 480 억 1004424 N N 83 N 00 N
12 20250311 140131 55 40.00 KOSPI200 화학 N N N Y 40 N 281000 -1500 5 -0.53 8984267000 31997 68.70 279000 286000 275500 367000 198000 282500 280784.51 11.30 0 -5176 293500 288000 279500 274000 265500 290750 276750 481 84500 5000 214700 500 1 8886471 24971 11.74 0.46 12 0.36 23931.00 616916.00 345000 20240717 -18.55 216500 20241209 29.79 287000 -2.09 20250218 226500 24.06 20250103 345000 -18.55 20240717 216500 29.79 20241209 0.38 N 002380 5000 480 억 1004424 N N 83 N 00 N