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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278500,-3000,5,-1.07,6036962750,21533,98.86,285000,285000,278000,365500,197500,281500,280358.73,10.88,0,-5866,292833,287166,283833,278166,274833,285500,276500,481,84000,5000,213940,500,1,8886471,24749,11.64,0.45,12,0.24,23931.00,616916.00,345000,20240717,-19.28,216500,20241209,28.64,289500,-3.80,20250317,226500,22.96,20250103,345000,-19.28,20240717,216500,28.64,20241209,0.40,N,002380,5000,480 억,,967131,N,N,10,N,00,N
20250318,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280000,-1500,5,-0.53,5047346250,17986,82.57,285000,285000,278000,365500,197500,281500,280626.39,10.88,0,-5443,292833,287166,283833,278166,274833,285500,276500,481,84000,5000,213940,500,1,8886471,24882,11.70,0.45,12,0.20,23931.00,616916.00,345000,20240717,-18.84,216500,20241209,29.33,289500,-3.28,20250317,226500,23.62,20250103,345000,-18.84,20240717,216500,29.33,20241209,0.40,N,002380,5000,480 억,,967131,N,N,31,N,00,N
20250318,140132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280500,-1000,5,-0.36,3785776250,13502,61.99,285000,285000,278000,365500,197500,281500,280386.33,10.88,0,-3172,292833,287166,283833,278166,274833,285500,276500,481,84000,5000,213940,500,1,8886471,24927,11.72,0.45,12,0.15,23931.00,616916.00,345000,20240717,-18.70,216500,20241209,29.56,289500,-3.11,20250317,226500,23.84,20250103,345000,-18.70,20240717,216500,29.56,20241209,0.40,N,002380,5000,480 억,,967131,N,N,31,N,00,N
20250318,130132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,279500,-2000,5,-0.71,3039208750,10829,49.72,285000,285000,278000,365500,197500,281500,280654.61,10.88,0,-2570,292833,287166,283833,278166,274833,285500,276500,481,84000,5000,213940,500,1,8886471,24838,11.68,0.45,12,0.12,23931.00,616916.00,345000,20240717,-18.99,216500,20241209,29.10,289500,-3.45,20250317,226500,23.40,20250103,345000,-18.99,20240717,216500,29.10,20241209,0.40,N,002380,5000,480 억,,967131,N,N,31,N,00,N
20250318,120132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280000,-1500,5,-0.53,2388819750,8499,39.02,285000,285000,278500,365500,197500,281500,281070.68,10.88,0,-1149,292833,287166,283833,278166,274833,285500,276500,481,84000,5000,213940,500,1,8886471,24882,11.70,0.45,12,0.10,23931.00,616916.00,345000,20240717,-18.84,216500,20241209,29.33,289500,-3.28,20250317,226500,23.62,20250103,345000,-18.84,20240717,216500,29.33,20241209,0.40,N,002380,5000,480 억,,967131,N,N,31,N,00,N
20250318,110132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,279000,-2500,5,-0.89,1914382250,6800,31.22,285000,285000,279000,365500,197500,281500,281526.80,10.88,0,-911,292833,287166,283833,278166,274833,285500,276500,481,84000,5000,213940,500,1,8886471,24793,11.66,0.45,12,0.08,23931.00,616916.00,345000,20240717,-19.13,216500,20241209,28.87,289500,-3.63,20250317,226500,23.18,20250103,345000,-19.13,20240717,216500,28.87,20241209,0.40,N,002380,5000,480 억,,967131,N,N,31,N,00,N
20250318,100132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,281500,0,3,0.00,1037006250,3680,16.89,285000,285000,279500,365500,197500,281500,281795.18,10.88,0,-317,292833,287166,283833,278166,274833,285500,276500,481,84000,5000,213940,500,1,8886471,25015,11.76,0.46,12,0.04,23931.00,616916.00,345000,20240717,-18.41,216500,20241209,30.02,289500,-2.76,20250317,226500,24.28,20250103,345000,-18.41,20240717,216500,30.02,20241209,0.40,N,002380,5000,480 억,,967131,N,N,31,N,00,N
20250318,090133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,283500,2000,2,0.71,104688000,369,1.69,285000,285000,282000,365500,197500,281500,283707.32,10.88,0,-124,292833,287166,283833,278166,274833,285500,276500,481,84000,5000,213940,500,1,8886471,25193,11.85,0.46,12,0.00,23931.00,616916.00,345000,20240717,-17.83,216500,20241209,30.95,289500,-2.07,20250317,226500,25.17,20250103,345000,-17.83,20240717,216500,30.95,20241209,0.40,N,002380,5000,480 억,,967131,N,N,31,N,00,N
20250317,160132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,281500,-2500,5,-0.88,6158995000,21782,49.71,286000,289500,280500,369000,199000,284000,282756.52,10.97,0,-5507,293666,288832,281166,276332,268666,291250,278750,481,85000,5000,215840,500,1,8886471,25015,11.76,0.46,12,0.25,23931.00,616916.00,345000,20240717,-18.41,216500,20241209,30.02,289500,-2.76,20250317,226500,24.28,20250103,345000,-18.41,20240717,216500,30.02,20241209,0.43,N,002380,5000,480 억,,974720,N,N,30,N,00,N
20250317,150132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,281000,-3000,5,-1.06,5417895500,19148,43.70,286000,289500,280500,369000,199000,284000,282948.38,10.97,0,-5029,293666,288832,281166,276332,268666,291250,278750,481,85000,5000,215840,500,1,8886471,24971,11.74,0.46,12,0.22,23931.00,616916.00,345000,20240717,-18.55,216500,20241209,29.79,289500,-2.94,20250317,226500,24.06,20250103,345000,-18.55,20240717,216500,29.79,20241209,0.43,N,002380,5000,480 억,,974720,N,N,119,N,00,N
20250317,140132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,282000,-2000,5,-0.70,3485876250,12304,28.08,286000,289500,281000,369000,199000,284000,283312.44,10.97,0,-3554,293666,288832,281166,276332,268666,291250,278750,481,85000,5000,215840,500,1,8886471,25060,11.78,0.46,12,0.14,23931.00,616916.00,345000,20240717,-18.26,216500,20241209,30.25,289500,-2.59,20250317,226500,24.50,20250103,345000,-18.26,20240717,216500,30.25,20241209,0.43,N,002380,5000,480 억,,974720,N,N,119,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 20250318 160132 55 40.00 KOSPI200 화학 N N N Y 40 N 278500 -3000 5 -1.07 6036962750 21533 98.86 285000 285000 278000 365500 197500 281500 280358.73 10.88 0 -5866 292833 287166 283833 278166 274833 285500 276500 481 84000 5000 213940 500 1 8886471 24749 11.64 0.45 12 0.24 23931.00 616916.00 345000 20240717 -19.28 216500 20241209 28.64 289500 -3.80 20250317 226500 22.96 20250103 345000 -19.28 20240717 216500 28.64 20241209 0.40 N 002380 5000 480 억 967131 N N 10 N 00 N
3 20250318 150133 55 40.00 KOSPI200 화학 N N N Y 40 N 280000 -1500 5 -0.53 5047346250 17986 82.57 285000 285000 278000 365500 197500 281500 280626.39 10.88 0 -5443 292833 287166 283833 278166 274833 285500 276500 481 84000 5000 213940 500 1 8886471 24882 11.70 0.45 12 0.20 23931.00 616916.00 345000 20240717 -18.84 216500 20241209 29.33 289500 -3.28 20250317 226500 23.62 20250103 345000 -18.84 20240717 216500 29.33 20241209 0.40 N 002380 5000 480 억 967131 N N 31 N 00 N
4 20250318 140132 55 40.00 KOSPI200 화학 N N N Y 40 N 280500 -1000 5 -0.36 3785776250 13502 61.99 285000 285000 278000 365500 197500 281500 280386.33 10.88 0 -3172 292833 287166 283833 278166 274833 285500 276500 481 84000 5000 213940 500 1 8886471 24927 11.72 0.45 12 0.15 23931.00 616916.00 345000 20240717 -18.70 216500 20241209 29.56 289500 -3.11 20250317 226500 23.84 20250103 345000 -18.70 20240717 216500 29.56 20241209 0.40 N 002380 5000 480 억 967131 N N 31 N 00 N
5 20250318 130132 55 40.00 KOSPI200 화학 N N N Y 40 N 279500 -2000 5 -0.71 3039208750 10829 49.72 285000 285000 278000 365500 197500 281500 280654.61 10.88 0 -2570 292833 287166 283833 278166 274833 285500 276500 481 84000 5000 213940 500 1 8886471 24838 11.68 0.45 12 0.12 23931.00 616916.00 345000 20240717 -18.99 216500 20241209 29.10 289500 -3.45 20250317 226500 23.40 20250103 345000 -18.99 20240717 216500 29.10 20241209 0.40 N 002380 5000 480 억 967131 N N 31 N 00 N
6 20250318 120132 55 40.00 KOSPI200 화학 N N N Y 40 N 280000 -1500 5 -0.53 2388819750 8499 39.02 285000 285000 278500 365500 197500 281500 281070.68 10.88 0 -1149 292833 287166 283833 278166 274833 285500 276500 481 84000 5000 213940 500 1 8886471 24882 11.70 0.45 12 0.10 23931.00 616916.00 345000 20240717 -18.84 216500 20241209 29.33 289500 -3.28 20250317 226500 23.62 20250103 345000 -18.84 20240717 216500 29.33 20241209 0.40 N 002380 5000 480 억 967131 N N 31 N 00 N
7 20250318 110132 55 40.00 KOSPI200 화학 N N N Y 40 N 279000 -2500 5 -0.89 1914382250 6800 31.22 285000 285000 279000 365500 197500 281500 281526.80 10.88 0 -911 292833 287166 283833 278166 274833 285500 276500 481 84000 5000 213940 500 1 8886471 24793 11.66 0.45 12 0.08 23931.00 616916.00 345000 20240717 -19.13 216500 20241209 28.87 289500 -3.63 20250317 226500 23.18 20250103 345000 -19.13 20240717 216500 28.87 20241209 0.40 N 002380 5000 480 억 967131 N N 31 N 00 N
8 20250318 100132 55 40.00 KOSPI200 화학 N N N Y 40 N 281500 0 3 0.00 1037006250 3680 16.89 285000 285000 279500 365500 197500 281500 281795.18 10.88 0 -317 292833 287166 283833 278166 274833 285500 276500 481 84000 5000 213940 500 1 8886471 25015 11.76 0.46 12 0.04 23931.00 616916.00 345000 20240717 -18.41 216500 20241209 30.02 289500 -2.76 20250317 226500 24.28 20250103 345000 -18.41 20240717 216500 30.02 20241209 0.40 N 002380 5000 480 억 967131 N N 31 N 00 N
9 20250318 090133 55 40.00 KOSPI200 화학 N N N Y 40 N 283500 2000 2 0.71 104688000 369 1.69 285000 285000 282000 365500 197500 281500 283707.32 10.88 0 -124 292833 287166 283833 278166 274833 285500 276500 481 84000 5000 213940 500 1 8886471 25193 11.85 0.46 12 0.00 23931.00 616916.00 345000 20240717 -17.83 216500 20241209 30.95 289500 -2.07 20250317 226500 25.17 20250103 345000 -17.83 20240717 216500 30.95 20241209 0.40 N 002380 5000 480 억 967131 N N 31 N 00 N
10 20250317 160132 55 40.00 KOSPI200 화학 N N N Y 40 N 281500 -2500 5 -0.88 6158995000 21782 49.71 286000 289500 280500 369000 199000 284000 282756.52 10.97 0 -5507 293666 288832 281166 276332 268666 291250 278750 481 85000 5000 215840 500 1 8886471 25015 11.76 0.46 12 0.25 23931.00 616916.00 345000 20240717 -18.41 216500 20241209 30.02 289500 -2.76 20250317 226500 24.28 20250103 345000 -18.41 20240717 216500 30.02 20241209 0.43 N 002380 5000 480 억 974720 N N 30 N 00 N
11 20250317 150132 55 40.00 KOSPI200 화학 N N N Y 40 N 281000 -3000 5 -1.06 5417895500 19148 43.70 286000 289500 280500 369000 199000 284000 282948.38 10.97 0 -5029 293666 288832 281166 276332 268666 291250 278750 481 85000 5000 215840 500 1 8886471 24971 11.74 0.46 12 0.22 23931.00 616916.00 345000 20240717 -18.55 216500 20241209 29.79 289500 -2.94 20250317 226500 24.06 20250103 345000 -18.55 20240717 216500 29.79 20241209 0.43 N 002380 5000 480 억 974720 N N 119 N 00 N
12 20250317 140132 55 40.00 KOSPI200 화학 N N N Y 40 N 282000 -2000 5 -0.70 3485876250 12304 28.08 286000 289500 281000 369000 199000 284000 283312.44 10.97 0 -3554 293666 288832 281166 276332 268666 291250 278750 481 85000 5000 215840 500 1 8886471 25060 11.78 0.46 12 0.14 23931.00 616916.00 345000 20240717 -18.26 216500 20241209 30.25 289500 -2.59 20250317 226500 24.50 20250103 345000 -18.26 20240717 216500 30.25 20241209 0.43 N 002380 5000 480 억 974720 N N 119 N 00 N