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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002380/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
20250228,160135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,259500,-10000,5,-3.71,11516323500,44002,158.24,268000,268500,259500,350000,189000,269500,261727.13,11.53,0,-5922,277500,273500,270000,266000,262500,271750,264250,481,80500,5000,204820,500,1,8886471,23060,10.84,0.42,12,0.50,23931.00,616916.00,345000,20240717,-24.78,216500,20241209,19.86,287000,-9.58,20250218,226500,14.57,20250103,345000,-24.78,20240717,216500,19.86,20241209,0.38,N,002380,5000,480 억,,1024282,N,N,659,N,00,N
20250228,150135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,260000,-9500,5,-3.53,8403694000,32019,115.14,268000,268500,259500,350000,189000,269500,262459.60,11.53,0,-4674,277500,273500,270000,266000,262500,271750,264250,481,80500,5000,204820,500,1,8886471,23105,10.86,0.42,12,0.36,23931.00,616916.00,345000,20240717,-24.64,216500,20241209,20.09,287000,-9.41,20250218,226500,14.79,20250103,345000,-24.64,20240717,216500,20.09,20241209,0.38,N,002380,5000,480 억,,1024282,N,N,92,N,00,N
20250228,140135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,261500,-8000,5,-2.97,6544323000,24878,89.46,268000,268500,260500,350000,189000,269500,263056.64,11.53,0,-3605,277500,273500,270000,266000,262500,271750,264250,481,80500,5000,204820,500,1,8886471,23238,10.93,0.42,12,0.28,23931.00,616916.00,345000,20240717,-24.20,216500,20241209,20.79,287000,-8.89,20250218,226500,15.45,20250103,345000,-24.20,20240717,216500,20.79,20241209,0.38,N,002380,5000,480 억,,1024282,N,N,92,N,00,N
20250228,130135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,262000,-7500,5,-2.78,4984805500,18927,68.06,268000,268500,260500,350000,189000,269500,263370.08,11.53,0,-3208,277500,273500,270000,266000,262500,271750,264250,481,80500,5000,204820,500,1,8886471,23283,10.95,0.42,12,0.21,23931.00,616916.00,345000,20240717,-24.06,216500,20241209,21.02,287000,-8.71,20250218,226500,15.67,20250103,345000,-24.06,20240717,216500,21.02,20241209,0.38,N,002380,5000,480 억,,1024282,N,N,92,N,00,N
20250228,120134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,262500,-7000,5,-2.60,4079156500,15469,55.63,268000,268500,260500,350000,189000,269500,263698.78,11.53,0,-2642,277500,273500,270000,266000,262500,271750,264250,481,80500,5000,204820,500,1,8886471,23327,10.97,0.43,12,0.17,23931.00,616916.00,345000,20240717,-23.91,216500,20241209,21.25,287000,-8.54,20250218,226500,15.89,20250103,345000,-23.91,20240717,216500,21.25,20241209,0.38,N,002380,5000,480 억,,1024282,N,N,92,N,00,N
20250228,110134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265000,-4500,5,-1.67,3365479000,12764,45.90,268000,268500,260500,350000,189000,269500,263669.62,11.53,0,-2242,277500,273500,270000,266000,262500,271750,264250,481,80500,5000,204820,500,1,8886471,23549,11.07,0.43,12,0.14,23931.00,616916.00,345000,20240717,-23.19,216500,20241209,22.40,287000,-7.67,20250218,226500,17.00,20250103,345000,-23.19,20240717,216500,22.40,20241209,0.38,N,002380,5000,480 억,,1024282,N,N,92,N,00,N
20250228,100134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,262500,-7000,5,-2.60,1800260500,6821,24.53,268000,268500,260500,350000,189000,269500,263929.12,11.53,0,-1792,277500,273500,270000,266000,262500,271750,264250,481,80500,5000,204820,500,1,8886471,23327,10.97,0.43,12,0.08,23931.00,616916.00,345000,20240717,-23.91,216500,20241209,21.25,287000,-8.54,20250218,226500,15.89,20250103,345000,-23.91,20240717,216500,21.25,20241209,0.38,N,002380,5000,480 억,,1024282,N,N,92,N,00,N
20250228,090136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,266500,-3000,5,-1.11,40050000,150,0.54,268000,268500,266500,350000,189000,269500,267000.00,11.53,0,-55,277500,273500,270000,266000,262500,271750,264250,481,80500,5000,204820,500,1,8886471,23682,11.14,0.43,12,0.00,23931.00,616916.00,345000,20240717,-22.75,216500,20241209,23.09,287000,-7.14,20250218,226500,17.66,20250103,345000,-22.75,20240717,216500,23.09,20241209,0.38,N,002380,5000,480 억,,1024282,N,N,92,N,00,N
20250227,160134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,269500,-6500,5,-2.36,7499551000,27802,81.03,271000,274000,266500,358500,193500,276000,269733.03,11.62,0,-5739,289000,282500,277500,271000,266000,280000,268500,481,82500,5000,209760,500,1,8886471,23949,11.26,0.44,12,0.31,23931.00,616916.00,345000,20240717,-21.88,216500,20241209,24.48,287000,-6.10,20250218,226500,18.98,20250103,345000,-21.88,20240717,216500,24.48,20241209,0.38,N,002380,5000,480 억,,1032469,N,N,92,N,00,N
20250227,150134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,270000,-6000,5,-2.17,6824946000,25299,73.74,271000,274000,266500,358500,193500,276000,269754.09,11.62,0,-6122,289000,282500,277500,271000,266000,280000,268500,481,82500,5000,209760,500,1,8886471,23993,11.28,0.44,12,0.28,23931.00,616916.00,345000,20240717,-21.74,216500,20241209,24.71,287000,-5.92,20250218,226500,19.21,20250103,345000,-21.74,20240717,216500,24.71,20241209,0.38,N,002380,5000,480 억,,1032469,N,N,3,N,00,N
20250227,140134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,269000,-7000,5,-2.54,6101641000,22613,65.91,271000,274000,266500,358500,193500,276000,269809.74,11.62,0,-5451,289000,282500,277500,271000,266000,280000,268500,481,82500,5000,209760,500,1,8886471,23905,11.24,0.44,12,0.25,23931.00,616916.00,345000,20240717,-22.03,216500,20241209,24.25,287000,-6.27,20250218,226500,18.76,20250103,345000,-22.03,20240717,216500,24.25,20241209,0.38,N,002380,5000,480 억,,1032469,N,N,3,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 20250228 160135 55 40.00 KOSPI200 화학 N N N Y 40 N 259500 -10000 5 -3.71 11516323500 44002 158.24 268000 268500 259500 350000 189000 269500 261727.13 11.53 0 -5922 277500 273500 270000 266000 262500 271750 264250 481 80500 5000 204820 500 1 8886471 23060 10.84 0.42 12 0.50 23931.00 616916.00 345000 20240717 -24.78 216500 20241209 19.86 287000 -9.58 20250218 226500 14.57 20250103 345000 -24.78 20240717 216500 19.86 20241209 0.38 N 002380 5000 480 억 1024282 N N 659 N 00 N
3 20250228 150135 55 40.00 KOSPI200 화학 N N N Y 40 N 260000 -9500 5 -3.53 8403694000 32019 115.14 268000 268500 259500 350000 189000 269500 262459.60 11.53 0 -4674 277500 273500 270000 266000 262500 271750 264250 481 80500 5000 204820 500 1 8886471 23105 10.86 0.42 12 0.36 23931.00 616916.00 345000 20240717 -24.64 216500 20241209 20.09 287000 -9.41 20250218 226500 14.79 20250103 345000 -24.64 20240717 216500 20.09 20241209 0.38 N 002380 5000 480 억 1024282 N N 92 N 00 N
4 20250228 140135 55 40.00 KOSPI200 화학 N N N Y 40 N 261500 -8000 5 -2.97 6544323000 24878 89.46 268000 268500 260500 350000 189000 269500 263056.64 11.53 0 -3605 277500 273500 270000 266000 262500 271750 264250 481 80500 5000 204820 500 1 8886471 23238 10.93 0.42 12 0.28 23931.00 616916.00 345000 20240717 -24.20 216500 20241209 20.79 287000 -8.89 20250218 226500 15.45 20250103 345000 -24.20 20240717 216500 20.79 20241209 0.38 N 002380 5000 480 억 1024282 N N 92 N 00 N
5 20250228 130135 55 40.00 KOSPI200 화학 N N N Y 40 N 262000 -7500 5 -2.78 4984805500 18927 68.06 268000 268500 260500 350000 189000 269500 263370.08 11.53 0 -3208 277500 273500 270000 266000 262500 271750 264250 481 80500 5000 204820 500 1 8886471 23283 10.95 0.42 12 0.21 23931.00 616916.00 345000 20240717 -24.06 216500 20241209 21.02 287000 -8.71 20250218 226500 15.67 20250103 345000 -24.06 20240717 216500 21.02 20241209 0.38 N 002380 5000 480 억 1024282 N N 92 N 00 N
6 20250228 120134 55 40.00 KOSPI200 화학 N N N Y 40 N 262500 -7000 5 -2.60 4079156500 15469 55.63 268000 268500 260500 350000 189000 269500 263698.78 11.53 0 -2642 277500 273500 270000 266000 262500 271750 264250 481 80500 5000 204820 500 1 8886471 23327 10.97 0.43 12 0.17 23931.00 616916.00 345000 20240717 -23.91 216500 20241209 21.25 287000 -8.54 20250218 226500 15.89 20250103 345000 -23.91 20240717 216500 21.25 20241209 0.38 N 002380 5000 480 억 1024282 N N 92 N 00 N
7 20250228 110134 55 40.00 KOSPI200 화학 N N N Y 40 N 265000 -4500 5 -1.67 3365479000 12764 45.90 268000 268500 260500 350000 189000 269500 263669.62 11.53 0 -2242 277500 273500 270000 266000 262500 271750 264250 481 80500 5000 204820 500 1 8886471 23549 11.07 0.43 12 0.14 23931.00 616916.00 345000 20240717 -23.19 216500 20241209 22.40 287000 -7.67 20250218 226500 17.00 20250103 345000 -23.19 20240717 216500 22.40 20241209 0.38 N 002380 5000 480 억 1024282 N N 92 N 00 N
8 20250228 100134 55 40.00 KOSPI200 화학 N N N Y 40 N 262500 -7000 5 -2.60 1800260500 6821 24.53 268000 268500 260500 350000 189000 269500 263929.12 11.53 0 -1792 277500 273500 270000 266000 262500 271750 264250 481 80500 5000 204820 500 1 8886471 23327 10.97 0.43 12 0.08 23931.00 616916.00 345000 20240717 -23.91 216500 20241209 21.25 287000 -8.54 20250218 226500 15.89 20250103 345000 -23.91 20240717 216500 21.25 20241209 0.38 N 002380 5000 480 억 1024282 N N 92 N 00 N
9 20250228 090136 55 40.00 KOSPI200 화학 N N N Y 40 N 266500 -3000 5 -1.11 40050000 150 0.54 268000 268500 266500 350000 189000 269500 267000.00 11.53 0 -55 277500 273500 270000 266000 262500 271750 264250 481 80500 5000 204820 500 1 8886471 23682 11.14 0.43 12 0.00 23931.00 616916.00 345000 20240717 -22.75 216500 20241209 23.09 287000 -7.14 20250218 226500 17.66 20250103 345000 -22.75 20240717 216500 23.09 20241209 0.38 N 002380 5000 480 억 1024282 N N 92 N 00 N
10 20250227 160134 55 40.00 KOSPI200 화학 N N N Y 40 N 269500 -6500 5 -2.36 7499551000 27802 81.03 271000 274000 266500 358500 193500 276000 269733.03 11.62 0 -5739 289000 282500 277500 271000 266000 280000 268500 481 82500 5000 209760 500 1 8886471 23949 11.26 0.44 12 0.31 23931.00 616916.00 345000 20240717 -21.88 216500 20241209 24.48 287000 -6.10 20250218 226500 18.98 20250103 345000 -21.88 20240717 216500 24.48 20241209 0.38 N 002380 5000 480 억 1032469 N N 92 N 00 N
11 20250227 150134 55 40.00 KOSPI200 화학 N N N Y 40 N 270000 -6000 5 -2.17 6824946000 25299 73.74 271000 274000 266500 358500 193500 276000 269754.09 11.62 0 -6122 289000 282500 277500 271000 266000 280000 268500 481 82500 5000 209760 500 1 8886471 23993 11.28 0.44 12 0.28 23931.00 616916.00 345000 20240717 -21.74 216500 20241209 24.71 287000 -5.92 20250218 226500 19.21 20250103 345000 -21.74 20240717 216500 24.71 20241209 0.38 N 002380 5000 480 억 1032469 N N 3 N 00 N
12 20250227 140134 55 40.00 KOSPI200 화학 N N N Y 40 N 269000 -7000 5 -2.54 6101641000 22613 65.91 271000 274000 266500 358500 193500 276000 269809.74 11.62 0 -5451 289000 282500 277500 271000 266000 280000 268500 481 82500 5000 209760 500 1 8886471 23905 11.24 0.44 12 0.25 23931.00 616916.00 345000 20240717 -22.03 216500 20241209 24.25 287000 -6.27 20250218 226500 18.76 20250103 345000 -22.03 20240717 216500 24.25 20241209 0.38 N 002380 5000 480 억 1032469 N N 3 N 00 N