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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002380/price/prices-20250401.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
20250407,160129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239000,-17500,5,-6.82,4646777250,19218,140.93,248500,250000,239000,333000,180000,256500,241793.55,10.77,0,-4334,264166,260332,255666,251832,247166,262250,253750,481,76500,5000,194940,500,1,8886471,21239,6.84,0.40,12,0.22,34948.00,601382.00,345000,20240717,-30.72,216500,20241209,10.39,289500,-17.44,20250317,226500,5.52,20250103,345000,-30.72,20240717,216500,10.39,20241209,0.36,Y,002380,5000,480 억,,956641,N,N,1379,N,00,N
20250407,150130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239250,-17250,5,-6.73,4088172000,16882,123.80,248500,250000,239000,333000,180000,256500,242161.59,10.77,0,-4304,264166,260332,255666,251832,247166,262250,253750,481,76500,5000,194940,500,1,8886471,21261,6.85,0.40,12,0.19,34948.00,601382.00,345000,20240717,-30.65,216500,20241209,10.51,289500,-17.36,20250317,226500,5.63,20250103,345000,-30.65,20240717,216500,10.51,20241209,0.36,Y,002380,5000,480 억,,956641,N,N,615,N,00,N
20250407,140129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241000,-15500,5,-6.04,3392971250,13987,102.57,248500,250000,239000,333000,180000,256500,242580.34,10.77,0,-3640,264166,260332,255666,251832,247166,262250,253750,481,76500,5000,194940,500,1,8886471,21416,6.90,0.40,12,0.16,34948.00,601382.00,345000,20240717,-30.14,216500,20241209,11.32,289500,-16.75,20250317,226500,6.40,20250103,345000,-30.14,20240717,216500,11.32,20241209,0.36,Y,002380,5000,480 억,,956641,N,N,615,N,00,N
20250407,130129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241500,-15000,5,-5.85,2927379250,12058,88.42,248500,250000,239000,333000,180000,256500,242774.86,10.77,0,-3008,264166,260332,255666,251832,247166,262250,253750,481,76500,5000,194940,500,1,8886471,21461,6.91,0.40,12,0.14,34948.00,601382.00,345000,20240717,-30.00,216500,20241209,11.55,289500,-16.58,20250317,226500,6.62,20250103,345000,-30.00,20240717,216500,11.55,20241209,0.36,Y,002380,5000,480 억,,956641,N,N,615,N,00,N
20250407,120128,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,242500,-14000,5,-5.46,2556661750,10526,77.19,248500,250000,239000,333000,180000,256500,242890.15,10.77,0,-3331,264166,260332,255666,251832,247166,262250,253750,481,76500,5000,194940,500,1,8886471,21550,6.94,0.40,12,0.12,34948.00,601382.00,345000,20240717,-29.71,216500,20241209,12.01,289500,-16.23,20250317,226500,7.06,20250103,345000,-29.71,20240717,216500,12.01,20241209,0.36,Y,002380,5000,480 억,,956641,N,N,615,N,00,N
20250407,110129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,244000,-12500,5,-4.87,2133704250,8789,64.45,248500,250000,239000,333000,180000,256500,242769.85,10.77,0,-3306,264166,260332,255666,251832,247166,262250,253750,481,76500,5000,194940,500,1,8886471,21683,6.98,0.41,12,0.10,34948.00,601382.00,345000,20240717,-29.28,216500,20241209,12.70,289500,-15.72,20250317,226500,7.73,20250103,345000,-29.28,20240717,216500,12.70,20241209,0.36,Y,002380,5000,480 억,,956641,N,N,615,N,00,N
20250407,100128,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,-16500,5,-6.43,1666504750,6858,50.29,248500,250000,239000,333000,180000,256500,243001.57,10.77,0,-2662,264166,260332,255666,251832,247166,262250,253750,481,76500,5000,194940,500,1,8886471,21328,6.87,0.40,12,0.08,34948.00,601382.00,345000,20240717,-30.43,216500,20241209,10.85,289500,-17.10,20250317,226500,5.96,20250103,345000,-30.43,20240717,216500,10.85,20241209,0.36,Y,002380,5000,480 억,,956641,N,N,615,N,00,N
20250407,090128,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,246500,-10000,5,-3.90,207522000,838,6.15,248500,250000,244500,333000,180000,256500,247639.62,10.77,0,-535,264166,260332,255666,251832,247166,262250,253750,481,76500,5000,194940,500,1,8886471,21905,7.05,0.41,12,0.01,34948.00,601382.00,345000,20240717,-28.55,216500,20241209,13.86,289500,-14.85,20250317,226500,8.83,20250103,345000,-28.55,20240717,216500,13.86,20241209,0.36,Y,002380,5000,480 억,,956641,N,N,615,N,00,N
20250404,160129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,256500,1000,2,0.39,3484236750,13637,56.30,251000,259500,251000,332000,179000,255500,255498.33,10.75,0,1598,266500,261000,257000,251500,247500,259000,249500,481,76500,5000,194180,500,1,8886471,22794,7.34,0.43,12,0.15,34948.00,601382.00,345000,20240717,-25.65,216500,20241209,18.48,289500,-11.40,20250317,226500,13.25,20250103,345000,-25.65,20240717,216500,18.48,20241209,0.36,Y,002380,5000,480 억,,955010,N,N,615,N,00,N
20250404,150129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,257000,1500,2,0.59,3158584250,12371,51.08,251000,259500,251000,332000,179000,255500,255321.66,10.75,0,1787,266500,261000,257000,251500,247500,259000,249500,481,76500,5000,194180,500,1,8886471,22838,7.35,0.43,12,0.14,34948.00,601382.00,345000,20240717,-25.51,216500,20241209,18.71,289500,-11.23,20250317,226500,13.47,20250103,345000,-25.51,20240717,216500,18.71,20241209,0.36,Y,002380,5000,480 억,,955010,N,N,2329,N,00,N
20250404,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,252500,-3000,5,-1.17,2555198000,9998,41.28,251000,259500,251000,332000,179000,255500,255570.91,10.75,0,1253,266500,261000,257000,251500,247500,259000,249500,481,76500,5000,194180,500,1,8886471,22438,7.23,0.42,12,0.11,34948.00,601382.00,345000,20240717,-26.81,216500,20241209,16.63,289500,-12.78,20250317,226500,11.48,20250103,345000,-26.81,20240717,216500,16.63,20241209,0.36,Y,002380,5000,480 억,,955010,N,N,2329,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 20250407 160129 55 40.00 KOSPI200 화학 N N N Y 40 N 239000 -17500 5 -6.82 4646777250 19218 140.93 248500 250000 239000 333000 180000 256500 241793.55 10.77 0 -4334 264166 260332 255666 251832 247166 262250 253750 481 76500 5000 194940 500 1 8886471 21239 6.84 0.40 12 0.22 34948.00 601382.00 345000 20240717 -30.72 216500 20241209 10.39 289500 -17.44 20250317 226500 5.52 20250103 345000 -30.72 20240717 216500 10.39 20241209 0.36 Y 002380 5000 480 억 956641 N N 1379 N 00 N
3 20250407 150130 55 40.00 KOSPI200 화학 N N N Y 40 N 239250 -17250 5 -6.73 4088172000 16882 123.80 248500 250000 239000 333000 180000 256500 242161.59 10.77 0 -4304 264166 260332 255666 251832 247166 262250 253750 481 76500 5000 194940 500 1 8886471 21261 6.85 0.40 12 0.19 34948.00 601382.00 345000 20240717 -30.65 216500 20241209 10.51 289500 -17.36 20250317 226500 5.63 20250103 345000 -30.65 20240717 216500 10.51 20241209 0.36 Y 002380 5000 480 억 956641 N N 615 N 00 N
4 20250407 140129 55 40.00 KOSPI200 화학 N N N Y 40 N 241000 -15500 5 -6.04 3392971250 13987 102.57 248500 250000 239000 333000 180000 256500 242580.34 10.77 0 -3640 264166 260332 255666 251832 247166 262250 253750 481 76500 5000 194940 500 1 8886471 21416 6.90 0.40 12 0.16 34948.00 601382.00 345000 20240717 -30.14 216500 20241209 11.32 289500 -16.75 20250317 226500 6.40 20250103 345000 -30.14 20240717 216500 11.32 20241209 0.36 Y 002380 5000 480 억 956641 N N 615 N 00 N
5 20250407 130129 55 40.00 KOSPI200 화학 N N N Y 40 N 241500 -15000 5 -5.85 2927379250 12058 88.42 248500 250000 239000 333000 180000 256500 242774.86 10.77 0 -3008 264166 260332 255666 251832 247166 262250 253750 481 76500 5000 194940 500 1 8886471 21461 6.91 0.40 12 0.14 34948.00 601382.00 345000 20240717 -30.00 216500 20241209 11.55 289500 -16.58 20250317 226500 6.62 20250103 345000 -30.00 20240717 216500 11.55 20241209 0.36 Y 002380 5000 480 억 956641 N N 615 N 00 N
6 20250407 120128 55 40.00 KOSPI200 화학 N N N Y 40 N 242500 -14000 5 -5.46 2556661750 10526 77.19 248500 250000 239000 333000 180000 256500 242890.15 10.77 0 -3331 264166 260332 255666 251832 247166 262250 253750 481 76500 5000 194940 500 1 8886471 21550 6.94 0.40 12 0.12 34948.00 601382.00 345000 20240717 -29.71 216500 20241209 12.01 289500 -16.23 20250317 226500 7.06 20250103 345000 -29.71 20240717 216500 12.01 20241209 0.36 Y 002380 5000 480 억 956641 N N 615 N 00 N
7 20250407 110129 55 40.00 KOSPI200 화학 N N N Y 40 N 244000 -12500 5 -4.87 2133704250 8789 64.45 248500 250000 239000 333000 180000 256500 242769.85 10.77 0 -3306 264166 260332 255666 251832 247166 262250 253750 481 76500 5000 194940 500 1 8886471 21683 6.98 0.41 12 0.10 34948.00 601382.00 345000 20240717 -29.28 216500 20241209 12.70 289500 -15.72 20250317 226500 7.73 20250103 345000 -29.28 20240717 216500 12.70 20241209 0.36 Y 002380 5000 480 억 956641 N N 615 N 00 N
8 20250407 100128 55 40.00 KOSPI200 화학 N N N Y 40 N 240000 -16500 5 -6.43 1666504750 6858 50.29 248500 250000 239000 333000 180000 256500 243001.57 10.77 0 -2662 264166 260332 255666 251832 247166 262250 253750 481 76500 5000 194940 500 1 8886471 21328 6.87 0.40 12 0.08 34948.00 601382.00 345000 20240717 -30.43 216500 20241209 10.85 289500 -17.10 20250317 226500 5.96 20250103 345000 -30.43 20240717 216500 10.85 20241209 0.36 Y 002380 5000 480 억 956641 N N 615 N 00 N
9 20250407 090128 55 40.00 KOSPI200 화학 N N N Y 40 N 246500 -10000 5 -3.90 207522000 838 6.15 248500 250000 244500 333000 180000 256500 247639.62 10.77 0 -535 264166 260332 255666 251832 247166 262250 253750 481 76500 5000 194940 500 1 8886471 21905 7.05 0.41 12 0.01 34948.00 601382.00 345000 20240717 -28.55 216500 20241209 13.86 289500 -14.85 20250317 226500 8.83 20250103 345000 -28.55 20240717 216500 13.86 20241209 0.36 Y 002380 5000 480 억 956641 N N 615 N 00 N
10 20250404 160129 55 40.00 KOSPI200 화학 N N N Y 40 N 256500 1000 2 0.39 3484236750 13637 56.30 251000 259500 251000 332000 179000 255500 255498.33 10.75 0 1598 266500 261000 257000 251500 247500 259000 249500 481 76500 5000 194180 500 1 8886471 22794 7.34 0.43 12 0.15 34948.00 601382.00 345000 20240717 -25.65 216500 20241209 18.48 289500 -11.40 20250317 226500 13.25 20250103 345000 -25.65 20240717 216500 18.48 20241209 0.36 Y 002380 5000 480 억 955010 N N 615 N 00 N
11 20250404 150129 55 40.00 KOSPI200 화학 N N N Y 40 N 257000 1500 2 0.59 3158584250 12371 51.08 251000 259500 251000 332000 179000 255500 255321.66 10.75 0 1787 266500 261000 257000 251500 247500 259000 249500 481 76500 5000 194180 500 1 8886471 22838 7.35 0.43 12 0.14 34948.00 601382.00 345000 20240717 -25.51 216500 20241209 18.71 289500 -11.23 20250317 226500 13.47 20250103 345000 -25.51 20240717 216500 18.71 20241209 0.36 Y 002380 5000 480 억 955010 N N 2329 N 00 N
12 20250404 140130 55 40.00 KOSPI200 화학 N N N Y 40 N 252500 -3000 5 -1.17 2555198000 9998 41.28 251000 259500 251000 332000 179000 255500 255570.91 10.75 0 1253 266500 261000 257000 251500 247500 259000 249500 481 76500 5000 194180 500 1 8886471 22438 7.23 0.42 12 0.11 34948.00 601382.00 345000 20240717 -26.81 216500 20241209 16.63 289500 -12.78 20250317 226500 11.48 20250103 345000 -26.81 20240717 216500 16.63 20241209 0.36 Y 002380 5000 480 억 955010 N N 2329 N 00 N