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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241500,-3000,5,-1.23,3087191000,12857,83.94,239000,244000,237500,317500,171500,244500,240116.12,10.62,0,949,249833,247166,242333,239666,234833,248250,240750,481,73000,5000,185820,500,1,8886471,21461,6.91,0.40,12,0.14,34948.00,601382.00,345000,20240717,-30.00,216500,20241209,11.55,289500,-16.58,20250317,226500,6.62,20250103,345000,-30.00,20240717,216500,11.55,20241209,0.37,Y,002380,5000,480 억,,944062,N,N,1534,N,00,N
20250411,150130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243500,-1000,5,-0.41,2758047500,11500,75.08,239000,243500,237500,317500,171500,244500,239830.22,10.62,0,926,249833,247166,242333,239666,234833,248250,240750,481,73000,5000,185820,500,1,8886471,21639,6.97,0.40,12,0.13,34948.00,601382.00,345000,20240717,-29.42,216500,20241209,12.47,289500,-15.89,20250317,226500,7.51,20250103,345000,-29.42,20240717,216500,12.47,20241209,0.37,Y,002380,5000,480 억,,944062,N,N,3292,N,00,N
20250411,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241500,-3000,5,-1.23,2183467000,9124,59.57,239000,242000,237500,317500,171500,244500,239310.28,10.62,0,177,249833,247166,242333,239666,234833,248250,240750,481,73000,5000,185820,500,1,8886471,21461,6.91,0.40,12,0.10,34948.00,601382.00,345000,20240717,-30.00,216500,20241209,11.55,289500,-16.58,20250317,226500,6.62,20250103,345000,-30.00,20240717,216500,11.55,20241209,0.37,Y,002380,5000,480 억,,944062,N,N,3292,N,00,N
20250411,130130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241000,-3500,5,-1.43,1801703000,7539,49.22,239000,241500,237500,317500,171500,244500,238984.35,10.62,0,-182,249833,247166,242333,239666,234833,248250,240750,481,73000,5000,185820,500,1,8886471,21416,6.90,0.40,12,0.08,34948.00,601382.00,345000,20240717,-30.14,216500,20241209,11.32,289500,-16.75,20250317,226500,6.40,20250103,345000,-30.14,20240717,216500,11.32,20241209,0.37,Y,002380,5000,480 억,,944062,N,N,3292,N,00,N
20250411,120130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239000,-5500,5,-2.25,1401334500,5869,38.32,239000,241000,237500,317500,171500,244500,238768.87,10.62,0,-605,249833,247166,242333,239666,234833,248250,240750,481,73000,5000,185820,500,1,8886471,21239,6.84,0.40,12,0.07,34948.00,601382.00,345000,20240717,-30.72,216500,20241209,10.39,289500,-17.44,20250317,226500,5.52,20250103,345000,-30.72,20240717,216500,10.39,20241209,0.37,Y,002380,5000,480 억,,944062,N,N,3292,N,00,N
20250411,110130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,-6000,5,-2.45,1036309000,4340,28.33,239000,241000,237500,317500,171500,244500,238780.88,10.62,0,-747,249833,247166,242333,239666,234833,248250,240750,481,73000,5000,185820,500,1,8886471,21194,6.82,0.40,12,0.05,34948.00,601382.00,345000,20240717,-30.87,216500,20241209,10.16,289500,-17.62,20250317,226500,5.30,20250103,345000,-30.87,20240717,216500,10.16,20241209,0.37,Y,002380,5000,480 억,,944062,N,N,3292,N,00,N
20250411,100130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239000,-5500,5,-2.25,607080500,2541,16.59,239000,241000,237500,317500,171500,244500,238914.01,10.62,0,-546,249833,247166,242333,239666,234833,248250,240750,481,73000,5000,185820,500,1,8886471,21239,6.84,0.40,12,0.03,34948.00,601382.00,345000,20240717,-30.72,216500,20241209,10.39,289500,-17.44,20250317,226500,5.52,20250103,345000,-30.72,20240717,216500,10.39,20241209,0.37,Y,002380,5000,480 억,,944062,N,N,3292,N,00,N
20250411,090130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239000,-5500,5,-2.25,84697000,355,2.32,239000,240000,237500,317500,171500,244500,238583.10,10.62,0,23,249833,247166,242333,239666,234833,248250,240750,481,73000,5000,185820,500,1,8886471,21239,6.84,0.40,12,0.00,34948.00,601382.00,345000,20240717,-30.72,216500,20241209,10.39,289500,-17.44,20250317,226500,5.52,20250103,345000,-30.72,20240717,216500,10.39,20241209,0.37,Y,002380,5000,480 억,,944062,N,N,3292,N,00,N
20250410,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,244500,13000,2,5.62,3723600000,15317,77.39,244500,245000,237500,300500,162500,231500,243099.51,10.66,0,-1066,243166,237332,234166,228332,225166,235750,226750,481,69000,5000,175940,500,1,8886471,21727,7.00,0.41,12,0.17,34948.00,601382.00,345000,20240717,-29.13,216500,20241209,12.93,289500,-15.54,20250317,226500,7.95,20250103,345000,-29.13,20240717,216500,12.93,20241209,0.38,Y,002380,5000,480 억,,947246,N,N,3292,N,00,N
20250410,150130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,244000,12500,2,5.40,2984955000,12292,62.10,244500,245000,237500,300500,162500,231500,242837.21,10.66,0,-1373,243166,237332,234166,228332,225166,235750,226750,481,69000,5000,175940,500,1,8886471,21683,6.98,0.41,12,0.14,34948.00,601382.00,345000,20240717,-29.28,216500,20241209,12.70,289500,-15.72,20250317,226500,7.73,20250103,345000,-29.28,20240717,216500,12.70,20241209,0.38,Y,002380,5000,480 억,,947246,N,N,4103,N,00,N
20250410,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243500,12000,2,5.18,2546141000,10490,53.00,244500,245000,237500,300500,162500,231500,242720.78,10.66,0,-1484,243166,237332,234166,228332,225166,235750,226750,481,69000,5000,175940,500,1,8886471,21639,6.97,0.40,12,0.12,34948.00,601382.00,345000,20240717,-29.42,216500,20241209,12.47,289500,-15.89,20250317,226500,7.51,20250103,345000,-29.42,20240717,216500,12.47,20241209,0.38,Y,002380,5000,480 억,,947246,N,N,4103,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 20250411 160130 55 40.00 KOSPI200 화학 N N N Y 40 N 241500 -3000 5 -1.23 3087191000 12857 83.94 239000 244000 237500 317500 171500 244500 240116.12 10.62 0 949 249833 247166 242333 239666 234833 248250 240750 481 73000 5000 185820 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 0.37 Y 002380 5000 480 억 944062 N N 1534 N 00 N
3 20250411 150130 55 40.00 KOSPI200 화학 N N N Y 40 N 243500 -1000 5 -0.41 2758047500 11500 75.08 239000 243500 237500 317500 171500 244500 239830.22 10.62 0 926 249833 247166 242333 239666 234833 248250 240750 481 73000 5000 185820 500 1 8886471 21639 6.97 0.40 12 0.13 34948.00 601382.00 345000 20240717 -29.42 216500 20241209 12.47 289500 -15.89 20250317 226500 7.51 20250103 345000 -29.42 20240717 216500 12.47 20241209 0.37 Y 002380 5000 480 억 944062 N N 3292 N 00 N
4 20250411 140130 55 40.00 KOSPI200 화학 N N N Y 40 N 241500 -3000 5 -1.23 2183467000 9124 59.57 239000 242000 237500 317500 171500 244500 239310.28 10.62 0 177 249833 247166 242333 239666 234833 248250 240750 481 73000 5000 185820 500 1 8886471 21461 6.91 0.40 12 0.10 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 0.37 Y 002380 5000 480 억 944062 N N 3292 N 00 N
5 20250411 130130 55 40.00 KOSPI200 화학 N N N Y 40 N 241000 -3500 5 -1.43 1801703000 7539 49.22 239000 241500 237500 317500 171500 244500 238984.35 10.62 0 -182 249833 247166 242333 239666 234833 248250 240750 481 73000 5000 185820 500 1 8886471 21416 6.90 0.40 12 0.08 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 0.37 Y 002380 5000 480 억 944062 N N 3292 N 00 N
6 20250411 120130 55 40.00 KOSPI200 화학 N N N Y 40 N 239000 -5500 5 -2.25 1401334500 5869 38.32 239000 241000 237500 317500 171500 244500 238768.87 10.62 0 -605 249833 247166 242333 239666 234833 248250 240750 481 73000 5000 185820 500 1 8886471 21239 6.84 0.40 12 0.07 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 0.37 Y 002380 5000 480 억 944062 N N 3292 N 00 N
7 20250411 110130 55 40.00 KOSPI200 화학 N N N Y 40 N 238500 -6000 5 -2.45 1036309000 4340 28.33 239000 241000 237500 317500 171500 244500 238780.88 10.62 0 -747 249833 247166 242333 239666 234833 248250 240750 481 73000 5000 185820 500 1 8886471 21194 6.82 0.40 12 0.05 34948.00 601382.00 345000 20240717 -30.87 216500 20241209 10.16 289500 -17.62 20250317 226500 5.30 20250103 345000 -30.87 20240717 216500 10.16 20241209 0.37 Y 002380 5000 480 억 944062 N N 3292 N 00 N
8 20250411 100130 55 40.00 KOSPI200 화학 N N N Y 40 N 239000 -5500 5 -2.25 607080500 2541 16.59 239000 241000 237500 317500 171500 244500 238914.01 10.62 0 -546 249833 247166 242333 239666 234833 248250 240750 481 73000 5000 185820 500 1 8886471 21239 6.84 0.40 12 0.03 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 0.37 Y 002380 5000 480 억 944062 N N 3292 N 00 N
9 20250411 090130 55 40.00 KOSPI200 화학 N N N Y 40 N 239000 -5500 5 -2.25 84697000 355 2.32 239000 240000 237500 317500 171500 244500 238583.10 10.62 0 23 249833 247166 242333 239666 234833 248250 240750 481 73000 5000 185820 500 1 8886471 21239 6.84 0.40 12 0.00 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 0.37 Y 002380 5000 480 억 944062 N N 3292 N 00 N
10 20250410 160130 55 40.00 KOSPI200 화학 N N N Y 40 N 244500 13000 2 5.62 3723600000 15317 77.39 244500 245000 237500 300500 162500 231500 243099.51 10.66 0 -1066 243166 237332 234166 228332 225166 235750 226750 481 69000 5000 175940 500 1 8886471 21727 7.00 0.41 12 0.17 34948.00 601382.00 345000 20240717 -29.13 216500 20241209 12.93 289500 -15.54 20250317 226500 7.95 20250103 345000 -29.13 20240717 216500 12.93 20241209 0.38 Y 002380 5000 480 억 947246 N N 3292 N 00 N
11 20250410 150130 55 40.00 KOSPI200 화학 N N N Y 40 N 244000 12500 2 5.40 2984955000 12292 62.10 244500 245000 237500 300500 162500 231500 242837.21 10.66 0 -1373 243166 237332 234166 228332 225166 235750 226750 481 69000 5000 175940 500 1 8886471 21683 6.98 0.41 12 0.14 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 0.38 Y 002380 5000 480 억 947246 N N 4103 N 00 N
12 20250410 140130 55 40.00 KOSPI200 화학 N N N Y 40 N 243500 12000 2 5.18 2546141000 10490 53.00 244500 245000 237500 300500 162500 231500 242720.78 10.66 0 -1484 243166 237332 234166 228332 225166 235750 226750 481 69000 5000 175940 500 1 8886471 21639 6.97 0.40 12 0.12 34948.00 601382.00 345000 20240717 -29.42 216500 20241209 12.47 289500 -15.89 20250317 226500 7.51 20250103 345000 -29.42 20240717 216500 12.47 20241209 0.38 Y 002380 5000 480 억 947246 N N 4103 N 00 N