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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002380/price/prices-20250501.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
20250512,160129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,267500,5500,2,2.10,5401332250,20296,75.61,265500,269500,262500,340500,183500,262000,266127.92,10.25,0,-6417,270333,266166,259833,255666,249333,268250,257750,481,78500,5000,199120,500,1,8886471,23771,7.65,0.44,12,0.23,34948.00,601382.00,345000,20240717,-22.46,216500,20241209,23.56,289500,-7.60,20250317,226500,18.10,20250103,345000,-22.46,20240717,216500,23.56,20241209,0.38,Y,002380,5000,480 억,,911070,N,N,3016,N,00,N
20250512,150129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,267000,5000,2,1.91,4923972750,18511,68.96,265500,269500,262500,340500,183500,262000,266002.53,10.25,0,-5481,270333,266166,259833,255666,249333,268250,257750,481,78500,5000,199120,500,1,8886471,23727,7.64,0.44,12,0.21,34948.00,601382.00,345000,20240717,-22.61,216500,20241209,23.33,289500,-7.77,20250317,226500,17.88,20250103,345000,-22.61,20240717,216500,23.33,20241209,0.38,Y,002380,5000,480 억,,911070,N,N,3838,N,00,N
20250512,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,268000,6000,2,2.29,3486104750,13147,48.98,265500,269000,262500,340500,183500,262000,265163.52,10.25,0,-3375,270333,266166,259833,255666,249333,268250,257750,481,78500,5000,199120,500,1,8886471,23816,7.67,0.45,12,0.15,34948.00,601382.00,345000,20240717,-22.32,216500,20241209,23.79,289500,-7.43,20250317,226500,18.32,20250103,345000,-22.32,20240717,216500,23.79,20241209,0.38,Y,002380,5000,480 억,,911070,N,N,3838,N,00,N
20250512,130129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,263000,1000,2,0.38,2331838750,8814,32.83,265500,266500,262500,340500,183500,262000,264560.78,10.25,0,-2346,270333,266166,259833,255666,249333,268250,257750,481,78500,5000,199120,500,1,8886471,23371,7.53,0.44,12,0.10,34948.00,601382.00,345000,20240717,-23.77,216500,20241209,21.48,289500,-9.15,20250317,226500,16.11,20250103,345000,-23.77,20240717,216500,21.48,20241209,0.38,Y,002380,5000,480 억,,911070,N,N,3838,N,00,N
20250512,120130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,263500,1500,2,0.57,1923270750,7261,27.05,265500,266500,263000,340500,183500,262000,264876.84,10.25,0,-1482,270333,266166,259833,255666,249333,268250,257750,481,78500,5000,199120,500,1,8886471,23416,7.54,0.44,12,0.08,34948.00,601382.00,345000,20240717,-23.62,216500,20241209,21.71,289500,-8.98,20250317,226500,16.34,20250103,345000,-23.62,20240717,216500,21.71,20241209,0.38,Y,002380,5000,480 억,,911070,N,N,3838,N,00,N
20250512,110130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265500,3500,2,1.34,1470461250,5546,20.66,265500,266500,263000,340500,183500,262000,265139.06,10.25,0,-594,270333,266166,259833,255666,249333,268250,257750,481,78500,5000,199120,500,1,8886471,23594,7.60,0.44,12,0.06,34948.00,601382.00,345000,20240717,-23.04,216500,20241209,22.63,289500,-8.29,20250317,226500,17.22,20250103,345000,-23.04,20240717,216500,22.63,20241209,0.38,Y,002380,5000,480 억,,911070,N,N,3838,N,00,N
20250512,100130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265500,3500,2,1.34,585530000,2206,8.22,265500,266500,263000,340500,183500,262000,265426.11,10.25,0,-611,270333,266166,259833,255666,249333,268250,257750,481,78500,5000,199120,500,1,8886471,23594,7.60,0.44,12,0.02,34948.00,601382.00,345000,20240717,-23.04,216500,20241209,22.63,289500,-8.29,20250317,226500,17.22,20250103,345000,-23.04,20240717,216500,22.63,20241209,0.38,Y,002380,5000,480 억,,911070,N,N,3838,N,00,N
20250512,090130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,264000,2000,2,0.76,54790000,207,0.77,265500,265500,264000,340500,183500,262000,264685.99,10.25,0,-73,270333,266166,259833,255666,249333,268250,257750,481,78500,5000,199120,500,1,8886471,23460,7.55,0.44,12,0.00,34948.00,601382.00,345000,20240717,-23.48,216500,20241209,21.94,289500,-8.81,20250317,226500,16.56,20250103,345000,-23.48,20240717,216500,21.94,20241209,0.38,Y,002380,5000,480 억,,911070,N,N,3838,N,00,N
20250509,160129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,262000,7000,2,2.75,7033838250,26844,113.04,256000,264000,253500,331500,178500,255000,262026.46,10.35,0,-8920,262333,258666,254333,250666,246333,260500,252500,481,76500,5000,193800,500,1,8886471,23283,7.50,0.44,12,0.30,34948.00,601382.00,345000,20240717,-24.06,216500,20241209,21.02,289500,-9.50,20250317,226500,15.67,20250103,345000,-24.06,20240717,216500,21.02,20241209,0.41,Y,002380,5000,480 억,,919939,N,N,3834,N,00,N
20250509,150129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,262500,7500,2,2.94,6315847250,24111,101.53,256000,264000,253500,331500,178500,255000,261948.79,10.35,0,-7628,262333,258666,254333,250666,246333,260500,252500,481,76500,5000,193800,500,1,8886471,23327,7.51,0.44,12,0.27,34948.00,601382.00,345000,20240717,-23.91,216500,20241209,21.25,289500,-9.33,20250317,226500,15.89,20250103,345000,-23.91,20240717,216500,21.25,20241209,0.41,Y,002380,5000,480 억,,919939,N,N,2571,N,00,N
20250509,140129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,263500,8500,2,3.33,4684031250,17906,75.40,256000,264000,253500,331500,178500,255000,261590.04,10.35,0,-4882,262333,258666,254333,250666,246333,260500,252500,481,76500,5000,193800,500,1,8886471,23416,7.54,0.44,12,0.20,34948.00,601382.00,345000,20240717,-23.62,216500,20241209,21.71,289500,-8.98,20250317,226500,16.34,20250103,345000,-23.62,20240717,216500,21.71,20241209,0.41,Y,002380,5000,480 억,,919939,N,N,2571,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 20250512 160129 55 40.00 KOSPI200 화학 N N N Y 40 N 267500 5500 2 2.10 5401332250 20296 75.61 265500 269500 262500 340500 183500 262000 266127.92 10.25 0 -6417 270333 266166 259833 255666 249333 268250 257750 481 78500 5000 199120 500 1 8886471 23771 7.65 0.44 12 0.23 34948.00 601382.00 345000 20240717 -22.46 216500 20241209 23.56 289500 -7.60 20250317 226500 18.10 20250103 345000 -22.46 20240717 216500 23.56 20241209 0.38 Y 002380 5000 480 억 911070 N N 3016 N 00 N
3 20250512 150129 55 40.00 KOSPI200 화학 N N N Y 40 N 267000 5000 2 1.91 4923972750 18511 68.96 265500 269500 262500 340500 183500 262000 266002.53 10.25 0 -5481 270333 266166 259833 255666 249333 268250 257750 481 78500 5000 199120 500 1 8886471 23727 7.64 0.44 12 0.21 34948.00 601382.00 345000 20240717 -22.61 216500 20241209 23.33 289500 -7.77 20250317 226500 17.88 20250103 345000 -22.61 20240717 216500 23.33 20241209 0.38 Y 002380 5000 480 억 911070 N N 3838 N 00 N
4 20250512 140130 55 40.00 KOSPI200 화학 N N N Y 40 N 268000 6000 2 2.29 3486104750 13147 48.98 265500 269000 262500 340500 183500 262000 265163.52 10.25 0 -3375 270333 266166 259833 255666 249333 268250 257750 481 78500 5000 199120 500 1 8886471 23816 7.67 0.45 12 0.15 34948.00 601382.00 345000 20240717 -22.32 216500 20241209 23.79 289500 -7.43 20250317 226500 18.32 20250103 345000 -22.32 20240717 216500 23.79 20241209 0.38 Y 002380 5000 480 억 911070 N N 3838 N 00 N
5 20250512 130129 55 40.00 KOSPI200 화학 N N N Y 40 N 263000 1000 2 0.38 2331838750 8814 32.83 265500 266500 262500 340500 183500 262000 264560.78 10.25 0 -2346 270333 266166 259833 255666 249333 268250 257750 481 78500 5000 199120 500 1 8886471 23371 7.53 0.44 12 0.10 34948.00 601382.00 345000 20240717 -23.77 216500 20241209 21.48 289500 -9.15 20250317 226500 16.11 20250103 345000 -23.77 20240717 216500 21.48 20241209 0.38 Y 002380 5000 480 억 911070 N N 3838 N 00 N
6 20250512 120130 55 40.00 KOSPI200 화학 N N N Y 40 N 263500 1500 2 0.57 1923270750 7261 27.05 265500 266500 263000 340500 183500 262000 264876.84 10.25 0 -1482 270333 266166 259833 255666 249333 268250 257750 481 78500 5000 199120 500 1 8886471 23416 7.54 0.44 12 0.08 34948.00 601382.00 345000 20240717 -23.62 216500 20241209 21.71 289500 -8.98 20250317 226500 16.34 20250103 345000 -23.62 20240717 216500 21.71 20241209 0.38 Y 002380 5000 480 억 911070 N N 3838 N 00 N
7 20250512 110130 55 40.00 KOSPI200 화학 N N N Y 40 N 265500 3500 2 1.34 1470461250 5546 20.66 265500 266500 263000 340500 183500 262000 265139.06 10.25 0 -594 270333 266166 259833 255666 249333 268250 257750 481 78500 5000 199120 500 1 8886471 23594 7.60 0.44 12 0.06 34948.00 601382.00 345000 20240717 -23.04 216500 20241209 22.63 289500 -8.29 20250317 226500 17.22 20250103 345000 -23.04 20240717 216500 22.63 20241209 0.38 Y 002380 5000 480 억 911070 N N 3838 N 00 N
8 20250512 100130 55 40.00 KOSPI200 화학 N N N Y 40 N 265500 3500 2 1.34 585530000 2206 8.22 265500 266500 263000 340500 183500 262000 265426.11 10.25 0 -611 270333 266166 259833 255666 249333 268250 257750 481 78500 5000 199120 500 1 8886471 23594 7.60 0.44 12 0.02 34948.00 601382.00 345000 20240717 -23.04 216500 20241209 22.63 289500 -8.29 20250317 226500 17.22 20250103 345000 -23.04 20240717 216500 22.63 20241209 0.38 Y 002380 5000 480 억 911070 N N 3838 N 00 N
9 20250512 090130 55 40.00 KOSPI200 화학 N N N Y 40 N 264000 2000 2 0.76 54790000 207 0.77 265500 265500 264000 340500 183500 262000 264685.99 10.25 0 -73 270333 266166 259833 255666 249333 268250 257750 481 78500 5000 199120 500 1 8886471 23460 7.55 0.44 12 0.00 34948.00 601382.00 345000 20240717 -23.48 216500 20241209 21.94 289500 -8.81 20250317 226500 16.56 20250103 345000 -23.48 20240717 216500 21.94 20241209 0.38 Y 002380 5000 480 억 911070 N N 3838 N 00 N
10 20250509 160129 55 40.00 KOSPI200 화학 N N N Y 40 N 262000 7000 2 2.75 7033838250 26844 113.04 256000 264000 253500 331500 178500 255000 262026.46 10.35 0 -8920 262333 258666 254333 250666 246333 260500 252500 481 76500 5000 193800 500 1 8886471 23283 7.50 0.44 12 0.30 34948.00 601382.00 345000 20240717 -24.06 216500 20241209 21.02 289500 -9.50 20250317 226500 15.67 20250103 345000 -24.06 20240717 216500 21.02 20241209 0.41 Y 002380 5000 480 억 919939 N N 3834 N 00 N
11 20250509 150129 55 40.00 KOSPI200 화학 N N N Y 40 N 262500 7500 2 2.94 6315847250 24111 101.53 256000 264000 253500 331500 178500 255000 261948.79 10.35 0 -7628 262333 258666 254333 250666 246333 260500 252500 481 76500 5000 193800 500 1 8886471 23327 7.51 0.44 12 0.27 34948.00 601382.00 345000 20240717 -23.91 216500 20241209 21.25 289500 -9.33 20250317 226500 15.89 20250103 345000 -23.91 20240717 216500 21.25 20241209 0.41 Y 002380 5000 480 억 919939 N N 2571 N 00 N
12 20250509 140129 55 40.00 KOSPI200 화학 N N N Y 40 N 263500 8500 2 3.33 4684031250 17906 75.40 256000 264000 253500 331500 178500 255000 261590.04 10.35 0 -4882 262333 258666 254333 250666 246333 260500 252500 481 76500 5000 193800 500 1 8886471 23416 7.54 0.44 12 0.20 34948.00 601382.00 345000 20240717 -23.62 216500 20241209 21.71 289500 -8.98 20250317 226500 16.34 20250103 345000 -23.62 20240717 216500 21.71 20241209 0.41 Y 002380 5000 480 억 919939 N N 2571 N 00 N