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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275500,-3000,5,-1.08,8149275500,29368,105.79,282000,283500,275000,362000,195000,278500,277488.95,11.77,0,-5294,285500,282000,279500,276000,273500,283750,277750,481,83500,5000,211660,500,1,8886471,24482,11.51,0.45,12,0.33,23931.00,616916.00,345000,20240717,-20.14,216500,20241209,27.25,287000,-4.01,20250218,226500,21.63,20250103,345000,-20.14,20240717,216500,27.25,20241209,0.36,N,002380,5000,480 억,,1045635,N,N,4,N,00,N
20250221,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275500,-3000,5,-1.08,7405230000,26669,96.07,282000,283500,275000,362000,195000,278500,277671.83,11.77,0,-5444,285500,282000,279500,276000,273500,283750,277750,481,83500,5000,211660,500,1,8886471,24482,11.51,0.45,12,0.30,23931.00,616916.00,345000,20240717,-20.14,216500,20241209,27.25,287000,-4.01,20250218,226500,21.63,20250103,345000,-20.14,20240717,216500,27.25,20241209,0.36,N,002380,5000,480 억,,1045635,N,N,202,N,00,N
20250221,140133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,277000,-1500,5,-0.54,6077777500,21858,78.74,282000,283500,275500,362000,195000,278500,278057.35,11.77,0,-5318,285500,282000,279500,276000,273500,283750,277750,481,83500,5000,211660,500,1,8886471,24616,11.57,0.45,12,0.25,23931.00,616916.00,345000,20240717,-19.71,216500,20241209,27.94,287000,-3.48,20250218,226500,22.30,20250103,345000,-19.71,20240717,216500,27.94,20241209,0.36,N,002380,5000,480 억,,1045635,N,N,202,N,00,N
20250221,130133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,277500,-1000,5,-0.36,5010470500,17999,64.84,282000,283500,275500,362000,195000,278500,278374.94,11.77,0,-3836,285500,282000,279500,276000,273500,283750,277750,481,83500,5000,211660,500,1,8886471,24660,11.60,0.45,12,0.20,23931.00,616916.00,345000,20240717,-19.57,216500,20241209,28.18,287000,-3.31,20250218,226500,22.52,20250103,345000,-19.57,20240717,216500,28.18,20241209,0.36,N,002380,5000,480 억,,1045635,N,N,202,N,00,N
20250221,120133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278000,-500,5,-0.18,4346599500,15612,56.24,282000,283500,275500,362000,195000,278500,278414.01,11.77,0,-3279,285500,282000,279500,276000,273500,283750,277750,481,83500,5000,211660,500,1,8886471,24704,11.62,0.45,12,0.18,23931.00,616916.00,345000,20240717,-19.42,216500,20241209,28.41,287000,-3.14,20250218,226500,22.74,20250103,345000,-19.42,20240717,216500,28.41,20241209,0.36,N,002380,5000,480 억,,1045635,N,N,202,N,00,N
20250221,110133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278000,-500,5,-0.18,2580053500,9232,33.26,282000,283500,277000,362000,195000,278500,279468.53,11.77,0,-2696,285500,282000,279500,276000,273500,283750,277750,481,83500,5000,211660,500,1,8886471,24704,11.62,0.45,12,0.10,23931.00,616916.00,345000,20240717,-19.42,216500,20241209,28.41,287000,-3.14,20250218,226500,22.74,20250103,345000,-19.42,20240717,216500,28.41,20241209,0.36,N,002380,5000,480 억,,1045635,N,N,202,N,00,N
20250221,100134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278500,0,3,0.00,1539643500,5496,19.80,282000,283500,277000,362000,195000,278500,280138.92,11.77,0,-2026,285500,282000,279500,276000,273500,283750,277750,481,83500,5000,211660,500,1,8886471,24749,11.64,0.45,12,0.06,23931.00,616916.00,345000,20240717,-19.28,216500,20241209,28.64,287000,-2.96,20250218,226500,22.96,20250103,345000,-19.28,20240717,216500,28.64,20241209,0.36,N,002380,5000,480 억,,1045635,N,N,202,N,00,N
20250221,090133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,282000,3500,2,1.26,137892500,489,1.76,282000,282000,281500,362000,195000,278500,281988.75,11.77,0,-186,285500,282000,279500,276000,273500,283750,277750,481,83500,5000,211660,500,1,8886471,25060,11.78,0.46,12,0.01,23931.00,616916.00,345000,20240717,-18.26,216500,20241209,30.25,287000,-1.74,20250218,226500,24.50,20250103,345000,-18.26,20240717,216500,30.25,20241209,0.36,N,002380,5000,480 억,,1045635,N,N,202,N,00,N
20250220,160133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278500,-1500,5,-0.54,7767356500,27723,73.04,277500,283000,277000,364000,196000,280000,280177.34,11.87,0,-2691,288666,284332,281666,277332,274666,283000,276000,481,84000,5000,212800,500,1,8886471,24749,11.64,0.45,12,0.31,23931.00,616916.00,345000,20240717,-19.28,216500,20241209,28.64,287000,-2.96,20250218,226500,22.96,20250103,345000,-19.28,20240717,216500,28.64,20241209,0.38,N,002380,5000,480 억,,1054967,N,N,202,N,00,N
20250220,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278500,-1500,5,-0.54,6746303500,24060,63.39,277500,283000,277000,364000,196000,280000,280394.99,11.87,0,-2370,288666,284332,281666,277332,274666,283000,276000,481,84000,5000,212800,500,1,8886471,24749,11.64,0.45,12,0.27,23931.00,616916.00,345000,20240717,-19.28,216500,20241209,28.64,287000,-2.96,20250218,226500,22.96,20250103,345000,-19.28,20240717,216500,28.64,20241209,0.38,N,002380,5000,480 억,,1054967,N,N,183,N,00,N
20250220,140133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280000,0,3,0.00,5262024500,18745,49.38,277500,283000,277000,364000,196000,280000,280716.16,11.87,0,-1710,288666,284332,281666,277332,274666,283000,276000,481,84000,5000,212800,500,1,8886471,24882,11.70,0.45,12,0.21,23931.00,616916.00,345000,20240717,-18.84,216500,20241209,29.33,287000,-2.44,20250218,226500,23.62,20250103,345000,-18.84,20240717,216500,29.33,20241209,0.38,N,002380,5000,480 억,,1054967,N,N,183,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 20250221 160133 55 40.00 KOSPI200 화학 N N N Y 40 N 275500 -3000 5 -1.08 8149275500 29368 105.79 282000 283500 275000 362000 195000 278500 277488.95 11.77 0 -5294 285500 282000 279500 276000 273500 283750 277750 481 83500 5000 211660 500 1 8886471 24482 11.51 0.45 12 0.33 23931.00 616916.00 345000 20240717 -20.14 216500 20241209 27.25 287000 -4.01 20250218 226500 21.63 20250103 345000 -20.14 20240717 216500 27.25 20241209 0.36 N 002380 5000 480 억 1045635 N N 4 N 00 N
3 20250221 150133 55 40.00 KOSPI200 화학 N N N Y 40 N 275500 -3000 5 -1.08 7405230000 26669 96.07 282000 283500 275000 362000 195000 278500 277671.83 11.77 0 -5444 285500 282000 279500 276000 273500 283750 277750 481 83500 5000 211660 500 1 8886471 24482 11.51 0.45 12 0.30 23931.00 616916.00 345000 20240717 -20.14 216500 20241209 27.25 287000 -4.01 20250218 226500 21.63 20250103 345000 -20.14 20240717 216500 27.25 20241209 0.36 N 002380 5000 480 억 1045635 N N 202 N 00 N
4 20250221 140133 55 40.00 KOSPI200 화학 N N N Y 40 N 277000 -1500 5 -0.54 6077777500 21858 78.74 282000 283500 275500 362000 195000 278500 278057.35 11.77 0 -5318 285500 282000 279500 276000 273500 283750 277750 481 83500 5000 211660 500 1 8886471 24616 11.57 0.45 12 0.25 23931.00 616916.00 345000 20240717 -19.71 216500 20241209 27.94 287000 -3.48 20250218 226500 22.30 20250103 345000 -19.71 20240717 216500 27.94 20241209 0.36 N 002380 5000 480 억 1045635 N N 202 N 00 N
5 20250221 130133 55 40.00 KOSPI200 화학 N N N Y 40 N 277500 -1000 5 -0.36 5010470500 17999 64.84 282000 283500 275500 362000 195000 278500 278374.94 11.77 0 -3836 285500 282000 279500 276000 273500 283750 277750 481 83500 5000 211660 500 1 8886471 24660 11.60 0.45 12 0.20 23931.00 616916.00 345000 20240717 -19.57 216500 20241209 28.18 287000 -3.31 20250218 226500 22.52 20250103 345000 -19.57 20240717 216500 28.18 20241209 0.36 N 002380 5000 480 억 1045635 N N 202 N 00 N
6 20250221 120133 55 40.00 KOSPI200 화학 N N N Y 40 N 278000 -500 5 -0.18 4346599500 15612 56.24 282000 283500 275500 362000 195000 278500 278414.01 11.77 0 -3279 285500 282000 279500 276000 273500 283750 277750 481 83500 5000 211660 500 1 8886471 24704 11.62 0.45 12 0.18 23931.00 616916.00 345000 20240717 -19.42 216500 20241209 28.41 287000 -3.14 20250218 226500 22.74 20250103 345000 -19.42 20240717 216500 28.41 20241209 0.36 N 002380 5000 480 억 1045635 N N 202 N 00 N
7 20250221 110133 55 40.00 KOSPI200 화학 N N N Y 40 N 278000 -500 5 -0.18 2580053500 9232 33.26 282000 283500 277000 362000 195000 278500 279468.53 11.77 0 -2696 285500 282000 279500 276000 273500 283750 277750 481 83500 5000 211660 500 1 8886471 24704 11.62 0.45 12 0.10 23931.00 616916.00 345000 20240717 -19.42 216500 20241209 28.41 287000 -3.14 20250218 226500 22.74 20250103 345000 -19.42 20240717 216500 28.41 20241209 0.36 N 002380 5000 480 억 1045635 N N 202 N 00 N
8 20250221 100134 55 40.00 KOSPI200 화학 N N N Y 40 N 278500 0 3 0.00 1539643500 5496 19.80 282000 283500 277000 362000 195000 278500 280138.92 11.77 0 -2026 285500 282000 279500 276000 273500 283750 277750 481 83500 5000 211660 500 1 8886471 24749 11.64 0.45 12 0.06 23931.00 616916.00 345000 20240717 -19.28 216500 20241209 28.64 287000 -2.96 20250218 226500 22.96 20250103 345000 -19.28 20240717 216500 28.64 20241209 0.36 N 002380 5000 480 억 1045635 N N 202 N 00 N
9 20250221 090133 55 40.00 KOSPI200 화학 N N N Y 40 N 282000 3500 2 1.26 137892500 489 1.76 282000 282000 281500 362000 195000 278500 281988.75 11.77 0 -186 285500 282000 279500 276000 273500 283750 277750 481 83500 5000 211660 500 1 8886471 25060 11.78 0.46 12 0.01 23931.00 616916.00 345000 20240717 -18.26 216500 20241209 30.25 287000 -1.74 20250218 226500 24.50 20250103 345000 -18.26 20240717 216500 30.25 20241209 0.36 N 002380 5000 480 억 1045635 N N 202 N 00 N
10 20250220 160133 55 40.00 KOSPI200 화학 N N N Y 40 N 278500 -1500 5 -0.54 7767356500 27723 73.04 277500 283000 277000 364000 196000 280000 280177.34 11.87 0 -2691 288666 284332 281666 277332 274666 283000 276000 481 84000 5000 212800 500 1 8886471 24749 11.64 0.45 12 0.31 23931.00 616916.00 345000 20240717 -19.28 216500 20241209 28.64 287000 -2.96 20250218 226500 22.96 20250103 345000 -19.28 20240717 216500 28.64 20241209 0.38 N 002380 5000 480 억 1054967 N N 202 N 00 N
11 20250220 150133 55 40.00 KOSPI200 화학 N N N Y 40 N 278500 -1500 5 -0.54 6746303500 24060 63.39 277500 283000 277000 364000 196000 280000 280394.99 11.87 0 -2370 288666 284332 281666 277332 274666 283000 276000 481 84000 5000 212800 500 1 8886471 24749 11.64 0.45 12 0.27 23931.00 616916.00 345000 20240717 -19.28 216500 20241209 28.64 287000 -2.96 20250218 226500 22.96 20250103 345000 -19.28 20240717 216500 28.64 20241209 0.38 N 002380 5000 480 억 1054967 N N 183 N 00 N
12 20250220 140133 55 40.00 KOSPI200 화학 N N N Y 40 N 280000 0 3 0.00 5262024500 18745 49.38 277500 283000 277000 364000 196000 280000 280716.16 11.87 0 -1710 288666 284332 281666 277332 274666 283000 276000 481 84000 5000 212800 500 1 8886471 24882 11.70 0.45 12 0.21 23931.00 616916.00 345000 20240717 -18.84 216500 20241209 29.33 287000 -2.44 20250218 226500 23.62 20250103 345000 -18.84 20240717 216500 29.33 20241209 0.38 N 002380 5000 480 억 1054967 N N 183 N 00 N