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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241000,-500,5,-0.21,3541302500,14663,114.05,242500,246000,239000,313500,169500,241500,241512.86,10.62,0,-498,247500,244500,241000,238000,234500,246000,239500,481,72000,5000,183540,500,1,8886471,21416,6.90,0.40,12,0.17,34948.00,601382.00,345000,20240717,-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,,943982,N,N,350,N,00,N
20250414,150131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241000,-500,5,-0.21,3296083500,13645,106.13,242500,246000,239000,313500,169500,241500,241559.80,10.62,0,-345,247500,244500,241000,238000,234500,246000,239500,481,72000,5000,183540,500,1,8886471,21416,6.90,0.40,12,0.15,34948.00,601382.00,345000,20240717,-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,,943982,N,N,1534,N,00,N
20250414,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241000,-500,5,-0.21,2842153750,11761,91.48,242500,246000,239000,313500,169500,241500,241659.19,10.62,0,-166,247500,244500,241000,238000,234500,246000,239500,481,72000,5000,183540,500,1,8886471,21416,6.90,0.40,12,0.13,34948.00,601382.00,345000,20240717,-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,,943982,N,N,1534,N,00,N
20250414,130130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,242000,500,2,0.21,2224076250,9202,71.57,242500,246000,239000,313500,169500,241500,241694.88,10.62,0,-280,247500,244500,241000,238000,234500,246000,239500,481,72000,5000,183540,500,1,8886471,21505,6.92,0.40,12,0.10,34948.00,601382.00,345000,20240717,-29.86,216500,20241209,11.78,289500,-16.41,20250317,226500,6.84,20250103,345000,-29.86,20240717,216500,11.78,20241209,0.37,Y,002380,5000,480 억,,943982,N,N,1534,N,00,N
20250414,120131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,242000,500,2,0.21,1876970750,7768,60.42,242500,246000,239000,313500,169500,241500,241628.57,10.62,0,-739,247500,244500,241000,238000,234500,246000,239500,481,72000,5000,183540,500,1,8886471,21505,6.92,0.40,12,0.09,34948.00,601382.00,345000,20240717,-29.86,216500,20241209,11.78,289500,-16.41,20250317,226500,6.84,20250103,345000,-29.86,20240717,216500,11.78,20241209,0.37,Y,002380,5000,480 억,,943982,N,N,1534,N,00,N
20250414,110130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,-1500,5,-0.62,1506161250,6231,48.46,242500,246000,239000,313500,169500,241500,241720.63,10.62,0,-1292,247500,244500,241000,238000,234500,246000,239500,481,72000,5000,183540,500,1,8886471,21328,6.87,0.40,12,0.07,34948.00,601382.00,345000,20240717,-30.43,216500,20241209,10.85,289500,-17.10,20250317,226500,5.96,20250103,345000,-30.43,20240717,216500,10.85,20241209,0.37,Y,002380,5000,480 억,,943982,N,N,1534,N,00,N
20250414,100130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,-2000,5,-0.83,987867000,4073,31.68,242500,246000,239000,313500,169500,241500,242540.39,10.62,0,-1123,247500,244500,241000,238000,234500,246000,239500,481,72000,5000,183540,500,1,8886471,21283,6.85,0.40,12,0.05,34948.00,601382.00,345000,20240717,-30.58,216500,20241209,10.62,289500,-17.27,20250317,226500,5.74,20250103,345000,-30.58,20240717,216500,10.62,20241209,0.37,Y,002380,5000,480 억,,943982,N,N,1534,N,00,N
20250414,090130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243000,1500,2,0.62,42973000,177,1.38,242500,244500,242500,313500,169500,241500,242785.31,10.62,0,-10,247500,244500,241000,238000,234500,246000,239500,481,72000,5000,183540,500,1,8886471,21594,6.95,0.40,12,0.00,34948.00,601382.00,345000,20240717,-29.57,216500,20241209,12.24,289500,-16.06,20250317,226500,7.28,20250103,345000,-29.57,20240717,216500,12.24,20241209,0.37,Y,002380,5000,480 억,,943982,N,N,1534,N,00,N
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
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 20250414 160130 55 40.00 KOSPI200 화학 N N N Y 40 N 241000 -500 5 -0.21 3541302500 14663 114.05 242500 246000 239000 313500 169500 241500 241512.86 10.62 0 -498 247500 244500 241000 238000 234500 246000 239500 481 72000 5000 183540 500 1 8886471 21416 6.90 0.40 12 0.17 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 943982 N N 350 N 00 N
3 20250414 150131 55 40.00 KOSPI200 화학 N N N Y 40 N 241000 -500 5 -0.21 3296083500 13645 106.13 242500 246000 239000 313500 169500 241500 241559.80 10.62 0 -345 247500 244500 241000 238000 234500 246000 239500 481 72000 5000 183540 500 1 8886471 21416 6.90 0.40 12 0.15 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 943982 N N 1534 N 00 N
4 20250414 140130 55 40.00 KOSPI200 화학 N N N Y 40 N 241000 -500 5 -0.21 2842153750 11761 91.48 242500 246000 239000 313500 169500 241500 241659.19 10.62 0 -166 247500 244500 241000 238000 234500 246000 239500 481 72000 5000 183540 500 1 8886471 21416 6.90 0.40 12 0.13 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 943982 N N 1534 N 00 N
5 20250414 130130 55 40.00 KOSPI200 화학 N N N Y 40 N 242000 500 2 0.21 2224076250 9202 71.57 242500 246000 239000 313500 169500 241500 241694.88 10.62 0 -280 247500 244500 241000 238000 234500 246000 239500 481 72000 5000 183540 500 1 8886471 21505 6.92 0.40 12 0.10 34948.00 601382.00 345000 20240717 -29.86 216500 20241209 11.78 289500 -16.41 20250317 226500 6.84 20250103 345000 -29.86 20240717 216500 11.78 20241209 0.37 Y 002380 5000 480 억 943982 N N 1534 N 00 N
6 20250414 120131 55 40.00 KOSPI200 화학 N N N Y 40 N 242000 500 2 0.21 1876970750 7768 60.42 242500 246000 239000 313500 169500 241500 241628.57 10.62 0 -739 247500 244500 241000 238000 234500 246000 239500 481 72000 5000 183540 500 1 8886471 21505 6.92 0.40 12 0.09 34948.00 601382.00 345000 20240717 -29.86 216500 20241209 11.78 289500 -16.41 20250317 226500 6.84 20250103 345000 -29.86 20240717 216500 11.78 20241209 0.37 Y 002380 5000 480 억 943982 N N 1534 N 00 N
7 20250414 110130 55 40.00 KOSPI200 화학 N N N Y 40 N 240000 -1500 5 -0.62 1506161250 6231 48.46 242500 246000 239000 313500 169500 241500 241720.63 10.62 0 -1292 247500 244500 241000 238000 234500 246000 239500 481 72000 5000 183540 500 1 8886471 21328 6.87 0.40 12 0.07 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 0.37 Y 002380 5000 480 억 943982 N N 1534 N 00 N
8 20250414 100130 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 -2000 5 -0.83 987867000 4073 31.68 242500 246000 239000 313500 169500 241500 242540.39 10.62 0 -1123 247500 244500 241000 238000 234500 246000 239500 481 72000 5000 183540 500 1 8886471 21283 6.85 0.40 12 0.05 34948.00 601382.00 345000 20240717 -30.58 216500 20241209 10.62 289500 -17.27 20250317 226500 5.74 20250103 345000 -30.58 20240717 216500 10.62 20241209 0.37 Y 002380 5000 480 억 943982 N N 1534 N 00 N
9 20250414 090130 55 40.00 KOSPI200 화학 N N N Y 40 N 243000 1500 2 0.62 42973000 177 1.38 242500 244500 242500 313500 169500 241500 242785.31 10.62 0 -10 247500 244500 241000 238000 234500 246000 239500 481 72000 5000 183540 500 1 8886471 21594 6.95 0.40 12 0.00 34948.00 601382.00 345000 20240717 -29.57 216500 20241209 12.24 289500 -16.06 20250317 226500 7.28 20250103 345000 -29.57 20240717 216500 12.24 20241209 0.37 Y 002380 5000 480 억 943982 N N 1534 N 00 N
10 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
11 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
12 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