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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280000,-6000,5,-2.10,10674129000,37800,168.01,286000,286000,279000,371500,200500,286000,282385.37,11.93,0,-2569,290000,288000,285000,283000,280000,286500,281500,481,85500,5000,217360,500,1,8886471,24882,11.70,0.45,12,0.43,23931.00,616916.00,345000,20240717,-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,,1060512,N,N,183,N,00,N
20250219,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280500,-5500,5,-1.92,9765726500,34560,153.61,286000,286000,279000,371500,200500,286000,282573.10,11.93,0,-1942,290000,288000,285000,283000,280000,286500,281500,481,85500,5000,217360,500,1,8886471,24927,11.72,0.45,12,0.39,23931.00,616916.00,345000,20240717,-18.70,216500,20241209,29.56,287000,-2.26,20250218,226500,23.84,20250103,345000,-18.70,20240717,216500,29.56,20241209,0.38,N,002380,5000,480 억,,1060512,N,N,432,N,00,N
20250219,140132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,281500,-4500,5,-1.57,8043367000,28431,126.37,286000,286000,279000,371500,200500,286000,282908.34,11.93,0,-2581,290000,288000,285000,283000,280000,286500,281500,481,85500,5000,217360,500,1,8886471,25015,11.76,0.46,12,0.32,23931.00,616916.00,345000,20240717,-18.41,216500,20241209,30.02,287000,-1.92,20250218,226500,24.28,20250103,345000,-18.41,20240717,216500,30.02,20241209,0.38,N,002380,5000,480 억,,1060512,N,N,432,N,00,N
20250219,130132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,284000,-2000,5,-0.70,6496526500,22953,102.02,286000,286000,279000,371500,200500,286000,283036.05,11.93,0,-2719,290000,288000,285000,283000,280000,286500,281500,481,85500,5000,217360,500,1,8886471,25238,11.87,0.46,12,0.26,23931.00,616916.00,345000,20240717,-17.68,216500,20241209,31.18,287000,-1.05,20250218,226500,25.39,20250103,345000,-17.68,20240717,216500,31.18,20241209,0.38,N,002380,5000,480 억,,1060512,N,N,432,N,00,N
20250219,120132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,284500,-1500,5,-0.52,5597857500,19797,87.99,286000,286000,279000,371500,200500,286000,282762.92,11.93,0,-2189,290000,288000,285000,283000,280000,286500,281500,481,85500,5000,217360,500,1,8886471,25282,11.89,0.46,12,0.22,23931.00,616916.00,345000,20240717,-17.54,216500,20241209,31.41,287000,-0.87,20250218,226500,25.61,20250103,345000,-17.54,20240717,216500,31.41,20241209,0.38,N,002380,5000,480 억,,1060512,N,N,432,N,00,N
20250219,110132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,282000,-4000,5,-1.40,4421241000,15650,69.56,286000,286000,279000,371500,200500,286000,282507.41,11.93,0,-1647,290000,288000,285000,283000,280000,286500,281500,481,85500,5000,217360,500,1,8886471,25060,11.78,0.46,12,0.18,23931.00,616916.00,345000,20240717,-18.26,216500,20241209,30.25,287000,-1.74,20250218,226500,24.50,20250103,345000,-18.26,20240717,216500,30.25,20241209,0.38,N,002380,5000,480 억,,1060512,N,N,432,N,00,N
20250219,100132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,282000,-4000,5,-1.40,2776782500,9828,43.68,286000,286000,279000,371500,200500,286000,282537.90,11.93,0,-1673,290000,288000,285000,283000,280000,286500,281500,481,85500,5000,217360,500,1,8886471,25060,11.78,0.46,12,0.11,23931.00,616916.00,345000,20240717,-18.26,216500,20241209,30.25,287000,-1.74,20250218,226500,24.50,20250103,345000,-18.26,20240717,216500,30.25,20241209,0.38,N,002380,5000,480 억,,1060512,N,N,432,N,00,N
20250219,090132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,285500,-500,5,-0.17,204424500,715,3.18,286000,286000,285500,371500,200500,286000,285908.39,11.93,0,-305,290000,288000,285000,283000,280000,286500,281500,481,85500,5000,217360,500,1,8886471,25371,11.93,0.46,12,0.01,23931.00,616916.00,345000,20240717,-17.25,216500,20241209,31.87,287000,-0.52,20250218,226500,26.05,20250103,345000,-17.25,20240717,216500,31.87,20241209,0.38,N,002380,5000,480 억,,1060512,N,N,432,N,00,N
20250218,160132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,286000,0,3,0.00,6392948500,22433,57.12,287000,287000,282000,371500,200500,286000,284979.29,11.91,0,-746,291000,288500,283500,281000,276000,289750,282250,481,85500,5000,217360,500,1,8886471,25415,11.95,0.46,12,0.25,23931.00,616916.00,345000,20240717,-17.10,216500,20241209,32.10,287000,-0.35,20250218,226500,26.27,20250103,345000,-17.10,20240717,216500,32.10,20241209,0.39,N,002380,5000,480 억,,1058114,N,N,432,N,00,N
20250218,150132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,287000,1000,2,0.35,5820312500,20432,52.03,287000,287000,282000,371500,200500,286000,284862.59,11.91,0,-1111,291000,288500,283500,281000,276000,289750,282250,481,85500,5000,217360,500,1,8886471,25504,11.99,0.47,12,0.23,23931.00,616916.00,345000,20240717,-16.81,216500,20241209,32.56,287000,0.00,20250218,226500,26.71,20250103,345000,-16.81,20240717,216500,32.56,20241209,0.39,N,002380,5000,480 억,,1058114,N,N,298,N,00,N
20250218,140132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,285000,-1000,5,-0.35,4684723000,16460,41.91,287000,287000,282000,371500,200500,286000,284612.58,11.91,0,-472,291000,288500,283500,281000,276000,289750,282250,481,85500,5000,217360,500,1,8886471,25326,11.91,0.46,12,0.19,23931.00,616916.00,345000,20240717,-17.39,216500,20241209,31.64,287000,-0.70,20250218,226500,25.83,20250103,345000,-17.39,20240717,216500,31.64,20241209,0.39,N,002380,5000,480 억,,1058114,N,N,298,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 20250219 160132 55 40.00 KOSPI200 화학 N N N Y 40 N 280000 -6000 5 -2.10 10674129000 37800 168.01 286000 286000 279000 371500 200500 286000 282385.37 11.93 0 -2569 290000 288000 285000 283000 280000 286500 281500 481 85500 5000 217360 500 1 8886471 24882 11.70 0.45 12 0.43 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 1060512 N N 183 N 00 N
3 20250219 150133 55 40.00 KOSPI200 화학 N N N Y 40 N 280500 -5500 5 -1.92 9765726500 34560 153.61 286000 286000 279000 371500 200500 286000 282573.10 11.93 0 -1942 290000 288000 285000 283000 280000 286500 281500 481 85500 5000 217360 500 1 8886471 24927 11.72 0.45 12 0.39 23931.00 616916.00 345000 20240717 -18.70 216500 20241209 29.56 287000 -2.26 20250218 226500 23.84 20250103 345000 -18.70 20240717 216500 29.56 20241209 0.38 N 002380 5000 480 억 1060512 N N 432 N 00 N
4 20250219 140132 55 40.00 KOSPI200 화학 N N N Y 40 N 281500 -4500 5 -1.57 8043367000 28431 126.37 286000 286000 279000 371500 200500 286000 282908.34 11.93 0 -2581 290000 288000 285000 283000 280000 286500 281500 481 85500 5000 217360 500 1 8886471 25015 11.76 0.46 12 0.32 23931.00 616916.00 345000 20240717 -18.41 216500 20241209 30.02 287000 -1.92 20250218 226500 24.28 20250103 345000 -18.41 20240717 216500 30.02 20241209 0.38 N 002380 5000 480 억 1060512 N N 432 N 00 N
5 20250219 130132 55 40.00 KOSPI200 화학 N N N Y 40 N 284000 -2000 5 -0.70 6496526500 22953 102.02 286000 286000 279000 371500 200500 286000 283036.05 11.93 0 -2719 290000 288000 285000 283000 280000 286500 281500 481 85500 5000 217360 500 1 8886471 25238 11.87 0.46 12 0.26 23931.00 616916.00 345000 20240717 -17.68 216500 20241209 31.18 287000 -1.05 20250218 226500 25.39 20250103 345000 -17.68 20240717 216500 31.18 20241209 0.38 N 002380 5000 480 억 1060512 N N 432 N 00 N
6 20250219 120132 55 40.00 KOSPI200 화학 N N N Y 40 N 284500 -1500 5 -0.52 5597857500 19797 87.99 286000 286000 279000 371500 200500 286000 282762.92 11.93 0 -2189 290000 288000 285000 283000 280000 286500 281500 481 85500 5000 217360 500 1 8886471 25282 11.89 0.46 12 0.22 23931.00 616916.00 345000 20240717 -17.54 216500 20241209 31.41 287000 -0.87 20250218 226500 25.61 20250103 345000 -17.54 20240717 216500 31.41 20241209 0.38 N 002380 5000 480 억 1060512 N N 432 N 00 N
7 20250219 110132 55 40.00 KOSPI200 화학 N N N Y 40 N 282000 -4000 5 -1.40 4421241000 15650 69.56 286000 286000 279000 371500 200500 286000 282507.41 11.93 0 -1647 290000 288000 285000 283000 280000 286500 281500 481 85500 5000 217360 500 1 8886471 25060 11.78 0.46 12 0.18 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 0.38 N 002380 5000 480 억 1060512 N N 432 N 00 N
8 20250219 100132 55 40.00 KOSPI200 화학 N N N Y 40 N 282000 -4000 5 -1.40 2776782500 9828 43.68 286000 286000 279000 371500 200500 286000 282537.90 11.93 0 -1673 290000 288000 285000 283000 280000 286500 281500 481 85500 5000 217360 500 1 8886471 25060 11.78 0.46 12 0.11 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 0.38 N 002380 5000 480 억 1060512 N N 432 N 00 N
9 20250219 090132 55 40.00 KOSPI200 화학 N N N Y 40 N 285500 -500 5 -0.17 204424500 715 3.18 286000 286000 285500 371500 200500 286000 285908.39 11.93 0 -305 290000 288000 285000 283000 280000 286500 281500 481 85500 5000 217360 500 1 8886471 25371 11.93 0.46 12 0.01 23931.00 616916.00 345000 20240717 -17.25 216500 20241209 31.87 287000 -0.52 20250218 226500 26.05 20250103 345000 -17.25 20240717 216500 31.87 20241209 0.38 N 002380 5000 480 억 1060512 N N 432 N 00 N
10 20250218 160132 55 40.00 KOSPI200 화학 N N N Y 40 N 286000 0 3 0.00 6392948500 22433 57.12 287000 287000 282000 371500 200500 286000 284979.29 11.91 0 -746 291000 288500 283500 281000 276000 289750 282250 481 85500 5000 217360 500 1 8886471 25415 11.95 0.46 12 0.25 23931.00 616916.00 345000 20240717 -17.10 216500 20241209 32.10 287000 -0.35 20250218 226500 26.27 20250103 345000 -17.10 20240717 216500 32.10 20241209 0.39 N 002380 5000 480 억 1058114 N N 432 N 00 N
11 20250218 150132 55 40.00 KOSPI200 화학 N N N Y 40 N 287000 1000 2 0.35 5820312500 20432 52.03 287000 287000 282000 371500 200500 286000 284862.59 11.91 0 -1111 291000 288500 283500 281000 276000 289750 282250 481 85500 5000 217360 500 1 8886471 25504 11.99 0.47 12 0.23 23931.00 616916.00 345000 20240717 -16.81 216500 20241209 32.56 287000 0.00 20250218 226500 26.71 20250103 345000 -16.81 20240717 216500 32.56 20241209 0.39 N 002380 5000 480 억 1058114 N N 298 N 00 N
12 20250218 140132 55 40.00 KOSPI200 화학 N N N Y 40 N 285000 -1000 5 -0.35 4684723000 16460 41.91 287000 287000 282000 371500 200500 286000 284612.58 11.91 0 -472 291000 288500 283500 281000 276000 289750 282250 481 85500 5000 217360 500 1 8886471 25326 11.91 0.46 12 0.19 23931.00 616916.00 345000 20240717 -17.39 216500 20241209 31.64 287000 -0.70 20250218 226500 25.83 20250103 345000 -17.39 20240717 216500 31.64 20241209 0.39 N 002380 5000 480 억 1058114 N N 298 N 00 N