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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002380/price/prices-20250301.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
20250306,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275000,7500,2,2.80,9342853000,34035,103.90,268500,276500,268500,347500,187500,267500,274505.73,11.50,0,-7769,275833,271666,265833,261666,255833,273750,263750,481,80000,5000,203300,500,1,8886471,24438,11.49,0.45,12,0.38,23931.00,616916.00,345000,20240717,-20.29,216500,20241209,27.02,287000,-4.18,20250218,226500,21.41,20250103,345000,-20.29,20240717,216500,27.02,20241209,0.39,N,002380,5000,480 억,,1021904,N,N,23,N,00,N
20250306,150130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275500,8000,2,2.99,8486466250,30922,94.40,268500,276500,268500,347500,187500,267500,274447.52,11.50,0,-6866,275833,271666,265833,261666,255833,273750,263750,481,80000,5000,203300,500,1,8886471,24482,11.51,0.45,12,0.35,23931.00,616916.00,345000,20240717,-20.14,216500,20241209,27.25,287000,-4.01,20250218,226500,21.63,20250103,345000,-20.14,20240717,216500,27.25,20241209,0.39,N,002380,5000,480 억,,1021904,N,N,147,N,00,N
20250306,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,276000,8500,2,3.18,6294233750,22923,69.98,268500,276500,268500,347500,187500,267500,274581.59,11.50,0,-4189,275833,271666,265833,261666,255833,273750,263750,481,80000,5000,203300,500,1,8886471,24527,11.53,0.45,12,0.26,23931.00,616916.00,345000,20240717,-20.00,216500,20241209,27.48,287000,-3.83,20250218,226500,21.85,20250103,345000,-20.00,20240717,216500,27.48,20241209,0.39,N,002380,5000,480 억,,1021904,N,N,147,N,00,N
20250306,130130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,276500,9000,2,3.36,5265517750,19190,58.58,268500,276500,268500,347500,187500,267500,274388.63,11.50,0,-2652,275833,271666,265833,261666,255833,273750,263750,481,80000,5000,203300,500,1,8886471,24571,11.55,0.45,12,0.22,23931.00,616916.00,345000,20240717,-19.86,216500,20241209,27.71,287000,-3.66,20250218,226500,22.08,20250103,345000,-19.86,20240717,216500,27.71,20241209,0.39,N,002380,5000,480 억,,1021904,N,N,147,N,00,N
20250306,120130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275500,8000,2,2.99,4373051500,15957,48.71,268500,275500,268500,347500,187500,267500,274052.23,11.50,0,-2068,275833,271666,265833,261666,255833,273750,263750,481,80000,5000,203300,500,1,8886471,24482,11.51,0.45,12,0.18,23931.00,616916.00,345000,20240717,-20.14,216500,20241209,27.25,287000,-4.01,20250218,226500,21.63,20250103,345000,-20.14,20240717,216500,27.25,20241209,0.39,N,002380,5000,480 억,,1021904,N,N,147,N,00,N
20250306,110130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,273500,6000,2,2.24,3428269000,12517,38.21,268500,275500,268500,347500,187500,267500,273889.03,11.50,0,-1510,275833,271666,265833,261666,255833,273750,263750,481,80000,5000,203300,500,1,8886471,24304,11.43,0.44,12,0.14,23931.00,616916.00,345000,20240717,-20.72,216500,20241209,26.33,287000,-4.70,20250218,226500,20.75,20250103,345000,-20.72,20240717,216500,26.33,20241209,0.39,N,002380,5000,480 억,,1021904,N,N,147,N,00,N
20250306,100130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,273000,5500,2,2.06,2380704000,8693,26.54,268500,275500,268500,347500,187500,267500,273864.49,11.50,0,275,275833,271666,265833,261666,255833,273750,263750,481,80000,5000,203300,500,1,8886471,24260,11.41,0.44,12,0.10,23931.00,616916.00,345000,20240717,-20.87,216500,20241209,26.10,287000,-4.88,20250218,226500,20.53,20250103,345000,-20.87,20240717,216500,26.10,20241209,0.39,N,002380,5000,480 억,,1021904,N,N,147,N,00,N
20250306,090131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,272000,4500,2,1.68,273790500,1009,3.08,268500,273500,268500,347500,187500,267500,271348.36,11.50,0,333,275833,271666,265833,261666,255833,273750,263750,481,80000,5000,203300,500,1,8886471,24171,11.37,0.44,12,0.01,23931.00,616916.00,345000,20240717,-21.16,216500,20241209,25.64,287000,-5.23,20250218,226500,20.09,20250103,345000,-21.16,20240717,216500,25.64,20241209,0.39,N,002380,5000,480 억,,1021904,N,N,147,N,00,N
20250305,160129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,267500,4000,2,1.52,8647979000,32727,142.12,265000,270000,260000,342500,184500,263500,264245.81,11.49,0,1355,274166,268832,262166,256832,250166,271500,259500,481,79000,5000,200260,500,1,8886471,23771,11.18,0.43,12,0.37,23931.00,616916.00,345000,20240717,-22.46,216500,20241209,23.56,287000,-6.79,20250218,226500,18.10,20250103,345000,-22.46,20240717,216500,23.56,20241209,0.36,N,002380,5000,480 억,,1021120,N,N,147,N,00,N
20250305,150130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,267000,3500,2,1.33,7996644000,30297,131.57,265000,270000,260000,342500,184500,263500,263941.78,11.49,0,2027,274166,268832,262166,256832,250166,271500,259500,481,79000,5000,200260,500,1,8886471,23727,11.16,0.43,12,0.34,23931.00,616916.00,345000,20240717,-22.61,216500,20241209,23.33,287000,-6.97,20250218,226500,17.88,20250103,345000,-22.61,20240717,216500,23.33,20241209,0.36,N,002380,5000,480 억,,1021120,N,N,169,N,00,N
20250305,140129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265000,1500,2,0.57,6229255250,23702,102.93,265000,266000,260000,342500,184500,263500,262815.60,11.49,0,3133,274166,268832,262166,256832,250166,271500,259500,481,79000,5000,200260,500,1,8886471,23549,11.07,0.43,12,0.27,23931.00,616916.00,345000,20240717,-23.19,216500,20241209,22.40,287000,-7.67,20250218,226500,17.00,20250103,345000,-23.19,20240717,216500,22.40,20241209,0.36,N,002380,5000,480 억,,1021120,N,N,169,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 20250306 160130 55 40.00 KOSPI200 화학 N N N Y 40 N 275000 7500 2 2.80 9342853000 34035 103.90 268500 276500 268500 347500 187500 267500 274505.73 11.50 0 -7769 275833 271666 265833 261666 255833 273750 263750 481 80000 5000 203300 500 1 8886471 24438 11.49 0.45 12 0.38 23931.00 616916.00 345000 20240717 -20.29 216500 20241209 27.02 287000 -4.18 20250218 226500 21.41 20250103 345000 -20.29 20240717 216500 27.02 20241209 0.39 N 002380 5000 480 억 1021904 N N 23 N 00 N
3 20250306 150130 55 40.00 KOSPI200 화학 N N N Y 40 N 275500 8000 2 2.99 8486466250 30922 94.40 268500 276500 268500 347500 187500 267500 274447.52 11.50 0 -6866 275833 271666 265833 261666 255833 273750 263750 481 80000 5000 203300 500 1 8886471 24482 11.51 0.45 12 0.35 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 0.39 N 002380 5000 480 억 1021904 N N 147 N 00 N
4 20250306 140130 55 40.00 KOSPI200 화학 N N N Y 40 N 276000 8500 2 3.18 6294233750 22923 69.98 268500 276500 268500 347500 187500 267500 274581.59 11.50 0 -4189 275833 271666 265833 261666 255833 273750 263750 481 80000 5000 203300 500 1 8886471 24527 11.53 0.45 12 0.26 23931.00 616916.00 345000 20240717 -20.00 216500 20241209 27.48 287000 -3.83 20250218 226500 21.85 20250103 345000 -20.00 20240717 216500 27.48 20241209 0.39 N 002380 5000 480 억 1021904 N N 147 N 00 N
5 20250306 130130 55 40.00 KOSPI200 화학 N N N Y 40 N 276500 9000 2 3.36 5265517750 19190 58.58 268500 276500 268500 347500 187500 267500 274388.63 11.50 0 -2652 275833 271666 265833 261666 255833 273750 263750 481 80000 5000 203300 500 1 8886471 24571 11.55 0.45 12 0.22 23931.00 616916.00 345000 20240717 -19.86 216500 20241209 27.71 287000 -3.66 20250218 226500 22.08 20250103 345000 -19.86 20240717 216500 27.71 20241209 0.39 N 002380 5000 480 억 1021904 N N 147 N 00 N
6 20250306 120130 55 40.00 KOSPI200 화학 N N N Y 40 N 275500 8000 2 2.99 4373051500 15957 48.71 268500 275500 268500 347500 187500 267500 274052.23 11.50 0 -2068 275833 271666 265833 261666 255833 273750 263750 481 80000 5000 203300 500 1 8886471 24482 11.51 0.45 12 0.18 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 0.39 N 002380 5000 480 억 1021904 N N 147 N 00 N
7 20250306 110130 55 40.00 KOSPI200 화학 N N N Y 40 N 273500 6000 2 2.24 3428269000 12517 38.21 268500 275500 268500 347500 187500 267500 273889.03 11.50 0 -1510 275833 271666 265833 261666 255833 273750 263750 481 80000 5000 203300 500 1 8886471 24304 11.43 0.44 12 0.14 23931.00 616916.00 345000 20240717 -20.72 216500 20241209 26.33 287000 -4.70 20250218 226500 20.75 20250103 345000 -20.72 20240717 216500 26.33 20241209 0.39 N 002380 5000 480 억 1021904 N N 147 N 00 N
8 20250306 100130 55 40.00 KOSPI200 화학 N N N Y 40 N 273000 5500 2 2.06 2380704000 8693 26.54 268500 275500 268500 347500 187500 267500 273864.49 11.50 0 275 275833 271666 265833 261666 255833 273750 263750 481 80000 5000 203300 500 1 8886471 24260 11.41 0.44 12 0.10 23931.00 616916.00 345000 20240717 -20.87 216500 20241209 26.10 287000 -4.88 20250218 226500 20.53 20250103 345000 -20.87 20240717 216500 26.10 20241209 0.39 N 002380 5000 480 억 1021904 N N 147 N 00 N
9 20250306 090131 55 40.00 KOSPI200 화학 N N N Y 40 N 272000 4500 2 1.68 273790500 1009 3.08 268500 273500 268500 347500 187500 267500 271348.36 11.50 0 333 275833 271666 265833 261666 255833 273750 263750 481 80000 5000 203300 500 1 8886471 24171 11.37 0.44 12 0.01 23931.00 616916.00 345000 20240717 -21.16 216500 20241209 25.64 287000 -5.23 20250218 226500 20.09 20250103 345000 -21.16 20240717 216500 25.64 20241209 0.39 N 002380 5000 480 억 1021904 N N 147 N 00 N
10 20250305 160129 55 40.00 KOSPI200 화학 N N N Y 40 N 267500 4000 2 1.52 8647979000 32727 142.12 265000 270000 260000 342500 184500 263500 264245.81 11.49 0 1355 274166 268832 262166 256832 250166 271500 259500 481 79000 5000 200260 500 1 8886471 23771 11.18 0.43 12 0.37 23931.00 616916.00 345000 20240717 -22.46 216500 20241209 23.56 287000 -6.79 20250218 226500 18.10 20250103 345000 -22.46 20240717 216500 23.56 20241209 0.36 N 002380 5000 480 억 1021120 N N 147 N 00 N
11 20250305 150130 55 40.00 KOSPI200 화학 N N N Y 40 N 267000 3500 2 1.33 7996644000 30297 131.57 265000 270000 260000 342500 184500 263500 263941.78 11.49 0 2027 274166 268832 262166 256832 250166 271500 259500 481 79000 5000 200260 500 1 8886471 23727 11.16 0.43 12 0.34 23931.00 616916.00 345000 20240717 -22.61 216500 20241209 23.33 287000 -6.97 20250218 226500 17.88 20250103 345000 -22.61 20240717 216500 23.33 20241209 0.36 N 002380 5000 480 억 1021120 N N 169 N 00 N
12 20250305 140129 55 40.00 KOSPI200 화학 N N N Y 40 N 265000 1500 2 0.57 6229255250 23702 102.93 265000 266000 260000 342500 184500 263500 262815.60 11.49 0 3133 274166 268832 262166 256832 250166 271500 259500 481 79000 5000 200260 500 1 8886471 23549 11.07 0.43 12 0.27 23931.00 616916.00 345000 20240717 -23.19 216500 20241209 22.40 287000 -7.67 20250218 226500 17.00 20250103 345000 -23.19 20240717 216500 22.40 20241209 0.36 N 002380 5000 480 억 1021120 N N 169 N 00 N