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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,273000,-3500,5,-1.27,10668356000,38596,82.98,276500,282000,272500,359000,194000,276500,276411.28,11.04,0,-2689,289166,282832,278666,272332,268166,280750,270250,481,82500,5000,210140,500,1,8886471,24260,11.41,0.44,12,0.43,23931.00,616916.00,345000,20240717,-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,,981017,N,N,441,N,00,N
20250313,150132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275500,-1000,5,-0.36,7631713000,27491,59.11,276500,282000,272500,359000,194000,276500,277607.69,11.04,0,-1112,289166,282832,278666,272332,268166,280750,270250,481,82500,5000,210140,500,1,8886471,24482,11.51,0.45,12,0.31,23931.00,616916.00,345000,20240717,-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,,981017,N,N,65,N,00,N
20250313,140131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,276500,0,3,0.00,6451997750,23214,49.91,276500,282000,272500,359000,194000,276500,277935.63,11.04,0,641,289166,282832,278666,272332,268166,280750,270250,481,82500,5000,210140,500,1,8886471,24571,11.55,0.45,12,0.26,23931.00,616916.00,345000,20240717,-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,,981017,N,N,65,N,00,N
20250313,130131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,277000,500,2,0.18,5258113250,18901,40.64,276500,282000,272500,359000,194000,276500,278192.33,11.04,0,955,289166,282832,278666,272332,268166,280750,270250,481,82500,5000,210140,500,1,8886471,24616,11.57,0.45,12,0.21,23931.00,616916.00,345000,20240717,-19.71,216500,20241209,27.94,287000,-3.48,20250218,226500,22.30,20250103,345000,-19.71,20240717,216500,27.94,20241209,0.39,N,002380,5000,480 억,,981017,N,N,65,N,00,N
20250313,120131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280000,3500,2,1.27,4256714250,15299,32.89,276500,282000,272500,359000,194000,276500,278234.80,11.04,0,1156,289166,282832,278666,272332,268166,280750,270250,481,82500,5000,210140,500,1,8886471,24882,11.70,0.45,12,0.17,23931.00,616916.00,345000,20240717,-18.84,216500,20241209,29.33,287000,-2.44,20250218,226500,23.62,20250103,345000,-18.84,20240717,216500,29.33,20241209,0.39,N,002380,5000,480 억,,981017,N,N,65,N,00,N
20250313,110131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,281500,5000,2,1.81,3116187250,11233,24.15,276500,282000,272500,359000,194000,276500,277413.63,11.04,0,1050,289166,282832,278666,272332,268166,280750,270250,481,82500,5000,210140,500,1,8886471,25015,11.76,0.46,12,0.13,23931.00,616916.00,345000,20240717,-18.41,216500,20241209,30.02,287000,-1.92,20250218,226500,24.28,20250103,345000,-18.41,20240717,216500,30.02,20241209,0.39,N,002380,5000,480 억,,981017,N,N,65,N,00,N
20250313,100131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,276500,0,3,0.00,1681058000,6113,13.14,276500,277500,272500,359000,194000,276500,274997.22,11.04,0,249,289166,282832,278666,272332,268166,280750,270250,481,82500,5000,210140,500,1,8886471,24571,11.55,0.45,12,0.07,23931.00,616916.00,345000,20240717,-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,,981017,N,N,65,N,00,N
20250313,090132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275000,-1500,5,-0.54,187123500,679,1.46,276500,277500,274000,359000,194000,276500,275586.89,11.04,0,-543,289166,282832,278666,272332,268166,280750,270250,481,82500,5000,210140,500,1,8886471,24438,11.49,0.45,12,0.01,23931.00,616916.00,345000,20240717,-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,,981017,N,N,65,N,00,N
20250312,160131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,276500,-2000,5,-0.72,12878774750,46151,92.41,279000,285000,274500,362000,195000,278500,279062.43,11.11,0,-4412,290500,284500,280000,274000,269500,282250,271750,481,83500,5000,211660,500,1,8886471,24571,11.55,0.45,12,0.52,23931.00,616916.00,345000,20240717,-19.86,216500,20241209,27.71,287000,-3.66,20250218,226500,22.08,20250103,345000,-19.86,20240717,216500,27.71,20241209,0.38,N,002380,5000,480 억,,987050,N,N,65,N,00,N
20250312,150132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,277000,-1500,5,-0.54,11365211750,40675,81.44,279000,285000,274500,362000,195000,278500,279415.37,11.11,0,-3764,290500,284500,280000,274000,269500,282250,271750,481,83500,5000,211660,500,1,8886471,24616,11.57,0.45,12,0.46,23931.00,616916.00,345000,20240717,-19.71,216500,20241209,27.94,287000,-3.48,20250218,226500,22.30,20250103,345000,-19.71,20240717,216500,27.94,20241209,0.38,N,002380,5000,480 억,,987050,N,N,133,N,00,N
20250312,140131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,277000,-1500,5,-0.54,9341490250,33361,66.80,279000,285000,274500,362000,195000,278500,280012.71,11.11,0,-2340,290500,284500,280000,274000,269500,282250,271750,481,83500,5000,211660,500,1,8886471,24616,11.57,0.45,12,0.38,23931.00,616916.00,345000,20240717,-19.71,216500,20241209,27.94,287000,-3.48,20250218,226500,22.30,20250103,345000,-19.71,20240717,216500,27.94,20241209,0.38,N,002380,5000,480 억,,987050,N,N,133,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 20250313 160131 55 40.00 KOSPI200 화학 N N N Y 40 N 273000 -3500 5 -1.27 10668356000 38596 82.98 276500 282000 272500 359000 194000 276500 276411.28 11.04 0 -2689 289166 282832 278666 272332 268166 280750 270250 481 82500 5000 210140 500 1 8886471 24260 11.41 0.44 12 0.43 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 981017 N N 441 N 00 N
3 20250313 150132 55 40.00 KOSPI200 화학 N N N Y 40 N 275500 -1000 5 -0.36 7631713000 27491 59.11 276500 282000 272500 359000 194000 276500 277607.69 11.04 0 -1112 289166 282832 278666 272332 268166 280750 270250 481 82500 5000 210140 500 1 8886471 24482 11.51 0.45 12 0.31 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 981017 N N 65 N 00 N
4 20250313 140131 55 40.00 KOSPI200 화학 N N N Y 40 N 276500 0 3 0.00 6451997750 23214 49.91 276500 282000 272500 359000 194000 276500 277935.63 11.04 0 641 289166 282832 278666 272332 268166 280750 270250 481 82500 5000 210140 500 1 8886471 24571 11.55 0.45 12 0.26 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 981017 N N 65 N 00 N
5 20250313 130131 55 40.00 KOSPI200 화학 N N N Y 40 N 277000 500 2 0.18 5258113250 18901 40.64 276500 282000 272500 359000 194000 276500 278192.33 11.04 0 955 289166 282832 278666 272332 268166 280750 270250 481 82500 5000 210140 500 1 8886471 24616 11.57 0.45 12 0.21 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 0.39 N 002380 5000 480 억 981017 N N 65 N 00 N
6 20250313 120131 55 40.00 KOSPI200 화학 N N N Y 40 N 280000 3500 2 1.27 4256714250 15299 32.89 276500 282000 272500 359000 194000 276500 278234.80 11.04 0 1156 289166 282832 278666 272332 268166 280750 270250 481 82500 5000 210140 500 1 8886471 24882 11.70 0.45 12 0.17 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 0.39 N 002380 5000 480 억 981017 N N 65 N 00 N
7 20250313 110131 55 40.00 KOSPI200 화학 N N N Y 40 N 281500 5000 2 1.81 3116187250 11233 24.15 276500 282000 272500 359000 194000 276500 277413.63 11.04 0 1050 289166 282832 278666 272332 268166 280750 270250 481 82500 5000 210140 500 1 8886471 25015 11.76 0.46 12 0.13 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 0.39 N 002380 5000 480 억 981017 N N 65 N 00 N
8 20250313 100131 55 40.00 KOSPI200 화학 N N N Y 40 N 276500 0 3 0.00 1681058000 6113 13.14 276500 277500 272500 359000 194000 276500 274997.22 11.04 0 249 289166 282832 278666 272332 268166 280750 270250 481 82500 5000 210140 500 1 8886471 24571 11.55 0.45 12 0.07 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 981017 N N 65 N 00 N
9 20250313 090132 55 40.00 KOSPI200 화학 N N N Y 40 N 275000 -1500 5 -0.54 187123500 679 1.46 276500 277500 274000 359000 194000 276500 275586.89 11.04 0 -543 289166 282832 278666 272332 268166 280750 270250 481 82500 5000 210140 500 1 8886471 24438 11.49 0.45 12 0.01 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 981017 N N 65 N 00 N
10 20250312 160131 55 40.00 KOSPI200 화학 N N N Y 40 N 276500 -2000 5 -0.72 12878774750 46151 92.41 279000 285000 274500 362000 195000 278500 279062.43 11.11 0 -4412 290500 284500 280000 274000 269500 282250 271750 481 83500 5000 211660 500 1 8886471 24571 11.55 0.45 12 0.52 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 0.38 N 002380 5000 480 억 987050 N N 65 N 00 N
11 20250312 150132 55 40.00 KOSPI200 화학 N N N Y 40 N 277000 -1500 5 -0.54 11365211750 40675 81.44 279000 285000 274500 362000 195000 278500 279415.37 11.11 0 -3764 290500 284500 280000 274000 269500 282250 271750 481 83500 5000 211660 500 1 8886471 24616 11.57 0.45 12 0.46 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 0.38 N 002380 5000 480 억 987050 N N 133 N 00 N
12 20250312 140131 55 40.00 KOSPI200 화학 N N N Y 40 N 277000 -1500 5 -0.54 9341490250 33361 66.80 279000 285000 274500 362000 195000 278500 280012.71 11.11 0 -2340 290500 284500 280000 274000 269500 282250 271750 481 83500 5000 211660 500 1 8886471 24616 11.57 0.45 12 0.38 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 0.38 N 002380 5000 480 억 987050 N N 133 N 00 N