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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,286500,500,2,0.17,4091711000,14386,36.63,287000,287000,282000,371500,200500,286000,284423.12,11.91,0,-307,291000,288500,283500,281000,276000,289750,282250,481,85500,5000,217360,500,1,8886471,25460,11.97,0.46,12,0.16,23931.00,616916.00,345000,20240717,-16.96,216500,20241209,32.33,287000,-0.17,20250218,226500,26.49,20250103,345000,-16.96,20240717,216500,32.33,20241209,0.39,N,002380,5000,480 억,,1058114,N,N,298,N,00,N
20250218,120132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,286500,500,2,0.17,3603999500,12685,32.30,287000,287000,282000,371500,200500,286000,284115.06,11.91,0,-843,291000,288500,283500,281000,276000,289750,282250,481,85500,5000,217360,500,1,8886471,25460,11.97,0.46,12,0.14,23931.00,616916.00,345000,20240717,-16.96,216500,20241209,32.33,287000,-0.17,20250218,226500,26.49,20250103,345000,-16.96,20240717,216500,32.33,20241209,0.39,N,002380,5000,480 억,,1058114,N,N,298,N,00,N
20250218,110132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,285000,-1000,5,-0.35,2945990500,10385,26.44,287000,287000,282000,371500,200500,286000,283677.47,11.91,0,-1025,291000,288500,283500,281000,276000,289750,282250,481,85500,5000,217360,500,1,8886471,25326,11.91,0.46,12,0.12,23931.00,616916.00,345000,20240717,-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
20250218,100132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,283000,-3000,5,-1.05,2077844000,7328,18.66,287000,287000,282000,371500,200500,286000,283548.58,11.91,0,-1384,291000,288500,283500,281000,276000,289750,282250,481,85500,5000,217360,500,1,8886471,25149,11.83,0.46,12,0.08,23931.00,616916.00,345000,20240717,-17.97,216500,20241209,30.72,287000,-1.39,20250218,226500,24.94,20250103,345000,-17.97,20240717,216500,30.72,20241209,0.39,N,002380,5000,480 억,,1058114,N,N,298,N,00,N
20250218,090132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,283500,-2500,5,-0.87,182333500,639,1.63,287000,287000,283500,371500,200500,286000,285341.94,11.91,0,-190,291000,288500,283500,281000,276000,289750,282250,481,85500,5000,217360,500,1,8886471,25193,11.85,0.46,12,0.01,23931.00,616916.00,345000,20240717,-17.83,216500,20241209,30.95,287000,-1.22,20250218,226500,25.17,20250103,345000,-17.83,20240717,216500,30.95,20241209,0.39,N,002380,5000,480 억,,1058114,N,N,298,N,00,N
20250217,160132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,286000,9000,2,3.25,11080710500,39240,152.99,283000,286000,278500,360000,194000,277000,282369.76,11.94,0,-1167,285333,281166,276333,272166,267333,283250,274250,481,83000,5000,210520,500,1,8886471,25415,11.95,0.46,12,0.44,23931.00,616916.00,345000,20240717,-17.10,216500,20241209,32.10,286000,0.00,20250217,226500,26.27,20250103,345000,-17.10,20240717,216500,32.10,20241209,0.38,N,002380,5000,480 억,,1060977,N,N,298,N,00,N
20250217,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,284500,7500,2,2.71,10024528000,35541,138.57,283000,285500,278500,360000,194000,277000,282055.46,11.94,0,-442,285333,281166,276333,272166,267333,283250,274250,481,83000,5000,210520,500,1,8886471,25282,11.89,0.46,12,0.40,23931.00,616916.00,345000,20240717,-17.54,216500,20241209,31.41,285500,-0.35,20250217,226500,25.61,20250103,345000,-17.54,20240717,216500,31.41,20241209,0.38,N,002380,5000,480 억,,1060977,N,N,82,N,00,N
20250217,140132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,283500,6500,2,2.35,8016411000,28478,111.03,283000,284000,278500,360000,194000,277000,281495.03,11.94,0,1295,285333,281166,276333,272166,267333,283250,274250,481,83000,5000,210520,500,1,8886471,25193,11.85,0.46,12,0.32,23931.00,616916.00,345000,20240717,-17.83,216500,20241209,30.95,284000,-0.18,20250217,226500,25.17,20250103,345000,-17.83,20240717,216500,30.95,20241209,0.38,N,002380,5000,480 억,,1060977,N,N,82,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 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
3 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
4 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
5 20250218 130132 55 40.00 KOSPI200 화학 N N N Y 40 N 286500 500 2 0.17 4091711000 14386 36.63 287000 287000 282000 371500 200500 286000 284423.12 11.91 0 -307 291000 288500 283500 281000 276000 289750 282250 481 85500 5000 217360 500 1 8886471 25460 11.97 0.46 12 0.16 23931.00 616916.00 345000 20240717 -16.96 216500 20241209 32.33 287000 -0.17 20250218 226500 26.49 20250103 345000 -16.96 20240717 216500 32.33 20241209 0.39 N 002380 5000 480 억 1058114 N N 298 N 00 N
6 20250218 120132 55 40.00 KOSPI200 화학 N N N Y 40 N 286500 500 2 0.17 3603999500 12685 32.30 287000 287000 282000 371500 200500 286000 284115.06 11.91 0 -843 291000 288500 283500 281000 276000 289750 282250 481 85500 5000 217360 500 1 8886471 25460 11.97 0.46 12 0.14 23931.00 616916.00 345000 20240717 -16.96 216500 20241209 32.33 287000 -0.17 20250218 226500 26.49 20250103 345000 -16.96 20240717 216500 32.33 20241209 0.39 N 002380 5000 480 억 1058114 N N 298 N 00 N
7 20250218 110132 55 40.00 KOSPI200 화학 N N N Y 40 N 285000 -1000 5 -0.35 2945990500 10385 26.44 287000 287000 282000 371500 200500 286000 283677.47 11.91 0 -1025 291000 288500 283500 281000 276000 289750 282250 481 85500 5000 217360 500 1 8886471 25326 11.91 0.46 12 0.12 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
8 20250218 100132 55 40.00 KOSPI200 화학 N N N Y 40 N 283000 -3000 5 -1.05 2077844000 7328 18.66 287000 287000 282000 371500 200500 286000 283548.58 11.91 0 -1384 291000 288500 283500 281000 276000 289750 282250 481 85500 5000 217360 500 1 8886471 25149 11.83 0.46 12 0.08 23931.00 616916.00 345000 20240717 -17.97 216500 20241209 30.72 287000 -1.39 20250218 226500 24.94 20250103 345000 -17.97 20240717 216500 30.72 20241209 0.39 N 002380 5000 480 억 1058114 N N 298 N 00 N
9 20250218 090132 55 40.00 KOSPI200 화학 N N N Y 40 N 283500 -2500 5 -0.87 182333500 639 1.63 287000 287000 283500 371500 200500 286000 285341.94 11.91 0 -190 291000 288500 283500 281000 276000 289750 282250 481 85500 5000 217360 500 1 8886471 25193 11.85 0.46 12 0.01 23931.00 616916.00 345000 20240717 -17.83 216500 20241209 30.95 287000 -1.22 20250218 226500 25.17 20250103 345000 -17.83 20240717 216500 30.95 20241209 0.39 N 002380 5000 480 억 1058114 N N 298 N 00 N
10 20250217 160132 55 40.00 KOSPI200 화학 N N N Y 40 N 286000 9000 2 3.25 11080710500 39240 152.99 283000 286000 278500 360000 194000 277000 282369.76 11.94 0 -1167 285333 281166 276333 272166 267333 283250 274250 481 83000 5000 210520 500 1 8886471 25415 11.95 0.46 12 0.44 23931.00 616916.00 345000 20240717 -17.10 216500 20241209 32.10 286000 0.00 20250217 226500 26.27 20250103 345000 -17.10 20240717 216500 32.10 20241209 0.38 N 002380 5000 480 억 1060977 N N 298 N 00 N
11 20250217 150133 55 40.00 KOSPI200 화학 N N N Y 40 N 284500 7500 2 2.71 10024528000 35541 138.57 283000 285500 278500 360000 194000 277000 282055.46 11.94 0 -442 285333 281166 276333 272166 267333 283250 274250 481 83000 5000 210520 500 1 8886471 25282 11.89 0.46 12 0.40 23931.00 616916.00 345000 20240717 -17.54 216500 20241209 31.41 285500 -0.35 20250217 226500 25.61 20250103 345000 -17.54 20240717 216500 31.41 20241209 0.38 N 002380 5000 480 억 1060977 N N 82 N 00 N
12 20250217 140132 55 40.00 KOSPI200 화학 N N N Y 40 N 283500 6500 2 2.35 8016411000 28478 111.03 283000 284000 278500 360000 194000 277000 281495.03 11.94 0 1295 285333 281166 276333 272166 267333 283250 274250 481 83000 5000 210520 500 1 8886471 25193 11.85 0.46 12 0.32 23931.00 616916.00 345000 20240717 -17.83 216500 20241209 30.95 284000 -0.18 20250217 226500 25.17 20250103 345000 -17.83 20240717 216500 30.95 20241209 0.38 N 002380 5000 480 억 1060977 N N 82 N 00 N