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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002380/price/prices-20241101.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
20241118,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,9500,2,4.12,6427099500,26871,110.99,231000,242500,229500,299500,161500,230500,239183.03,13.76,0,-1193,236500,233500,229000,226000,221500,234250,226750,481,69000,5000,175180,500,1,8886471,21328,10.03,0.39,12,0.30,23931.00,616916.00,345000,20240717,-30.43,199900,20240118,20.06,345000,-30.43,20240717,199900,20.06,20240118,345000,-30.43,20240717,199900,20.06,20240118,0.53,N,002380,5000,480 억,,1222506,N,N,127,N,00,N
20241118,150130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,9500,2,4.12,6058990500,25336,104.65,231000,242500,229500,299500,161500,230500,239145.50,13.76,0,-1313,236500,233500,229000,226000,221500,234250,226750,481,69000,5000,175180,500,1,8886471,21328,10.03,0.39,12,0.29,23931.00,616916.00,345000,20240717,-30.43,199900,20240118,20.06,345000,-30.43,20240717,199900,20.06,20240118,345000,-30.43,20240717,199900,20.06,20240118,0.53,N,002380,5000,480 억,,1222506,N,N,8,N,00,N
20241118,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,9500,2,4.12,5402082500,22593,93.32,231000,242500,229500,299500,161500,230500,239104.26,13.76,0,-311,236500,233500,229000,226000,221500,234250,226750,481,69000,5000,175180,500,1,8886471,21328,10.03,0.39,12,0.25,23931.00,616916.00,345000,20240717,-30.43,199900,20240118,20.06,345000,-30.43,20240717,199900,20.06,20240118,345000,-30.43,20240717,199900,20.06,20240118,0.53,N,002380,5000,480 억,,1222506,N,N,8,N,00,N
20241118,130131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,9000,2,3.90,4854254500,20311,83.89,231000,242500,229500,299500,161500,230500,238996.33,13.76,0,355,236500,233500,229000,226000,221500,234250,226750,481,69000,5000,175180,500,1,8886471,21283,10.01,0.39,12,0.23,23931.00,616916.00,345000,20240717,-30.58,199900,20240118,19.81,345000,-30.58,20240717,199900,19.81,20240118,345000,-30.58,20240717,199900,19.81,20240118,0.53,N,002380,5000,480 억,,1222506,N,N,8,N,00,N
20241118,120131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,9000,2,3.90,4241055500,17753,73.33,231000,242500,229500,299500,161500,230500,238892.33,13.76,0,1001,236500,233500,229000,226000,221500,234250,226750,481,69000,5000,175180,500,1,8886471,21283,10.01,0.39,12,0.20,23931.00,616916.00,345000,20240717,-30.58,199900,20240118,19.81,345000,-30.58,20240717,199900,19.81,20240118,345000,-30.58,20240717,199900,19.81,20240118,0.53,N,002380,5000,480 억,,1222506,N,N,8,N,00,N
20241118,110130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,242500,12000,2,5.21,3481385000,14589,60.26,231000,242500,229500,299500,161500,230500,238630.82,13.76,0,1857,236500,233500,229000,226000,221500,234250,226750,481,69000,5000,175180,500,1,8886471,21550,10.13,0.39,12,0.16,23931.00,616916.00,345000,20240717,-29.71,199900,20240118,21.31,345000,-29.71,20240717,199900,21.31,20240118,345000,-29.71,20240717,199900,21.31,20240118,0.53,N,002380,5000,480 억,,1222506,N,N,8,N,00,N
20241118,100130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,9500,2,4.12,2413476500,10145,41.90,231000,241000,229500,299500,161500,230500,237898.13,13.76,0,2082,236500,233500,229000,226000,221500,234250,226750,481,69000,5000,175180,500,1,8886471,21328,10.03,0.39,12,0.11,23931.00,616916.00,345000,20240717,-30.43,199900,20240118,20.06,345000,-30.43,20240717,199900,20.06,20240118,345000,-30.43,20240717,199900,20.06,20240118,0.53,N,002380,5000,480 억,,1222506,N,N,8,N,00,N
20241118,090129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,231000,500,2,0.22,115991500,503,2.08,231000,231000,229500,299500,161500,230500,230599.40,13.76,0,-335,236500,233500,229000,226000,221500,234250,226750,481,69000,5000,175180,500,1,8886471,20528,9.65,0.37,12,0.01,23931.00,616916.00,345000,20240717,-33.04,199900,20240118,15.56,345000,-33.04,20240717,199900,15.56,20240118,345000,-33.04,20240717,199900,15.56,20240118,0.53,N,002380,5000,480 억,,1222506,N,N,8,N,00,N
20241115,160131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,230500,2500,2,1.10,5510165000,24023,67.10,230500,232000,224500,296000,160000,228000,229369.92,13.76,0,1033,238000,233000,229500,224500,221000,231250,222750,481,68000,5000,173280,500,1,8886471,20483,9.63,0.37,12,0.27,23931.00,616916.00,345000,20240717,-33.19,199900,20240118,15.31,345000,-33.19,20240717,199900,15.31,20240118,345000,-33.19,20240717,199900,15.31,20240118,0.54,N,002380,5000,480 억,,1222755,N,N,8,N,00,N
20241115,150132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,230500,2500,2,1.10,4883121500,21305,59.51,230500,232000,224500,296000,160000,228000,229200.73,13.76,0,45,238000,233000,229500,224500,221000,231250,222750,481,68000,5000,173280,500,1,8886471,20483,9.63,0.37,12,0.24,23931.00,616916.00,345000,20240717,-33.19,199900,20240118,15.31,345000,-33.19,20240717,199900,15.31,20240118,345000,-33.19,20240717,199900,15.31,20240118,0.54,N,002380,5000,480 억,,1222755,N,N,37,N,00,N
20241115,140132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,230500,2500,2,1.10,4132046500,18050,50.42,230500,231000,224500,296000,160000,228000,228922.24,13.76,0,-638,238000,233000,229500,224500,221000,231250,222750,481,68000,5000,173280,500,1,8886471,20483,9.63,0.37,12,0.20,23931.00,616916.00,345000,20240717,-33.19,199900,20240118,15.31,345000,-33.19,20240717,199900,15.31,20240118,345000,-33.19,20240717,199900,15.31,20240118,0.54,N,002380,5000,480 억,,1222755,N,N,37,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 20241118 160130 55 40.00 KOSPI200 화학 N N N Y 40 N 240000 9500 2 4.12 6427099500 26871 110.99 231000 242500 229500 299500 161500 230500 239183.03 13.76 0 -1193 236500 233500 229000 226000 221500 234250 226750 481 69000 5000 175180 500 1 8886471 21328 10.03 0.39 12 0.30 23931.00 616916.00 345000 20240717 -30.43 199900 20240118 20.06 345000 -30.43 20240717 199900 20.06 20240118 345000 -30.43 20240717 199900 20.06 20240118 0.53 N 002380 5000 480 억 1222506 N N 127 N 00 N
3 20241118 150130 55 40.00 KOSPI200 화학 N N N Y 40 N 240000 9500 2 4.12 6058990500 25336 104.65 231000 242500 229500 299500 161500 230500 239145.50 13.76 0 -1313 236500 233500 229000 226000 221500 234250 226750 481 69000 5000 175180 500 1 8886471 21328 10.03 0.39 12 0.29 23931.00 616916.00 345000 20240717 -30.43 199900 20240118 20.06 345000 -30.43 20240717 199900 20.06 20240118 345000 -30.43 20240717 199900 20.06 20240118 0.53 N 002380 5000 480 억 1222506 N N 8 N 00 N
4 20241118 140130 55 40.00 KOSPI200 화학 N N N Y 40 N 240000 9500 2 4.12 5402082500 22593 93.32 231000 242500 229500 299500 161500 230500 239104.26 13.76 0 -311 236500 233500 229000 226000 221500 234250 226750 481 69000 5000 175180 500 1 8886471 21328 10.03 0.39 12 0.25 23931.00 616916.00 345000 20240717 -30.43 199900 20240118 20.06 345000 -30.43 20240717 199900 20.06 20240118 345000 -30.43 20240717 199900 20.06 20240118 0.53 N 002380 5000 480 억 1222506 N N 8 N 00 N
5 20241118 130131 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 9000 2 3.90 4854254500 20311 83.89 231000 242500 229500 299500 161500 230500 238996.33 13.76 0 355 236500 233500 229000 226000 221500 234250 226750 481 69000 5000 175180 500 1 8886471 21283 10.01 0.39 12 0.23 23931.00 616916.00 345000 20240717 -30.58 199900 20240118 19.81 345000 -30.58 20240717 199900 19.81 20240118 345000 -30.58 20240717 199900 19.81 20240118 0.53 N 002380 5000 480 억 1222506 N N 8 N 00 N
6 20241118 120131 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 9000 2 3.90 4241055500 17753 73.33 231000 242500 229500 299500 161500 230500 238892.33 13.76 0 1001 236500 233500 229000 226000 221500 234250 226750 481 69000 5000 175180 500 1 8886471 21283 10.01 0.39 12 0.20 23931.00 616916.00 345000 20240717 -30.58 199900 20240118 19.81 345000 -30.58 20240717 199900 19.81 20240118 345000 -30.58 20240717 199900 19.81 20240118 0.53 N 002380 5000 480 억 1222506 N N 8 N 00 N
7 20241118 110130 55 40.00 KOSPI200 화학 N N N Y 40 N 242500 12000 2 5.21 3481385000 14589 60.26 231000 242500 229500 299500 161500 230500 238630.82 13.76 0 1857 236500 233500 229000 226000 221500 234250 226750 481 69000 5000 175180 500 1 8886471 21550 10.13 0.39 12 0.16 23931.00 616916.00 345000 20240717 -29.71 199900 20240118 21.31 345000 -29.71 20240717 199900 21.31 20240118 345000 -29.71 20240717 199900 21.31 20240118 0.53 N 002380 5000 480 억 1222506 N N 8 N 00 N
8 20241118 100130 55 40.00 KOSPI200 화학 N N N Y 40 N 240000 9500 2 4.12 2413476500 10145 41.90 231000 241000 229500 299500 161500 230500 237898.13 13.76 0 2082 236500 233500 229000 226000 221500 234250 226750 481 69000 5000 175180 500 1 8886471 21328 10.03 0.39 12 0.11 23931.00 616916.00 345000 20240717 -30.43 199900 20240118 20.06 345000 -30.43 20240717 199900 20.06 20240118 345000 -30.43 20240717 199900 20.06 20240118 0.53 N 002380 5000 480 억 1222506 N N 8 N 00 N
9 20241118 090129 55 40.00 KOSPI200 화학 N N N Y 40 N 231000 500 2 0.22 115991500 503 2.08 231000 231000 229500 299500 161500 230500 230599.40 13.76 0 -335 236500 233500 229000 226000 221500 234250 226750 481 69000 5000 175180 500 1 8886471 20528 9.65 0.37 12 0.01 23931.00 616916.00 345000 20240717 -33.04 199900 20240118 15.56 345000 -33.04 20240717 199900 15.56 20240118 345000 -33.04 20240717 199900 15.56 20240118 0.53 N 002380 5000 480 억 1222506 N N 8 N 00 N
10 20241115 160131 55 40.00 KOSPI200 화학 N N N Y 40 N 230500 2500 2 1.10 5510165000 24023 67.10 230500 232000 224500 296000 160000 228000 229369.92 13.76 0 1033 238000 233000 229500 224500 221000 231250 222750 481 68000 5000 173280 500 1 8886471 20483 9.63 0.37 12 0.27 23931.00 616916.00 345000 20240717 -33.19 199900 20240118 15.31 345000 -33.19 20240717 199900 15.31 20240118 345000 -33.19 20240717 199900 15.31 20240118 0.54 N 002380 5000 480 억 1222755 N N 8 N 00 N
11 20241115 150132 55 40.00 KOSPI200 화학 N N N Y 40 N 230500 2500 2 1.10 4883121500 21305 59.51 230500 232000 224500 296000 160000 228000 229200.73 13.76 0 45 238000 233000 229500 224500 221000 231250 222750 481 68000 5000 173280 500 1 8886471 20483 9.63 0.37 12 0.24 23931.00 616916.00 345000 20240717 -33.19 199900 20240118 15.31 345000 -33.19 20240717 199900 15.31 20240118 345000 -33.19 20240717 199900 15.31 20240118 0.54 N 002380 5000 480 억 1222755 N N 37 N 00 N
12 20241115 140132 55 40.00 KOSPI200 화학 N N N Y 40 N 230500 2500 2 1.10 4132046500 18050 50.42 230500 231000 224500 296000 160000 228000 228922.24 13.76 0 -638 238000 233000 229500 224500 221000 231250 222750 481 68000 5000 173280 500 1 8886471 20483 9.63 0.37 12 0.20 23931.00 616916.00 345000 20240717 -33.19 199900 20240118 15.31 345000 -33.19 20240717 199900 15.31 20240118 345000 -33.19 20240717 199900 15.31 20240118 0.54 N 002380 5000 480 억 1222755 N N 37 N 00 N