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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233000,-500,5,-0.21,2869978000,12214,112.01,234000,238500,233000,303500,163500,233500,234998.67,13.72,0,-3788,239500,236500,234000,231000,228500,238000,232500,481,70000,5000,177460,500,1,8886471,20705,9.74,0.38,12,0.14,23931.00,616916.00,345000,20240717,-32.46,199900,20240118,16.56,345000,-32.46,20240717,199900,16.56,20240118,345000,-32.46,20240717,199900,16.56,20240118,0.52,N,002380,5000,480 억,,1218942,N,N,99,N,00,N
20241121,150132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,500,2,0.21,2068446000,8778,80.50,234000,238500,233000,303500,163500,233500,235639.78,13.72,0,-2223,239500,236500,234000,231000,228500,238000,232500,481,70000,5000,177460,500,1,8886471,20794,9.78,0.38,12,0.10,23931.00,616916.00,345000,20240717,-32.17,199900,20240118,17.06,345000,-32.17,20240717,199900,17.06,20240118,345000,-32.17,20240717,199900,17.06,20240118,0.52,N,002380,5000,480 억,,1218942,N,N,89,N,00,N
20241121,140132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235000,1500,2,0.64,1849109500,7844,71.94,234000,238500,233000,303500,163500,233500,235735.53,13.72,0,-1642,239500,236500,234000,231000,228500,238000,232500,481,70000,5000,177460,500,1,8886471,20883,9.82,0.38,12,0.09,23931.00,616916.00,345000,20240717,-31.88,199900,20240118,17.56,345000,-31.88,20240717,199900,17.56,20240118,345000,-31.88,20240717,199900,17.56,20240118,0.52,N,002380,5000,480 억,,1218942,N,N,89,N,00,N
20241121,130133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,2000,2,0.86,1527978000,6480,59.43,234000,238500,233000,303500,163500,233500,235799.07,13.72,0,-857,239500,236500,234000,231000,228500,238000,232500,481,70000,5000,177460,500,1,8886471,20928,9.84,0.38,12,0.07,23931.00,616916.00,345000,20240717,-31.74,199900,20240118,17.81,345000,-31.74,20240717,199900,17.81,20240118,345000,-31.74,20240717,199900,17.81,20240118,0.52,N,002380,5000,480 억,,1218942,N,N,89,N,00,N
20241121,120131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,2000,2,0.86,1423964000,6038,55.37,234000,238500,233000,303500,163500,233500,235833.72,13.72,0,-705,239500,236500,234000,231000,228500,238000,232500,481,70000,5000,177460,500,1,8886471,20928,9.84,0.38,12,0.07,23931.00,616916.00,345000,20240717,-31.74,199900,20240118,17.81,345000,-31.74,20240717,199900,17.81,20240118,345000,-31.74,20240717,199900,17.81,20240118,0.52,N,002380,5000,480 억,,1218942,N,N,89,N,00,N
20241121,110131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,2000,2,0.86,1211897000,5138,47.12,234000,238500,233000,303500,163500,233500,235869.40,13.72,0,-356,239500,236500,234000,231000,228500,238000,232500,481,70000,5000,177460,500,1,8886471,20928,9.84,0.38,12,0.06,23931.00,616916.00,345000,20240717,-31.74,199900,20240118,17.81,345000,-31.74,20240717,199900,17.81,20240118,345000,-31.74,20240717,199900,17.81,20240118,0.52,N,002380,5000,480 억,,1218942,N,N,89,N,00,N
20241121,100132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238000,4500,2,1.93,874430000,3707,34.00,234000,238500,233000,303500,163500,233500,235886.16,13.72,0,284,239500,236500,234000,231000,228500,238000,232500,481,70000,5000,177460,500,1,8886471,21150,9.95,0.39,12,0.04,23931.00,616916.00,345000,20240717,-31.01,199900,20240118,19.06,345000,-31.01,20240717,199900,19.06,20240118,345000,-31.01,20240717,199900,19.06,20240118,0.52,N,002380,5000,480 억,,1218942,N,N,89,N,00,N
20241121,090132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236000,2500,2,1.07,96039500,408,3.74,234000,236000,234000,303500,163500,233500,235390.93,13.72,0,45,239500,236500,234000,231000,228500,238000,232500,481,70000,5000,177460,500,1,8886471,20972,9.86,0.38,12,0.00,23931.00,616916.00,345000,20240717,-31.59,199900,20240118,18.06,345000,-31.59,20240717,199900,18.06,20240118,345000,-31.59,20240717,199900,18.06,20240118,0.52,N,002380,5000,480 억,,1218942,N,N,89,N,00,N
20241120,160131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233500,-500,5,-0.21,2537420500,10807,31.00,233000,237000,231500,304000,164000,234000,234794.16,13.71,0,125,244666,239332,235166,229832,225666,237250,227750,481,70000,5000,177840,500,1,8886471,20750,9.76,0.38,12,0.12,23931.00,616916.00,345000,20240717,-32.32,199900,20240118,16.81,345000,-32.32,20240717,199900,16.81,20240118,345000,-32.32,20240717,199900,16.81,20240118,0.53,N,002380,5000,480 억,,1218445,N,N,89,N,00,N
20241120,150131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234500,500,2,0.21,2328408000,9913,28.44,233000,237000,231500,304000,164000,234000,234884.29,13.71,0,-149,244666,239332,235166,229832,225666,237250,227750,481,70000,5000,177840,500,1,8886471,20839,9.80,0.38,12,0.11,23931.00,616916.00,345000,20240717,-32.03,199900,20240118,17.31,345000,-32.03,20240717,199900,17.31,20240118,345000,-32.03,20240717,199900,17.31,20240118,0.53,N,002380,5000,480 억,,1218445,N,N,76,N,00,N
20241120,140133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,1500,2,0.64,2023445000,8616,24.72,233000,237000,231500,304000,164000,234000,234847.38,13.71,0,-36,244666,239332,235166,229832,225666,237250,227750,481,70000,5000,177840,500,1,8886471,20928,9.84,0.38,12,0.10,23931.00,616916.00,345000,20240717,-31.74,199900,20240118,17.81,345000,-31.74,20240717,199900,17.81,20240118,345000,-31.74,20240717,199900,17.81,20240118,0.53,N,002380,5000,480 억,,1218445,N,N,76,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 20241121 160130 55 40.00 KOSPI200 화학 N N N Y 40 N 233000 -500 5 -0.21 2869978000 12214 112.01 234000 238500 233000 303500 163500 233500 234998.67 13.72 0 -3788 239500 236500 234000 231000 228500 238000 232500 481 70000 5000 177460 500 1 8886471 20705 9.74 0.38 12 0.14 23931.00 616916.00 345000 20240717 -32.46 199900 20240118 16.56 345000 -32.46 20240717 199900 16.56 20240118 345000 -32.46 20240717 199900 16.56 20240118 0.52 N 002380 5000 480 억 1218942 N N 99 N 00 N
3 20241121 150132 55 40.00 KOSPI200 화학 N N N Y 40 N 234000 500 2 0.21 2068446000 8778 80.50 234000 238500 233000 303500 163500 233500 235639.78 13.72 0 -2223 239500 236500 234000 231000 228500 238000 232500 481 70000 5000 177460 500 1 8886471 20794 9.78 0.38 12 0.10 23931.00 616916.00 345000 20240717 -32.17 199900 20240118 17.06 345000 -32.17 20240717 199900 17.06 20240118 345000 -32.17 20240717 199900 17.06 20240118 0.52 N 002380 5000 480 억 1218942 N N 89 N 00 N
4 20241121 140132 55 40.00 KOSPI200 화학 N N N Y 40 N 235000 1500 2 0.64 1849109500 7844 71.94 234000 238500 233000 303500 163500 233500 235735.53 13.72 0 -1642 239500 236500 234000 231000 228500 238000 232500 481 70000 5000 177460 500 1 8886471 20883 9.82 0.38 12 0.09 23931.00 616916.00 345000 20240717 -31.88 199900 20240118 17.56 345000 -31.88 20240717 199900 17.56 20240118 345000 -31.88 20240717 199900 17.56 20240118 0.52 N 002380 5000 480 억 1218942 N N 89 N 00 N
5 20241121 130133 55 40.00 KOSPI200 화학 N N N Y 40 N 235500 2000 2 0.86 1527978000 6480 59.43 234000 238500 233000 303500 163500 233500 235799.07 13.72 0 -857 239500 236500 234000 231000 228500 238000 232500 481 70000 5000 177460 500 1 8886471 20928 9.84 0.38 12 0.07 23931.00 616916.00 345000 20240717 -31.74 199900 20240118 17.81 345000 -31.74 20240717 199900 17.81 20240118 345000 -31.74 20240717 199900 17.81 20240118 0.52 N 002380 5000 480 억 1218942 N N 89 N 00 N
6 20241121 120131 55 40.00 KOSPI200 화학 N N N Y 40 N 235500 2000 2 0.86 1423964000 6038 55.37 234000 238500 233000 303500 163500 233500 235833.72 13.72 0 -705 239500 236500 234000 231000 228500 238000 232500 481 70000 5000 177460 500 1 8886471 20928 9.84 0.38 12 0.07 23931.00 616916.00 345000 20240717 -31.74 199900 20240118 17.81 345000 -31.74 20240717 199900 17.81 20240118 345000 -31.74 20240717 199900 17.81 20240118 0.52 N 002380 5000 480 억 1218942 N N 89 N 00 N
7 20241121 110131 55 40.00 KOSPI200 화학 N N N Y 40 N 235500 2000 2 0.86 1211897000 5138 47.12 234000 238500 233000 303500 163500 233500 235869.40 13.72 0 -356 239500 236500 234000 231000 228500 238000 232500 481 70000 5000 177460 500 1 8886471 20928 9.84 0.38 12 0.06 23931.00 616916.00 345000 20240717 -31.74 199900 20240118 17.81 345000 -31.74 20240717 199900 17.81 20240118 345000 -31.74 20240717 199900 17.81 20240118 0.52 N 002380 5000 480 억 1218942 N N 89 N 00 N
8 20241121 100132 55 40.00 KOSPI200 화학 N N N Y 40 N 238000 4500 2 1.93 874430000 3707 34.00 234000 238500 233000 303500 163500 233500 235886.16 13.72 0 284 239500 236500 234000 231000 228500 238000 232500 481 70000 5000 177460 500 1 8886471 21150 9.95 0.39 12 0.04 23931.00 616916.00 345000 20240717 -31.01 199900 20240118 19.06 345000 -31.01 20240717 199900 19.06 20240118 345000 -31.01 20240717 199900 19.06 20240118 0.52 N 002380 5000 480 억 1218942 N N 89 N 00 N
9 20241121 090132 55 40.00 KOSPI200 화학 N N N Y 40 N 236000 2500 2 1.07 96039500 408 3.74 234000 236000 234000 303500 163500 233500 235390.93 13.72 0 45 239500 236500 234000 231000 228500 238000 232500 481 70000 5000 177460 500 1 8886471 20972 9.86 0.38 12 0.00 23931.00 616916.00 345000 20240717 -31.59 199900 20240118 18.06 345000 -31.59 20240717 199900 18.06 20240118 345000 -31.59 20240717 199900 18.06 20240118 0.52 N 002380 5000 480 억 1218942 N N 89 N 00 N
10 20241120 160131 55 40.00 KOSPI200 화학 N N N Y 40 N 233500 -500 5 -0.21 2537420500 10807 31.00 233000 237000 231500 304000 164000 234000 234794.16 13.71 0 125 244666 239332 235166 229832 225666 237250 227750 481 70000 5000 177840 500 1 8886471 20750 9.76 0.38 12 0.12 23931.00 616916.00 345000 20240717 -32.32 199900 20240118 16.81 345000 -32.32 20240717 199900 16.81 20240118 345000 -32.32 20240717 199900 16.81 20240118 0.53 N 002380 5000 480 억 1218445 N N 89 N 00 N
11 20241120 150131 55 40.00 KOSPI200 화학 N N N Y 40 N 234500 500 2 0.21 2328408000 9913 28.44 233000 237000 231500 304000 164000 234000 234884.29 13.71 0 -149 244666 239332 235166 229832 225666 237250 227750 481 70000 5000 177840 500 1 8886471 20839 9.80 0.38 12 0.11 23931.00 616916.00 345000 20240717 -32.03 199900 20240118 17.31 345000 -32.03 20240717 199900 17.31 20240118 345000 -32.03 20240717 199900 17.31 20240118 0.53 N 002380 5000 480 억 1218445 N N 76 N 00 N
12 20241120 140133 55 40.00 KOSPI200 화학 N N N Y 40 N 235500 1500 2 0.64 2023445000 8616 24.72 233000 237000 231500 304000 164000 234000 234847.38 13.71 0 -36 244666 239332 235166 229832 225666 237250 227750 481 70000 5000 177840 500 1 8886471 20928 9.84 0.38 12 0.10 23931.00 616916.00 345000 20240717 -31.74 199900 20240118 17.81 345000 -31.74 20240717 199900 17.81 20240118 345000 -31.74 20240717 199900 17.81 20240118 0.53 N 002380 5000 480 억 1218445 N N 76 N 00 N