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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002380/price/prices-20241201.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
20241210,160131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234500,18000,2,8.31,7133388000,31066,90.62,216500,234500,216500,281000,152000,216500,229620.84,13.07,0,11351,234500,225500,221000,212000,207500,223250,209750,481,64500,5000,164540,500,1,8886471,20839,9.80,0.38,12,0.35,23931.00,616916.00,345000,20240717,-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,,1161642,N,N,49,N,00,N
20241210,150131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,232500,16000,2,7.39,5969578500,26091,76.11,216500,233000,216500,281000,152000,216500,228798.85,13.07,0,9300,234500,225500,221000,212000,207500,223250,209750,481,64500,5000,164540,500,1,8886471,20661,9.72,0.38,12,0.29,23931.00,616916.00,345000,20240717,-32.61,199900,20240118,16.31,345000,-32.61,20240717,199900,16.31,20240118,345000,-32.61,20240717,199900,16.31,20240118,0.53,N,002380,5000,480 억,,1161642,N,N,14,N,00,N
20241210,140131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,232000,15500,2,7.16,4952716000,21714,63.34,216500,233000,216500,281000,152000,216500,228089.14,13.07,0,8349,234500,225500,221000,212000,207500,223250,209750,481,64500,5000,164540,500,1,8886471,20617,9.69,0.38,12,0.24,23931.00,616916.00,345000,20240717,-32.75,199900,20240118,16.06,345000,-32.75,20240717,199900,16.06,20240118,345000,-32.75,20240717,199900,16.06,20240118,0.53,N,002380,5000,480 억,,1161642,N,N,14,N,00,N
20241210,130131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,231500,15000,2,6.93,4359957000,19156,55.88,216500,233000,216500,281000,152000,216500,227603.26,13.07,0,7688,234500,225500,221000,212000,207500,223250,209750,481,64500,5000,164540,500,1,8886471,20572,9.67,0.38,12,0.22,23931.00,616916.00,345000,20240717,-32.90,199900,20240118,15.81,345000,-32.90,20240717,199900,15.81,20240118,345000,-32.90,20240717,199900,15.81,20240118,0.53,N,002380,5000,480 억,,1161642,N,N,14,N,00,N
20241210,120131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,232500,16000,2,7.39,3752247000,16535,48.23,216500,233000,216500,281000,152000,216500,226928.18,13.07,0,6821,234500,225500,221000,212000,207500,223250,209750,481,64500,5000,164540,500,1,8886471,20661,9.72,0.38,12,0.19,23931.00,616916.00,345000,20240717,-32.61,199900,20240118,16.31,345000,-32.61,20240717,199900,16.31,20240118,345000,-32.61,20240717,199900,16.31,20240118,0.53,N,002380,5000,480 억,,1161642,N,N,14,N,00,N
20241210,110130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,232000,15500,2,7.16,3168198500,14021,40.90,216500,232000,216500,281000,152000,216500,225961.63,13.07,0,5746,234500,225500,221000,212000,207500,223250,209750,481,64500,5000,164540,500,1,8886471,20617,9.69,0.38,12,0.16,23931.00,616916.00,345000,20240717,-32.75,199900,20240118,16.06,345000,-32.75,20240717,199900,16.06,20240118,345000,-32.75,20240717,199900,16.06,20240118,0.53,N,002380,5000,480 억,,1161642,N,N,14,N,00,N
20241210,100131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,227500,11000,2,5.08,1968969500,8795,25.66,216500,228500,216500,281000,152000,216500,223874.57,13.07,0,3426,234500,225500,221000,212000,207500,223250,209750,481,64500,5000,164540,500,1,8886471,20217,9.51,0.37,12,0.10,23931.00,616916.00,345000,20240717,-34.06,199900,20240118,13.81,345000,-34.06,20240717,199900,13.81,20240118,345000,-34.06,20240717,199900,13.81,20240118,0.53,N,002380,5000,480 억,,1161642,N,N,14,N,00,N
20241210,090132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,221500,5000,2,2.31,370715500,1707,4.98,216500,222000,216500,281000,152000,216500,217174.09,13.07,0,702,234500,225500,221000,212000,207500,223250,209750,481,64500,5000,164540,500,1,8886471,19684,9.26,0.36,12,0.02,23931.00,616916.00,345000,20240717,-35.80,199900,20240118,10.81,345000,-35.80,20240717,199900,10.81,20240118,345000,-35.80,20240717,199900,10.81,20240118,0.53,N,002380,5000,480 억,,1161642,N,N,14,N,00,N
20241209,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,216500,-17500,5,-7.48,7563100000,34232,142.55,229000,230000,216500,304000,164000,234000,220945.90,13.18,0,-9491,239666,236832,231166,228332,222666,238250,229750,481,70000,5000,177840,500,1,8886471,19239,9.05,0.35,12,0.39,23931.00,616916.00,345000,20240717,-37.25,199900,20240118,8.30,345000,-37.25,20240717,199900,8.30,20240118,345000,-37.25,20240717,199900,8.30,20240118,0.50,N,002380,5000,480 억,,1171227,N,N,14,N,00,N
20241209,150130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,218000,-16000,5,-6.84,6584626000,29721,123.77,229000,230000,217000,304000,164000,234000,221547.93,13.18,0,-9205,239666,236832,231166,228332,222666,238250,229750,481,70000,5000,177840,500,1,8886471,19373,9.11,0.35,12,0.33,23931.00,616916.00,345000,20240717,-36.81,199900,20240118,9.05,345000,-36.81,20240717,199900,9.05,20240118,345000,-36.81,20240717,199900,9.05,20240118,0.50,N,002380,5000,480 억,,1171227,N,N,21,N,00,N
20241209,140131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,220500,-13500,5,-5.77,5164638000,23222,96.70,229000,230000,218500,304000,164000,234000,222402.81,13.18,0,-7845,239666,236832,231166,228332,222666,238250,229750,481,70000,5000,177840,500,1,8886471,19595,9.21,0.36,12,0.26,23931.00,616916.00,345000,20240717,-36.09,199900,20240118,10.31,345000,-36.09,20240717,199900,10.31,20240118,345000,-36.09,20240717,199900,10.31,20240118,0.50,N,002380,5000,480 억,,1171227,N,N,21,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 20241210 160131 55 40.00 KOSPI200 화학 N N N Y 40 N 234500 18000 2 8.31 7133388000 31066 90.62 216500 234500 216500 281000 152000 216500 229620.84 13.07 0 11351 234500 225500 221000 212000 207500 223250 209750 481 64500 5000 164540 500 1 8886471 20839 9.80 0.38 12 0.35 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 1161642 N N 49 N 00 N
3 20241210 150131 55 40.00 KOSPI200 화학 N N N Y 40 N 232500 16000 2 7.39 5969578500 26091 76.11 216500 233000 216500 281000 152000 216500 228798.85 13.07 0 9300 234500 225500 221000 212000 207500 223250 209750 481 64500 5000 164540 500 1 8886471 20661 9.72 0.38 12 0.29 23931.00 616916.00 345000 20240717 -32.61 199900 20240118 16.31 345000 -32.61 20240717 199900 16.31 20240118 345000 -32.61 20240717 199900 16.31 20240118 0.53 N 002380 5000 480 억 1161642 N N 14 N 00 N
4 20241210 140131 55 40.00 KOSPI200 화학 N N N Y 40 N 232000 15500 2 7.16 4952716000 21714 63.34 216500 233000 216500 281000 152000 216500 228089.14 13.07 0 8349 234500 225500 221000 212000 207500 223250 209750 481 64500 5000 164540 500 1 8886471 20617 9.69 0.38 12 0.24 23931.00 616916.00 345000 20240717 -32.75 199900 20240118 16.06 345000 -32.75 20240717 199900 16.06 20240118 345000 -32.75 20240717 199900 16.06 20240118 0.53 N 002380 5000 480 억 1161642 N N 14 N 00 N
5 20241210 130131 55 40.00 KOSPI200 화학 N N N Y 40 N 231500 15000 2 6.93 4359957000 19156 55.88 216500 233000 216500 281000 152000 216500 227603.26 13.07 0 7688 234500 225500 221000 212000 207500 223250 209750 481 64500 5000 164540 500 1 8886471 20572 9.67 0.38 12 0.22 23931.00 616916.00 345000 20240717 -32.90 199900 20240118 15.81 345000 -32.90 20240717 199900 15.81 20240118 345000 -32.90 20240717 199900 15.81 20240118 0.53 N 002380 5000 480 억 1161642 N N 14 N 00 N
6 20241210 120131 55 40.00 KOSPI200 화학 N N N Y 40 N 232500 16000 2 7.39 3752247000 16535 48.23 216500 233000 216500 281000 152000 216500 226928.18 13.07 0 6821 234500 225500 221000 212000 207500 223250 209750 481 64500 5000 164540 500 1 8886471 20661 9.72 0.38 12 0.19 23931.00 616916.00 345000 20240717 -32.61 199900 20240118 16.31 345000 -32.61 20240717 199900 16.31 20240118 345000 -32.61 20240717 199900 16.31 20240118 0.53 N 002380 5000 480 억 1161642 N N 14 N 00 N
7 20241210 110130 55 40.00 KOSPI200 화학 N N N Y 40 N 232000 15500 2 7.16 3168198500 14021 40.90 216500 232000 216500 281000 152000 216500 225961.63 13.07 0 5746 234500 225500 221000 212000 207500 223250 209750 481 64500 5000 164540 500 1 8886471 20617 9.69 0.38 12 0.16 23931.00 616916.00 345000 20240717 -32.75 199900 20240118 16.06 345000 -32.75 20240717 199900 16.06 20240118 345000 -32.75 20240717 199900 16.06 20240118 0.53 N 002380 5000 480 억 1161642 N N 14 N 00 N
8 20241210 100131 55 40.00 KOSPI200 화학 N N N Y 40 N 227500 11000 2 5.08 1968969500 8795 25.66 216500 228500 216500 281000 152000 216500 223874.57 13.07 0 3426 234500 225500 221000 212000 207500 223250 209750 481 64500 5000 164540 500 1 8886471 20217 9.51 0.37 12 0.10 23931.00 616916.00 345000 20240717 -34.06 199900 20240118 13.81 345000 -34.06 20240717 199900 13.81 20240118 345000 -34.06 20240717 199900 13.81 20240118 0.53 N 002380 5000 480 억 1161642 N N 14 N 00 N
9 20241210 090132 55 40.00 KOSPI200 화학 N N N Y 40 N 221500 5000 2 2.31 370715500 1707 4.98 216500 222000 216500 281000 152000 216500 217174.09 13.07 0 702 234500 225500 221000 212000 207500 223250 209750 481 64500 5000 164540 500 1 8886471 19684 9.26 0.36 12 0.02 23931.00 616916.00 345000 20240717 -35.80 199900 20240118 10.81 345000 -35.80 20240717 199900 10.81 20240118 345000 -35.80 20240717 199900 10.81 20240118 0.53 N 002380 5000 480 억 1161642 N N 14 N 00 N
10 20241209 160130 55 40.00 KOSPI200 화학 N N N Y 40 N 216500 -17500 5 -7.48 7563100000 34232 142.55 229000 230000 216500 304000 164000 234000 220945.90 13.18 0 -9491 239666 236832 231166 228332 222666 238250 229750 481 70000 5000 177840 500 1 8886471 19239 9.05 0.35 12 0.39 23931.00 616916.00 345000 20240717 -37.25 199900 20240118 8.30 345000 -37.25 20240717 199900 8.30 20240118 345000 -37.25 20240717 199900 8.30 20240118 0.50 N 002380 5000 480 억 1171227 N N 14 N 00 N
11 20241209 150130 55 40.00 KOSPI200 화학 N N N Y 40 N 218000 -16000 5 -6.84 6584626000 29721 123.77 229000 230000 217000 304000 164000 234000 221547.93 13.18 0 -9205 239666 236832 231166 228332 222666 238250 229750 481 70000 5000 177840 500 1 8886471 19373 9.11 0.35 12 0.33 23931.00 616916.00 345000 20240717 -36.81 199900 20240118 9.05 345000 -36.81 20240717 199900 9.05 20240118 345000 -36.81 20240717 199900 9.05 20240118 0.50 N 002380 5000 480 억 1171227 N N 21 N 00 N
12 20241209 140131 55 40.00 KOSPI200 화학 N N N Y 40 N 220500 -13500 5 -5.77 5164638000 23222 96.70 229000 230000 218500 304000 164000 234000 222402.81 13.18 0 -7845 239666 236832 231166 228332 222666 238250 229750 481 70000 5000 177840 500 1 8886471 19595 9.21 0.36 12 0.26 23931.00 616916.00 345000 20240717 -36.09 199900 20240118 10.31 345000 -36.09 20240717 199900 10.31 20240118 345000 -36.09 20240717 199900 10.31 20240118 0.50 N 002380 5000 480 억 1171227 N N 21 N 00 N