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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243000,4000,2,1.67,5468773500,22474,99.90,241000,246000,239000,310500,167500,239000,243342.34,13.53,0,-4080,245000,242000,238500,235500,232000,243500,237000,481,71500,5000,181640,500,1,8886471,21594,10.15,0.39,12,0.25,23931.00,616916.00,345000,20240717,-29.57,199900,20240118,21.56,345000,-29.57,20240717,199900,21.56,20240118,345000,-29.57,20240717,199900,21.56,20240118,0.56,N,002380,5000,480 억,,1202168,N,N,26,N,00,N
20241128,150137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243000,4000,2,1.67,5028556500,20662,91.85,241000,246000,239000,310500,167500,239000,243376.44,13.53,0,-3851,245000,242000,238500,235500,232000,243500,237000,481,71500,5000,181640,500,1,8886471,21594,10.15,0.39,12,0.23,23931.00,616916.00,345000,20240717,-29.57,199900,20240118,21.56,345000,-29.57,20240717,199900,21.56,20240118,345000,-29.57,20240717,199900,21.56,20240118,0.56,N,002380,5000,480 억,,1202168,N,N,80,N,00,N
20241128,140137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,242500,3500,2,1.46,4196879000,17244,76.65,241000,246000,239000,310500,167500,239000,243387.08,13.53,0,-2376,245000,242000,238500,235500,232000,243500,237000,481,71500,5000,181640,500,1,8886471,21550,10.13,0.39,12,0.19,23931.00,616916.00,345000,20240717,-29.71,199900,20240118,21.31,345000,-29.71,20240717,199900,21.31,20240118,345000,-29.71,20240717,199900,21.31,20240118,0.56,N,002380,5000,480 억,,1202168,N,N,80,N,00,N
20241128,130136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,242500,3500,2,1.46,3683726000,15132,67.27,241000,246000,239000,310500,167500,239000,243445.34,13.53,0,-1291,245000,242000,238500,235500,232000,243500,237000,481,71500,5000,181640,500,1,8886471,21550,10.13,0.39,12,0.17,23931.00,616916.00,345000,20240717,-29.71,199900,20240118,21.31,345000,-29.71,20240717,199900,21.31,20240118,345000,-29.71,20240717,199900,21.31,20240118,0.56,N,002380,5000,480 억,,1202168,N,N,80,N,00,N
20241128,120137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,244000,5000,2,2.09,3124233500,12831,57.04,241000,246000,239000,310500,167500,239000,243498.05,13.53,0,-304,245000,242000,238500,235500,232000,243500,237000,481,71500,5000,181640,500,1,8886471,21683,10.20,0.40,12,0.14,23931.00,616916.00,345000,20240717,-29.28,199900,20240118,22.06,345000,-29.28,20240717,199900,22.06,20240118,345000,-29.28,20240717,199900,22.06,20240118,0.56,N,002380,5000,480 억,,1202168,N,N,80,N,00,N
20241128,110136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243500,4500,2,1.88,2621864500,10768,47.87,241000,246000,239000,310500,167500,239000,243495.02,13.53,0,170,245000,242000,238500,235500,232000,243500,237000,481,71500,5000,181640,500,1,8886471,21639,10.18,0.39,12,0.12,23931.00,616916.00,345000,20240717,-29.42,199900,20240118,21.81,345000,-29.42,20240717,199900,21.81,20240118,345000,-29.42,20240717,199900,21.81,20240118,0.56,N,002380,5000,480 억,,1202168,N,N,80,N,00,N
20241128,100136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243500,4500,2,1.88,1902731500,7813,34.73,241000,246000,239000,310500,167500,239000,243545.68,13.53,0,835,245000,242000,238500,235500,232000,243500,237000,481,71500,5000,181640,500,1,8886471,21639,10.18,0.39,12,0.09,23931.00,616916.00,345000,20240717,-29.42,199900,20240118,21.81,345000,-29.42,20240717,199900,21.81,20240118,345000,-29.42,20240717,199900,21.81,20240118,0.56,N,002380,5000,480 억,,1202168,N,N,80,N,00,N
20241128,090136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,500,2,0.21,72479500,301,1.34,241000,241500,239500,310500,167500,239000,240923.49,13.53,0,55,245000,242000,238500,235500,232000,243500,237000,481,71500,5000,181640,500,1,8886471,21283,10.01,0.39,12,0.00,23931.00,616916.00,345000,20240717,-30.58,199900,20240118,19.81,345000,-30.58,20240717,199900,19.81,20240118,345000,-30.58,20240717,199900,19.81,20240118,0.56,N,002380,5000,480 억,,1202168,N,N,80,N,00,N
20241127,160135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239000,3000,2,1.27,5352604500,22428,120.67,235000,241500,235000,306500,165500,236000,238657.05,13.58,0,-1217,240666,238332,235166,232832,229666,239500,234000,481,70500,5000,179360,500,1,8886471,21239,9.99,0.39,12,0.25,23931.00,616916.00,345000,20240717,-30.72,199900,20240118,19.56,345000,-30.72,20240717,199900,19.56,20240118,345000,-30.72,20240717,199900,19.56,20240118,0.54,N,002380,5000,480 억,,1206405,N,N,80,N,00,N
20241127,150136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239000,3000,2,1.27,4980581500,20870,112.29,235000,241500,235000,306500,165500,236000,238647.89,13.58,0,-1011,240666,238332,235166,232832,229666,239500,234000,481,70500,5000,179360,500,1,8886471,21239,9.99,0.39,12,0.23,23931.00,616916.00,345000,20240717,-30.72,199900,20240118,19.56,345000,-30.72,20240717,199900,19.56,20240118,345000,-30.72,20240717,199900,19.56,20240118,0.54,N,002380,5000,480 억,,1206405,N,N,590,N,00,N
20241127,140136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,3500,2,1.48,3657777500,15353,82.61,235000,241000,235000,306500,165500,236000,238245.13,13.58,0,-229,240666,238332,235166,232832,229666,239500,234000,481,70500,5000,179360,500,1,8886471,21283,10.01,0.39,12,0.17,23931.00,616916.00,345000,20240717,-30.58,199900,20240118,19.81,345000,-30.58,20240717,199900,19.81,20240118,345000,-30.58,20240717,199900,19.81,20240118,0.54,N,002380,5000,480 억,,1206405,N,N,590,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 20241128 160135 55 40.00 KOSPI200 화학 N N N Y 40 N 243000 4000 2 1.67 5468773500 22474 99.90 241000 246000 239000 310500 167500 239000 243342.34 13.53 0 -4080 245000 242000 238500 235500 232000 243500 237000 481 71500 5000 181640 500 1 8886471 21594 10.15 0.39 12 0.25 23931.00 616916.00 345000 20240717 -29.57 199900 20240118 21.56 345000 -29.57 20240717 199900 21.56 20240118 345000 -29.57 20240717 199900 21.56 20240118 0.56 N 002380 5000 480 억 1202168 N N 26 N 00 N
3 20241128 150137 55 40.00 KOSPI200 화학 N N N Y 40 N 243000 4000 2 1.67 5028556500 20662 91.85 241000 246000 239000 310500 167500 239000 243376.44 13.53 0 -3851 245000 242000 238500 235500 232000 243500 237000 481 71500 5000 181640 500 1 8886471 21594 10.15 0.39 12 0.23 23931.00 616916.00 345000 20240717 -29.57 199900 20240118 21.56 345000 -29.57 20240717 199900 21.56 20240118 345000 -29.57 20240717 199900 21.56 20240118 0.56 N 002380 5000 480 억 1202168 N N 80 N 00 N
4 20241128 140137 55 40.00 KOSPI200 화학 N N N Y 40 N 242500 3500 2 1.46 4196879000 17244 76.65 241000 246000 239000 310500 167500 239000 243387.08 13.53 0 -2376 245000 242000 238500 235500 232000 243500 237000 481 71500 5000 181640 500 1 8886471 21550 10.13 0.39 12 0.19 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 0.56 N 002380 5000 480 억 1202168 N N 80 N 00 N
5 20241128 130136 55 40.00 KOSPI200 화학 N N N Y 40 N 242500 3500 2 1.46 3683726000 15132 67.27 241000 246000 239000 310500 167500 239000 243445.34 13.53 0 -1291 245000 242000 238500 235500 232000 243500 237000 481 71500 5000 181640 500 1 8886471 21550 10.13 0.39 12 0.17 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 0.56 N 002380 5000 480 억 1202168 N N 80 N 00 N
6 20241128 120137 55 40.00 KOSPI200 화학 N N N Y 40 N 244000 5000 2 2.09 3124233500 12831 57.04 241000 246000 239000 310500 167500 239000 243498.05 13.53 0 -304 245000 242000 238500 235500 232000 243500 237000 481 71500 5000 181640 500 1 8886471 21683 10.20 0.40 12 0.14 23931.00 616916.00 345000 20240717 -29.28 199900 20240118 22.06 345000 -29.28 20240717 199900 22.06 20240118 345000 -29.28 20240717 199900 22.06 20240118 0.56 N 002380 5000 480 억 1202168 N N 80 N 00 N
7 20241128 110136 55 40.00 KOSPI200 화학 N N N Y 40 N 243500 4500 2 1.88 2621864500 10768 47.87 241000 246000 239000 310500 167500 239000 243495.02 13.53 0 170 245000 242000 238500 235500 232000 243500 237000 481 71500 5000 181640 500 1 8886471 21639 10.18 0.39 12 0.12 23931.00 616916.00 345000 20240717 -29.42 199900 20240118 21.81 345000 -29.42 20240717 199900 21.81 20240118 345000 -29.42 20240717 199900 21.81 20240118 0.56 N 002380 5000 480 억 1202168 N N 80 N 00 N
8 20241128 100136 55 40.00 KOSPI200 화학 N N N Y 40 N 243500 4500 2 1.88 1902731500 7813 34.73 241000 246000 239000 310500 167500 239000 243545.68 13.53 0 835 245000 242000 238500 235500 232000 243500 237000 481 71500 5000 181640 500 1 8886471 21639 10.18 0.39 12 0.09 23931.00 616916.00 345000 20240717 -29.42 199900 20240118 21.81 345000 -29.42 20240717 199900 21.81 20240118 345000 -29.42 20240717 199900 21.81 20240118 0.56 N 002380 5000 480 억 1202168 N N 80 N 00 N
9 20241128 090136 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 500 2 0.21 72479500 301 1.34 241000 241500 239500 310500 167500 239000 240923.49 13.53 0 55 245000 242000 238500 235500 232000 243500 237000 481 71500 5000 181640 500 1 8886471 21283 10.01 0.39 12 0.00 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 0.56 N 002380 5000 480 억 1202168 N N 80 N 00 N
10 20241127 160135 55 40.00 KOSPI200 화학 N N N Y 40 N 239000 3000 2 1.27 5352604500 22428 120.67 235000 241500 235000 306500 165500 236000 238657.05 13.58 0 -1217 240666 238332 235166 232832 229666 239500 234000 481 70500 5000 179360 500 1 8886471 21239 9.99 0.39 12 0.25 23931.00 616916.00 345000 20240717 -30.72 199900 20240118 19.56 345000 -30.72 20240717 199900 19.56 20240118 345000 -30.72 20240717 199900 19.56 20240118 0.54 N 002380 5000 480 억 1206405 N N 80 N 00 N
11 20241127 150136 55 40.00 KOSPI200 화학 N N N Y 40 N 239000 3000 2 1.27 4980581500 20870 112.29 235000 241500 235000 306500 165500 236000 238647.89 13.58 0 -1011 240666 238332 235166 232832 229666 239500 234000 481 70500 5000 179360 500 1 8886471 21239 9.99 0.39 12 0.23 23931.00 616916.00 345000 20240717 -30.72 199900 20240118 19.56 345000 -30.72 20240717 199900 19.56 20240118 345000 -30.72 20240717 199900 19.56 20240118 0.54 N 002380 5000 480 억 1206405 N N 590 N 00 N
12 20241127 140136 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 3500 2 1.48 3657777500 15353 82.61 235000 241000 235000 306500 165500 236000 238245.13 13.58 0 -229 240666 238332 235166 232832 229666 239500 234000 481 70500 5000 179360 500 1 8886471 21283 10.01 0.39 12 0.17 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 0.54 N 002380 5000 480 억 1206405 N N 590 N 00 N