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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002360/price/prices-20250401.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
20250429,160131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,458,2,2,0.44,67567908,147996,104.13,460,460,455,592,320,456,456.55,32.91,0,7526,469,462,456,449,443,459,446,556,136,500,330,1,1,111133730,509,-4.87,0.62,12,0.13,-94.00,740.00,835,20240604,-45.15,420,20250407,9.05,582,-21.31,20250120,420,9.05,20250407,835,-45.15,20240604,420,9.05,20250407,2.42,Y,002360,500,555 억,,36569057,N,N,6888,N,00,N
20250429,150132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,456,0,3,0.00,67092742,146958,103.40,460,460,455,592,320,456,456.54,32.91,0,7402,469,462,456,449,443,459,446,556,136,500,330,1,1,111133730,507,-4.85,0.62,12,0.13,-94.00,740.00,835,20240604,-45.39,420,20250407,8.57,582,-21.65,20250120,420,8.57,20250407,835,-45.39,20240604,420,8.57,20250407,2.42,Y,002360,500,555 억,,36569057,N,N,1950,N,00,N
20250429,140131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,458,2,2,0.44,63307896,138663,97.56,460,460,455,592,320,456,456.56,32.91,0,3345,469,462,456,449,443,459,446,556,136,500,330,1,1,111133730,509,-4.87,0.62,12,0.12,-94.00,740.00,835,20240604,-45.15,420,20250407,9.05,582,-21.31,20250120,420,9.05,20250407,835,-45.15,20240604,420,9.05,20250407,2.42,Y,002360,500,555 억,,36569057,N,N,1950,N,00,N
20250429,130133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,459,3,2,0.66,48983408,107350,75.53,460,460,455,592,320,456,456.30,32.91,0,5616,469,462,456,449,443,459,446,556,136,500,330,1,1,111133730,510,-4.88,0.62,12,0.10,-94.00,740.00,835,20240604,-45.03,420,20250407,9.29,582,-21.13,20250120,420,9.29,20250407,835,-45.03,20240604,420,9.29,20250407,2.42,Y,002360,500,555 억,,36569057,N,N,1950,N,00,N
20250429,120132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,455,-1,5,-0.22,25725327,56337,39.64,460,460,455,592,320,456,456.63,32.91,0,6069,469,462,456,449,443,459,446,556,136,500,330,1,1,111133730,506,-4.84,0.61,12,0.05,-94.00,740.00,835,20240604,-45.51,420,20250407,8.33,582,-21.82,20250120,420,8.33,20250407,835,-45.51,20240604,420,8.33,20250407,2.42,Y,002360,500,555 억,,36569057,N,N,1950,N,00,N
20250429,110131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,458,2,2,0.44,8308852,18134,12.76,460,460,455,592,320,456,458.19,32.91,0,1628,469,462,456,449,443,459,446,556,136,500,330,1,1,111133730,509,-4.87,0.62,12,0.02,-94.00,740.00,835,20240604,-45.15,420,20250407,9.05,582,-21.31,20250120,420,9.05,20250407,835,-45.15,20240604,420,9.05,20250407,2.42,Y,002360,500,555 억,,36569057,N,N,1950,N,00,N
20250429,100133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,458,2,2,0.44,5878173,12822,9.02,460,460,455,592,320,456,458.44,32.91,0,458,469,462,456,449,443,459,446,556,136,500,330,1,1,111133730,509,-4.87,0.62,12,0.01,-94.00,740.00,835,20240604,-45.15,420,20250407,9.05,582,-21.31,20250120,420,9.05,20250407,835,-45.15,20240604,420,9.05,20250407,2.42,Y,002360,500,555 억,,36569057,N,N,1950,N,00,N
20250429,090133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,460,4,2,0.88,231840,504,0.35,460,460,460,592,320,456,460.00,32.91,0,0,469,462,456,449,443,459,446,556,136,500,330,1,1,111133730,511,-4.89,0.62,12,0.00,-94.00,740.00,835,20240604,-44.91,420,20250407,9.52,582,-20.96,20250120,420,9.52,20250407,835,-44.91,20240604,420,9.52,20250407,2.42,Y,002360,500,555 억,,36569057,N,N,1950,N,00,N
20250428,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,456,-2,5,-0.44,64862817,142104,96.74,458,463,450,595,321,458,456.45,32.91,0,6162,468,463,459,454,450,461,452,556,137,500,330,1,1,111133730,507,-4.85,0.62,12,0.13,-94.00,740.00,835,20240604,-45.39,420,20250407,8.57,582,-21.65,20250120,420,8.57,20250407,835,-45.39,20240604,420,8.57,20250407,2.40,Y,002360,500,555 억,,36570899,N,N,1950,N,00,N
20250428,150132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,457,-1,5,-0.22,61189831,134050,91.26,458,463,450,595,321,458,456.47,32.91,0,6812,468,463,459,454,450,461,452,556,137,500,330,1,1,111133730,508,-4.86,0.62,12,0.12,-94.00,740.00,835,20240604,-45.27,420,20250407,8.81,582,-21.48,20250120,420,8.81,20250407,835,-45.27,20240604,420,8.81,20250407,2.40,Y,002360,500,555 억,,36570899,N,N,4736,N,00,N
20250428,140132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,457,-1,5,-0.22,59693538,130775,89.03,458,463,450,595,321,458,456.46,32.91,0,6779,468,463,459,454,450,461,452,556,137,500,330,1,1,111133730,508,-4.86,0.62,12,0.12,-94.00,740.00,835,20240604,-45.27,420,20250407,8.81,582,-21.48,20250120,420,8.81,20250407,835,-45.27,20240604,420,8.81,20250407,2.40,Y,002360,500,555 억,,36570899,N,N,4736,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 20250429 160131 57 100.00 KOSPI 화학 N N N N N 458 2 2 0.44 67567908 147996 104.13 460 460 455 592 320 456 456.55 32.91 0 7526 469 462 456 449 443 459 446 556 136 500 330 1 1 111133730 509 -4.87 0.62 12 0.13 -94.00 740.00 835 20240604 -45.15 420 20250407 9.05 582 -21.31 20250120 420 9.05 20250407 835 -45.15 20240604 420 9.05 20250407 2.42 Y 002360 500 555 억 36569057 N N 6888 N 00 N
3 20250429 150132 57 100.00 KOSPI 화학 N N N N N 456 0 3 0.00 67092742 146958 103.40 460 460 455 592 320 456 456.54 32.91 0 7402 469 462 456 449 443 459 446 556 136 500 330 1 1 111133730 507 -4.85 0.62 12 0.13 -94.00 740.00 835 20240604 -45.39 420 20250407 8.57 582 -21.65 20250120 420 8.57 20250407 835 -45.39 20240604 420 8.57 20250407 2.42 Y 002360 500 555 억 36569057 N N 1950 N 00 N
4 20250429 140131 57 100.00 KOSPI 화학 N N N N N 458 2 2 0.44 63307896 138663 97.56 460 460 455 592 320 456 456.56 32.91 0 3345 469 462 456 449 443 459 446 556 136 500 330 1 1 111133730 509 -4.87 0.62 12 0.12 -94.00 740.00 835 20240604 -45.15 420 20250407 9.05 582 -21.31 20250120 420 9.05 20250407 835 -45.15 20240604 420 9.05 20250407 2.42 Y 002360 500 555 억 36569057 N N 1950 N 00 N
5 20250429 130133 57 100.00 KOSPI 화학 N N N N N 459 3 2 0.66 48983408 107350 75.53 460 460 455 592 320 456 456.30 32.91 0 5616 469 462 456 449 443 459 446 556 136 500 330 1 1 111133730 510 -4.88 0.62 12 0.10 -94.00 740.00 835 20240604 -45.03 420 20250407 9.29 582 -21.13 20250120 420 9.29 20250407 835 -45.03 20240604 420 9.29 20250407 2.42 Y 002360 500 555 억 36569057 N N 1950 N 00 N
6 20250429 120132 57 100.00 KOSPI 화학 N N N N N 455 -1 5 -0.22 25725327 56337 39.64 460 460 455 592 320 456 456.63 32.91 0 6069 469 462 456 449 443 459 446 556 136 500 330 1 1 111133730 506 -4.84 0.61 12 0.05 -94.00 740.00 835 20240604 -45.51 420 20250407 8.33 582 -21.82 20250120 420 8.33 20250407 835 -45.51 20240604 420 8.33 20250407 2.42 Y 002360 500 555 억 36569057 N N 1950 N 00 N
7 20250429 110131 57 100.00 KOSPI 화학 N N N N N 458 2 2 0.44 8308852 18134 12.76 460 460 455 592 320 456 458.19 32.91 0 1628 469 462 456 449 443 459 446 556 136 500 330 1 1 111133730 509 -4.87 0.62 12 0.02 -94.00 740.00 835 20240604 -45.15 420 20250407 9.05 582 -21.31 20250120 420 9.05 20250407 835 -45.15 20240604 420 9.05 20250407 2.42 Y 002360 500 555 억 36569057 N N 1950 N 00 N
8 20250429 100133 57 100.00 KOSPI 화학 N N N N N 458 2 2 0.44 5878173 12822 9.02 460 460 455 592 320 456 458.44 32.91 0 458 469 462 456 449 443 459 446 556 136 500 330 1 1 111133730 509 -4.87 0.62 12 0.01 -94.00 740.00 835 20240604 -45.15 420 20250407 9.05 582 -21.31 20250120 420 9.05 20250407 835 -45.15 20240604 420 9.05 20250407 2.42 Y 002360 500 555 억 36569057 N N 1950 N 00 N
9 20250429 090133 57 100.00 KOSPI 화학 N N N N N 460 4 2 0.88 231840 504 0.35 460 460 460 592 320 456 460.00 32.91 0 0 469 462 456 449 443 459 446 556 136 500 330 1 1 111133730 511 -4.89 0.62 12 0.00 -94.00 740.00 835 20240604 -44.91 420 20250407 9.52 582 -20.96 20250120 420 9.52 20250407 835 -44.91 20240604 420 9.52 20250407 2.42 Y 002360 500 555 억 36569057 N N 1950 N 00 N
10 20250428 160132 57 100.00 KOSPI 화학 N N N N N 456 -2 5 -0.44 64862817 142104 96.74 458 463 450 595 321 458 456.45 32.91 0 6162 468 463 459 454 450 461 452 556 137 500 330 1 1 111133730 507 -4.85 0.62 12 0.13 -94.00 740.00 835 20240604 -45.39 420 20250407 8.57 582 -21.65 20250120 420 8.57 20250407 835 -45.39 20240604 420 8.57 20250407 2.40 Y 002360 500 555 억 36570899 N N 1950 N 00 N
11 20250428 150132 57 100.00 KOSPI 화학 N N N N N 457 -1 5 -0.22 61189831 134050 91.26 458 463 450 595 321 458 456.47 32.91 0 6812 468 463 459 454 450 461 452 556 137 500 330 1 1 111133730 508 -4.86 0.62 12 0.12 -94.00 740.00 835 20240604 -45.27 420 20250407 8.81 582 -21.48 20250120 420 8.81 20250407 835 -45.27 20240604 420 8.81 20250407 2.40 Y 002360 500 555 억 36570899 N N 4736 N 00 N
12 20250428 140132 57 100.00 KOSPI 화학 N N N N N 457 -1 5 -0.22 59693538 130775 89.03 458 463 450 595 321 458 456.46 32.91 0 6779 468 463 459 454 450 461 452 556 137 500 330 1 1 111133730 508 -4.86 0.62 12 0.12 -94.00 740.00 835 20240604 -45.27 420 20250407 8.81 582 -21.48 20250120 420 8.81 20250407 835 -45.27 20240604 420 8.81 20250407 2.40 Y 002360 500 555 억 36570899 N N 4736 N 00 N