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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002360/price/prices-20250301.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
20250312,160131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,477,1,2,0.21,52828745,109973,32.31,477,487,472,618,334,476,480.38,32.51,0,-14336,497,486,478,467,459,482,463,556,142,500,350,1,1,111133730,530,-20.74,0.58,12,0.10,-23.00,829.00,835,20240604,-42.87,449,20241209,6.24,582,-18.04,20250120,461,3.47,20250304,835,-42.87,20240604,449,6.24,20241209,2.41,N,002360,500,555 억,,36129672,N,N,131,N,00,N
20250312,150131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,475,-1,5,-0.21,48011509,99856,29.34,477,487,472,618,334,476,480.81,32.51,0,-14739,497,486,478,467,459,482,463,556,142,500,350,1,1,111133730,528,-20.65,0.57,12,0.09,-23.00,829.00,835,20240604,-43.11,449,20241209,5.79,582,-18.38,20250120,461,3.04,20250304,835,-43.11,20240604,449,5.79,20241209,2.41,N,002360,500,555 억,,36129672,N,N,16,N,00,N
20250312,140131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,481,5,2,1.05,34017499,70575,20.73,477,487,476,618,334,476,482.00,32.51,0,-2948,497,486,478,467,459,482,463,556,142,500,350,1,1,111133730,535,-20.91,0.58,12,0.06,-23.00,829.00,835,20240604,-42.40,449,20241209,7.13,582,-17.35,20250120,461,4.34,20250304,835,-42.40,20240604,449,7.13,20241209,2.41,N,002360,500,555 억,,36129672,N,N,16,N,00,N
20250312,130131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,481,5,2,1.05,27896451,57836,16.99,477,487,476,618,334,476,482.34,32.51,0,-3057,497,486,478,467,459,482,463,556,142,500,350,1,1,111133730,535,-20.91,0.58,12,0.05,-23.00,829.00,835,20240604,-42.40,449,20241209,7.13,582,-17.35,20250120,461,4.34,20250304,835,-42.40,20240604,449,7.13,20241209,2.41,N,002360,500,555 억,,36129672,N,N,16,N,00,N
20250312,120131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,481,5,2,1.05,22367948,46327,13.61,477,487,476,618,334,476,482.83,32.51,0,-3469,497,486,478,467,459,482,463,556,142,500,350,1,1,111133730,535,-20.91,0.58,12,0.04,-23.00,829.00,835,20240604,-42.40,449,20241209,7.13,582,-17.35,20250120,461,4.34,20250304,835,-42.40,20240604,449,7.13,20241209,2.41,N,002360,500,555 억,,36129672,N,N,16,N,00,N
20250312,110131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,485,9,2,1.89,21168810,43836,12.88,477,487,476,618,334,476,482.91,32.51,0,-3469,497,486,478,467,459,482,463,556,142,500,350,1,1,111133730,539,-21.09,0.59,12,0.04,-23.00,829.00,835,20240604,-41.92,449,20241209,8.02,582,-16.67,20250120,461,5.21,20250304,835,-41.92,20240604,449,8.02,20241209,2.41,N,002360,500,555 억,,36129672,N,N,16,N,00,N
20250312,100131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,486,10,2,2.10,11418364,23709,6.97,477,487,476,618,334,476,481.60,32.51,0,-3037,497,486,478,467,459,482,463,556,142,500,350,1,1,111133730,540,-21.13,0.59,12,0.02,-23.00,829.00,835,20240604,-41.80,449,20241209,8.24,582,-16.49,20250120,461,5.42,20250304,835,-41.80,20240604,449,8.24,20241209,2.41,N,002360,500,555 억,,36129672,N,N,16,N,00,N
20250312,090131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,476,0,3,0.00,21939,46,0.01,477,477,476,618,334,476,476.93,32.51,0,-6,497,486,478,467,459,482,463,556,142,500,350,1,1,111133730,529,-20.70,0.57,12,0.00,-23.00,829.00,835,20240604,-42.99,449,20241209,6.01,582,-18.21,20250120,461,3.25,20250304,835,-42.99,20240604,449,6.01,20241209,2.41,N,002360,500,555 억,,36129672,N,N,16,N,00,N
20250311,160131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,476,-6,5,-1.24,160035875,336434,208.53,483,489,470,626,338,482,475.68,32.53,0,-10196,500,491,486,477,472,488,474,556,144,500,350,1,1,111133730,529,-20.70,0.57,12,0.30,-23.00,829.00,835,20240604,-42.99,449,20241209,6.01,582,-18.21,20250120,461,3.25,20250304,835,-42.99,20240604,449,6.01,20241209,2.44,N,002360,500,555 억,,36146337,N,N,16,N,00,N
20250311,150131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,477,-5,5,-1.04,151414561,318326,197.31,483,489,470,626,338,482,475.66,32.53,0,-3868,500,491,486,477,472,488,474,556,144,500,350,1,1,111133730,530,-20.74,0.58,12,0.29,-23.00,829.00,835,20240604,-42.87,449,20241209,6.24,582,-18.04,20250120,461,3.47,20250304,835,-42.87,20240604,449,6.24,20241209,2.44,N,002360,500,555 억,,36146337,N,N,18,N,00,N
20250311,140131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,479,-3,5,-0.62,148550700,312320,193.59,483,489,470,626,338,482,475.64,32.53,0,-4088,500,491,486,477,472,488,474,556,144,500,350,1,1,111133730,532,-20.83,0.58,12,0.28,-23.00,829.00,835,20240604,-42.63,449,20241209,6.68,582,-17.70,20250120,461,3.90,20250304,835,-42.63,20240604,449,6.68,20241209,2.44,N,002360,500,555 억,,36146337,N,N,18,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 20250312 160131 57 100.00 KOSPI 화학 N N N N N 477 1 2 0.21 52828745 109973 32.31 477 487 472 618 334 476 480.38 32.51 0 -14336 497 486 478 467 459 482 463 556 142 500 350 1 1 111133730 530 -20.74 0.58 12 0.10 -23.00 829.00 835 20240604 -42.87 449 20241209 6.24 582 -18.04 20250120 461 3.47 20250304 835 -42.87 20240604 449 6.24 20241209 2.41 N 002360 500 555 억 36129672 N N 131 N 00 N
3 20250312 150131 57 100.00 KOSPI 화학 N N N N N 475 -1 5 -0.21 48011509 99856 29.34 477 487 472 618 334 476 480.81 32.51 0 -14739 497 486 478 467 459 482 463 556 142 500 350 1 1 111133730 528 -20.65 0.57 12 0.09 -23.00 829.00 835 20240604 -43.11 449 20241209 5.79 582 -18.38 20250120 461 3.04 20250304 835 -43.11 20240604 449 5.79 20241209 2.41 N 002360 500 555 억 36129672 N N 16 N 00 N
4 20250312 140131 57 100.00 KOSPI 화학 N N N N N 481 5 2 1.05 34017499 70575 20.73 477 487 476 618 334 476 482.00 32.51 0 -2948 497 486 478 467 459 482 463 556 142 500 350 1 1 111133730 535 -20.91 0.58 12 0.06 -23.00 829.00 835 20240604 -42.40 449 20241209 7.13 582 -17.35 20250120 461 4.34 20250304 835 -42.40 20240604 449 7.13 20241209 2.41 N 002360 500 555 억 36129672 N N 16 N 00 N
5 20250312 130131 57 100.00 KOSPI 화학 N N N N N 481 5 2 1.05 27896451 57836 16.99 477 487 476 618 334 476 482.34 32.51 0 -3057 497 486 478 467 459 482 463 556 142 500 350 1 1 111133730 535 -20.91 0.58 12 0.05 -23.00 829.00 835 20240604 -42.40 449 20241209 7.13 582 -17.35 20250120 461 4.34 20250304 835 -42.40 20240604 449 7.13 20241209 2.41 N 002360 500 555 억 36129672 N N 16 N 00 N
6 20250312 120131 57 100.00 KOSPI 화학 N N N N N 481 5 2 1.05 22367948 46327 13.61 477 487 476 618 334 476 482.83 32.51 0 -3469 497 486 478 467 459 482 463 556 142 500 350 1 1 111133730 535 -20.91 0.58 12 0.04 -23.00 829.00 835 20240604 -42.40 449 20241209 7.13 582 -17.35 20250120 461 4.34 20250304 835 -42.40 20240604 449 7.13 20241209 2.41 N 002360 500 555 억 36129672 N N 16 N 00 N
7 20250312 110131 57 100.00 KOSPI 화학 N N N N N 485 9 2 1.89 21168810 43836 12.88 477 487 476 618 334 476 482.91 32.51 0 -3469 497 486 478 467 459 482 463 556 142 500 350 1 1 111133730 539 -21.09 0.59 12 0.04 -23.00 829.00 835 20240604 -41.92 449 20241209 8.02 582 -16.67 20250120 461 5.21 20250304 835 -41.92 20240604 449 8.02 20241209 2.41 N 002360 500 555 억 36129672 N N 16 N 00 N
8 20250312 100131 57 100.00 KOSPI 화학 N N N N N 486 10 2 2.10 11418364 23709 6.97 477 487 476 618 334 476 481.60 32.51 0 -3037 497 486 478 467 459 482 463 556 142 500 350 1 1 111133730 540 -21.13 0.59 12 0.02 -23.00 829.00 835 20240604 -41.80 449 20241209 8.24 582 -16.49 20250120 461 5.42 20250304 835 -41.80 20240604 449 8.24 20241209 2.41 N 002360 500 555 억 36129672 N N 16 N 00 N
9 20250312 090131 57 100.00 KOSPI 화학 N N N N N 476 0 3 0.00 21939 46 0.01 477 477 476 618 334 476 476.93 32.51 0 -6 497 486 478 467 459 482 463 556 142 500 350 1 1 111133730 529 -20.70 0.57 12 0.00 -23.00 829.00 835 20240604 -42.99 449 20241209 6.01 582 -18.21 20250120 461 3.25 20250304 835 -42.99 20240604 449 6.01 20241209 2.41 N 002360 500 555 억 36129672 N N 16 N 00 N
10 20250311 160131 57 100.00 KOSPI 화학 N N N N N 476 -6 5 -1.24 160035875 336434 208.53 483 489 470 626 338 482 475.68 32.53 0 -10196 500 491 486 477 472 488 474 556 144 500 350 1 1 111133730 529 -20.70 0.57 12 0.30 -23.00 829.00 835 20240604 -42.99 449 20241209 6.01 582 -18.21 20250120 461 3.25 20250304 835 -42.99 20240604 449 6.01 20241209 2.44 N 002360 500 555 억 36146337 N N 16 N 00 N
11 20250311 150131 57 100.00 KOSPI 화학 N N N N N 477 -5 5 -1.04 151414561 318326 197.31 483 489 470 626 338 482 475.66 32.53 0 -3868 500 491 486 477 472 488 474 556 144 500 350 1 1 111133730 530 -20.74 0.58 12 0.29 -23.00 829.00 835 20240604 -42.87 449 20241209 6.24 582 -18.04 20250120 461 3.47 20250304 835 -42.87 20240604 449 6.24 20241209 2.44 N 002360 500 555 억 36146337 N N 18 N 00 N
12 20250311 140131 57 100.00 KOSPI 화학 N N N N N 479 -3 5 -0.62 148550700 312320 193.59 483 489 470 626 338 482 475.64 32.53 0 -4088 500 491 486 477 472 488 474 556 144 500 350 1 1 111133730 532 -20.83 0.58 12 0.28 -23.00 829.00 835 20240604 -42.63 449 20241209 6.68 582 -17.70 20250120 461 3.90 20250304 835 -42.63 20240604 449 6.68 20241209 2.44 N 002360 500 555 억 36146337 N N 18 N 00 N