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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002360/price/prices-20250201.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
20250228,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,475,-18,5,-3.65,416697624,862001,483.63,493,493,469,640,346,493,483.44,32.65,0,-124001,499,496,494,491,489,495,490,556,147,500,360,1,1,111133730,528,-20.65,0.57,12,0.78,-23.00,829.00,835,20240604,-43.11,449,20241209,5.79,582,-18.38,20250120,469,1.28,20250228,835,-43.11,20240604,449,5.79,20241209,2.45,N,002360,500,555 억,,36281486,N,N,0,N,00,N
20250228,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,482,-11,5,-2.23,352512837,726728,407.73,493,493,476,640,346,493,485.07,32.65,0,-113762,499,496,494,491,489,495,490,556,147,500,360,1,1,111133730,536,-20.96,0.58,12,0.65,-23.00,829.00,835,20240604,-42.28,449,20241209,7.35,582,-17.18,20250120,476,1.26,20250228,835,-42.28,20240604,449,7.35,20241209,2.45,N,002360,500,555 억,,36281486,N,N,0,N,00,N
20250228,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,484,-9,5,-1.83,256186173,526408,295.34,493,493,481,640,346,493,486.67,32.65,0,-93239,499,496,494,491,489,495,490,556,147,500,360,1,1,111133730,538,-21.04,0.58,12,0.47,-23.00,829.00,835,20240604,-42.04,449,20241209,7.80,582,-16.84,20250120,481,0.62,20250228,835,-42.04,20240604,449,7.80,20241209,2.45,N,002360,500,555 억,,36281486,N,N,0,N,00,N
20250228,130135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,485,-8,5,-1.62,213739907,438473,246.01,493,493,484,640,346,493,487.46,32.65,0,-70317,499,496,494,491,489,495,490,556,147,500,360,1,1,111133730,539,-21.09,0.59,12,0.39,-23.00,829.00,835,20240604,-41.92,449,20241209,8.02,582,-16.67,20250120,484,0.21,20250228,835,-41.92,20240604,449,8.02,20241209,2.45,N,002360,500,555 억,,36281486,N,N,0,N,00,N
20250228,120134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,485,-8,5,-1.62,201188516,412580,231.48,493,493,485,640,346,493,487.64,32.65,0,-57515,499,496,494,491,489,495,490,556,147,500,360,1,1,111133730,539,-21.09,0.59,12,0.37,-23.00,829.00,835,20240604,-41.92,449,20241209,8.02,582,-16.67,20250120,485,0.00,20250228,835,-41.92,20240604,449,8.02,20241209,2.45,N,002360,500,555 억,,36281486,N,N,0,N,00,N
20250228,110134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,488,-5,5,-1.01,92879448,189569,106.36,493,493,488,640,346,493,489.95,32.65,0,-36164,499,496,494,491,489,495,490,556,147,500,360,1,1,111133730,542,-21.22,0.59,12,0.17,-23.00,829.00,835,20240604,-41.56,449,20241209,8.69,582,-16.15,20250120,488,0.00,20250228,835,-41.56,20240604,449,8.69,20241209,2.45,N,002360,500,555 억,,36281486,N,N,0,N,00,N
20250228,100134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,490,-3,5,-0.61,60603671,123499,69.29,493,493,489,640,346,493,490.72,32.65,0,-5084,499,496,494,491,489,495,490,556,147,500,360,1,1,111133730,545,-21.30,0.59,12,0.11,-23.00,829.00,835,20240604,-41.32,449,20241209,9.13,582,-15.81,20250120,489,0.20,20250228,835,-41.32,20240604,449,9.13,20241209,2.45,N,002360,500,555 억,,36281486,N,N,0,N,00,N
20250228,090135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,492,-1,5,-0.20,1925632,3908,2.19,493,493,492,640,346,493,492.74,32.65,0,-395,499,496,494,491,489,495,490,556,147,500,360,1,1,111133730,547,-21.39,0.59,12,0.00,-23.00,829.00,835,20240604,-41.08,449,20241209,9.58,582,-15.46,20250120,490,0.41,20250207,835,-41.08,20240604,449,9.58,20241209,2.45,N,002360,500,555 억,,36281486,N,N,0,N,00,N
20250227,160133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,493,-3,5,-0.60,88093667,178221,107.90,496,497,492,644,348,496,494.31,32.69,0,-44159,505,500,497,492,489,500,492,556,148,500,360,1,1,111133730,548,-21.43,0.59,12,0.16,-23.00,829.00,835,20240604,-40.96,449,20241209,9.80,582,-15.29,20250120,490,0.61,20250207,835,-40.96,20240604,449,9.80,20241209,2.41,N,002360,500,555 억,,36325718,N,N,68,N,00,N
20250227,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,496,0,3,0.00,64031513,129425,78.36,496,497,493,644,348,496,494.74,32.69,0,-28837,505,500,497,492,489,500,492,556,148,500,360,1,1,111133730,551,-21.57,0.60,12,0.12,-23.00,829.00,835,20240604,-40.60,449,20241209,10.47,582,-14.78,20250120,490,1.22,20250207,835,-40.60,20240604,449,10.47,20241209,2.41,N,002360,500,555 억,,36325718,N,N,68,N,00,N
20250227,140134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,494,-2,5,-0.40,54848993,110847,67.11,496,497,493,644,348,496,494.82,32.69,0,-24339,505,500,497,492,489,500,492,556,148,500,360,1,1,111133730,549,-21.48,0.60,12,0.10,-23.00,829.00,835,20240604,-40.84,449,20241209,10.02,582,-15.12,20250120,490,0.82,20250207,835,-40.84,20240604,449,10.02,20241209,2.41,N,002360,500,555 억,,36325718,N,N,68,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 20250228 160134 57 100.00 KOSPI 화학 N N N N N 475 -18 5 -3.65 416697624 862001 483.63 493 493 469 640 346 493 483.44 32.65 0 -124001 499 496 494 491 489 495 490 556 147 500 360 1 1 111133730 528 -20.65 0.57 12 0.78 -23.00 829.00 835 20240604 -43.11 449 20241209 5.79 582 -18.38 20250120 469 1.28 20250228 835 -43.11 20240604 449 5.79 20241209 2.45 N 002360 500 555 억 36281486 N N 0 N 00 N
3 20250228 150134 57 100.00 KOSPI 화학 N N N N N 482 -11 5 -2.23 352512837 726728 407.73 493 493 476 640 346 493 485.07 32.65 0 -113762 499 496 494 491 489 495 490 556 147 500 360 1 1 111133730 536 -20.96 0.58 12 0.65 -23.00 829.00 835 20240604 -42.28 449 20241209 7.35 582 -17.18 20250120 476 1.26 20250228 835 -42.28 20240604 449 7.35 20241209 2.45 N 002360 500 555 억 36281486 N N 0 N 00 N
4 20250228 140135 57 100.00 KOSPI 화학 N N N N N 484 -9 5 -1.83 256186173 526408 295.34 493 493 481 640 346 493 486.67 32.65 0 -93239 499 496 494 491 489 495 490 556 147 500 360 1 1 111133730 538 -21.04 0.58 12 0.47 -23.00 829.00 835 20240604 -42.04 449 20241209 7.80 582 -16.84 20250120 481 0.62 20250228 835 -42.04 20240604 449 7.80 20241209 2.45 N 002360 500 555 억 36281486 N N 0 N 00 N
5 20250228 130135 57 100.00 KOSPI 화학 N N N N N 485 -8 5 -1.62 213739907 438473 246.01 493 493 484 640 346 493 487.46 32.65 0 -70317 499 496 494 491 489 495 490 556 147 500 360 1 1 111133730 539 -21.09 0.59 12 0.39 -23.00 829.00 835 20240604 -41.92 449 20241209 8.02 582 -16.67 20250120 484 0.21 20250228 835 -41.92 20240604 449 8.02 20241209 2.45 N 002360 500 555 억 36281486 N N 0 N 00 N
6 20250228 120134 57 100.00 KOSPI 화학 N N N N N 485 -8 5 -1.62 201188516 412580 231.48 493 493 485 640 346 493 487.64 32.65 0 -57515 499 496 494 491 489 495 490 556 147 500 360 1 1 111133730 539 -21.09 0.59 12 0.37 -23.00 829.00 835 20240604 -41.92 449 20241209 8.02 582 -16.67 20250120 485 0.00 20250228 835 -41.92 20240604 449 8.02 20241209 2.45 N 002360 500 555 억 36281486 N N 0 N 00 N
7 20250228 110134 57 100.00 KOSPI 화학 N N N N N 488 -5 5 -1.01 92879448 189569 106.36 493 493 488 640 346 493 489.95 32.65 0 -36164 499 496 494 491 489 495 490 556 147 500 360 1 1 111133730 542 -21.22 0.59 12 0.17 -23.00 829.00 835 20240604 -41.56 449 20241209 8.69 582 -16.15 20250120 488 0.00 20250228 835 -41.56 20240604 449 8.69 20241209 2.45 N 002360 500 555 억 36281486 N N 0 N 00 N
8 20250228 100134 57 100.00 KOSPI 화학 N N N N N 490 -3 5 -0.61 60603671 123499 69.29 493 493 489 640 346 493 490.72 32.65 0 -5084 499 496 494 491 489 495 490 556 147 500 360 1 1 111133730 545 -21.30 0.59 12 0.11 -23.00 829.00 835 20240604 -41.32 449 20241209 9.13 582 -15.81 20250120 489 0.20 20250228 835 -41.32 20240604 449 9.13 20241209 2.45 N 002360 500 555 억 36281486 N N 0 N 00 N
9 20250228 090135 57 100.00 KOSPI 화학 N N N N N 492 -1 5 -0.20 1925632 3908 2.19 493 493 492 640 346 493 492.74 32.65 0 -395 499 496 494 491 489 495 490 556 147 500 360 1 1 111133730 547 -21.39 0.59 12 0.00 -23.00 829.00 835 20240604 -41.08 449 20241209 9.58 582 -15.46 20250120 490 0.41 20250207 835 -41.08 20240604 449 9.58 20241209 2.45 N 002360 500 555 억 36281486 N N 0 N 00 N
10 20250227 160133 57 100.00 KOSPI 화학 N N N N N 493 -3 5 -0.60 88093667 178221 107.90 496 497 492 644 348 496 494.31 32.69 0 -44159 505 500 497 492 489 500 492 556 148 500 360 1 1 111133730 548 -21.43 0.59 12 0.16 -23.00 829.00 835 20240604 -40.96 449 20241209 9.80 582 -15.29 20250120 490 0.61 20250207 835 -40.96 20240604 449 9.80 20241209 2.41 N 002360 500 555 억 36325718 N N 68 N 00 N
11 20250227 150134 57 100.00 KOSPI 화학 N N N N N 496 0 3 0.00 64031513 129425 78.36 496 497 493 644 348 496 494.74 32.69 0 -28837 505 500 497 492 489 500 492 556 148 500 360 1 1 111133730 551 -21.57 0.60 12 0.12 -23.00 829.00 835 20240604 -40.60 449 20241209 10.47 582 -14.78 20250120 490 1.22 20250207 835 -40.60 20240604 449 10.47 20241209 2.41 N 002360 500 555 억 36325718 N N 68 N 00 N
12 20250227 140134 57 100.00 KOSPI 화학 N N N N N 494 -2 5 -0.40 54848993 110847 67.11 496 497 493 644 348 496 494.82 32.69 0 -24339 505 500 497 492 489 500 492 556 148 500 360 1 1 111133730 549 -21.48 0.60 12 0.10 -23.00 829.00 835 20240604 -40.84 449 20241209 10.02 582 -15.12 20250120 490 0.82 20250207 835 -40.84 20240604 449 10.02 20241209 2.41 N 002360 500 555 억 36325718 N N 68 N 00 N