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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160128,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,422,-26,5,-5.80,221108858,517469,164.52,447,447,420,582,314,448,427.29,32.76,0,-56963,460,454,446,440,432,457,443,556,134,500,330,1,1,111133730,469,-4.49,0.57,12,0.47,-94.00,740.00,835,20240604,-49.46,420,20250407,0.48,582,-27.49,20250120,420,0.48,20250407,835,-49.46,20240604,420,0.48,20250407,2.40,Y,002360,500,555 억,,36405488,N,N,1226,N,00,N
20250407,150129,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,423,-25,5,-5.58,185144365,432001,137.35,447,447,420,582,314,448,428.57,32.76,0,-58005,460,454,446,440,432,457,443,556,134,500,330,1,1,111133730,470,-4.50,0.57,12,0.39,-94.00,740.00,835,20240604,-49.34,420,20250407,0.71,582,-27.32,20250120,420,0.71,20250407,835,-49.34,20240604,420,0.71,20250407,2.40,Y,002360,500,555 억,,36405488,N,N,3190,N,00,N
20250407,140129,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,424,-24,5,-5.36,165322456,385145,122.45,447,447,420,582,314,448,429.25,32.76,0,-57795,460,454,446,440,432,457,443,556,134,500,330,1,1,111133730,471,-4.51,0.57,12,0.35,-94.00,740.00,835,20240604,-49.22,420,20250407,0.95,582,-27.15,20250120,420,0.95,20250407,835,-49.22,20240604,420,0.95,20250407,2.40,Y,002360,500,555 억,,36405488,N,N,3190,N,00,N
20250407,130128,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,427,-21,5,-4.69,159862864,372276,118.36,447,447,420,582,314,448,429.42,32.76,0,-48397,460,454,446,440,432,457,443,556,134,500,330,1,1,111133730,475,-4.54,0.58,12,0.33,-94.00,740.00,835,20240604,-48.86,420,20250407,1.67,582,-26.63,20250120,420,1.67,20250407,835,-48.86,20240604,420,1.67,20250407,2.40,Y,002360,500,555 억,,36405488,N,N,3190,N,00,N
20250407,120128,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,430,-18,5,-4.02,129090281,299801,95.32,447,447,424,582,314,448,430.59,32.76,0,-47425,460,454,446,440,432,457,443,556,134,500,330,1,1,111133730,478,-4.57,0.58,12,0.27,-94.00,740.00,835,20240604,-48.50,424,20250407,1.42,582,-26.12,20250120,424,1.42,20250407,835,-48.50,20240604,424,1.42,20250407,2.40,Y,002360,500,555 억,,36405488,N,N,3190,N,00,N
20250407,110128,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,429,-19,5,-4.24,113766800,264165,83.99,447,447,424,582,314,448,430.67,32.76,0,-37401,460,454,446,440,432,457,443,556,134,500,330,1,1,111133730,477,-4.56,0.58,12,0.24,-94.00,740.00,835,20240604,-48.62,424,20250407,1.18,582,-26.29,20250120,424,1.18,20250407,835,-48.62,20240604,424,1.18,20250407,2.40,Y,002360,500,555 억,,36405488,N,N,3190,N,00,N
20250407,100128,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,428,-20,5,-4.46,100127477,232133,73.80,447,447,424,582,314,448,431.34,32.76,0,-38341,460,454,446,440,432,457,443,556,134,500,330,1,1,111133730,476,-4.55,0.58,12,0.21,-94.00,740.00,835,20240604,-48.74,424,20250407,0.94,582,-26.46,20250120,424,0.94,20250407,835,-48.74,20240604,424,0.94,20250407,2.40,Y,002360,500,555 억,,36405488,N,N,3190,N,00,N
20250407,090128,57,100.00,KOSPI,,화학,N,N,N,N, ,N,447,-1,5,-0.22,12516,28,0.01,447,447,447,582,314,448,447.00,32.76,0,0,460,454,446,440,432,457,443,556,134,500,330,1,1,111133730,497,-4.76,0.60,12,0.00,-94.00,740.00,835,20240604,-46.47,438,20250404,2.05,582,-23.20,20250120,438,2.05,20250404,835,-46.47,20240604,438,2.05,20250404,2.40,Y,002360,500,555 억,,36405488,N,N,3190,N,00,N
20250404,160129,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,448,2,2,0.45,139578265,314392,61.77,445,452,438,579,313,446,443.96,32.69,0,47901,460,452,446,438,432,450,436,556,133,500,330,1,1,111133730,498,-4.77,0.61,12,0.28,-94.00,740.00,835,20240604,-46.35,438,20250404,2.28,582,-23.02,20250120,438,2.28,20250404,835,-46.35,20240604,438,2.28,20250404,2.39,Y,002360,500,555 억,,36325601,N,N,3190,N,00,N
20250404,150129,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,446,0,3,0.00,135153677,304489,59.82,445,452,438,579,313,446,443.86,32.69,0,48057,460,452,446,438,432,450,436,556,133,500,330,1,1,111133730,496,-4.74,0.60,12,0.27,-94.00,740.00,835,20240604,-46.59,438,20250404,1.83,582,-23.37,20250120,438,1.83,20250404,835,-46.59,20240604,438,1.83,20250404,2.39,Y,002360,500,555 억,,36325601,N,N,0,N,00,N
20250404,140129,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,446,0,3,0.00,134223804,302404,59.41,445,452,438,579,313,446,443.85,32.69,0,49263,460,452,446,438,432,450,436,556,133,500,330,1,1,111133730,496,-4.74,0.60,12,0.27,-94.00,740.00,835,20240604,-46.59,438,20250404,1.83,582,-23.37,20250120,438,1.83,20250404,835,-46.59,20240604,438,1.83,20250404,2.39,Y,002360,500,555 억,,36325601,N,N,0,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 20250407 160128 57 100.00 KOSPI 신저가 화학 N N N N N 422 -26 5 -5.80 221108858 517469 164.52 447 447 420 582 314 448 427.29 32.76 0 -56963 460 454 446 440 432 457 443 556 134 500 330 1 1 111133730 469 -4.49 0.57 12 0.47 -94.00 740.00 835 20240604 -49.46 420 20250407 0.48 582 -27.49 20250120 420 0.48 20250407 835 -49.46 20240604 420 0.48 20250407 2.40 Y 002360 500 555 억 36405488 N N 1226 N 00 N
3 20250407 150129 57 100.00 KOSPI 신저가 화학 N N N N N 423 -25 5 -5.58 185144365 432001 137.35 447 447 420 582 314 448 428.57 32.76 0 -58005 460 454 446 440 432 457 443 556 134 500 330 1 1 111133730 470 -4.50 0.57 12 0.39 -94.00 740.00 835 20240604 -49.34 420 20250407 0.71 582 -27.32 20250120 420 0.71 20250407 835 -49.34 20240604 420 0.71 20250407 2.40 Y 002360 500 555 억 36405488 N N 3190 N 00 N
4 20250407 140129 57 100.00 KOSPI 신저가 화학 N N N N N 424 -24 5 -5.36 165322456 385145 122.45 447 447 420 582 314 448 429.25 32.76 0 -57795 460 454 446 440 432 457 443 556 134 500 330 1 1 111133730 471 -4.51 0.57 12 0.35 -94.00 740.00 835 20240604 -49.22 420 20250407 0.95 582 -27.15 20250120 420 0.95 20250407 835 -49.22 20240604 420 0.95 20250407 2.40 Y 002360 500 555 억 36405488 N N 3190 N 00 N
5 20250407 130128 57 100.00 KOSPI 신저가 화학 N N N N N 427 -21 5 -4.69 159862864 372276 118.36 447 447 420 582 314 448 429.42 32.76 0 -48397 460 454 446 440 432 457 443 556 134 500 330 1 1 111133730 475 -4.54 0.58 12 0.33 -94.00 740.00 835 20240604 -48.86 420 20250407 1.67 582 -26.63 20250120 420 1.67 20250407 835 -48.86 20240604 420 1.67 20250407 2.40 Y 002360 500 555 억 36405488 N N 3190 N 00 N
6 20250407 120128 57 100.00 KOSPI 신저가 화학 N N N N N 430 -18 5 -4.02 129090281 299801 95.32 447 447 424 582 314 448 430.59 32.76 0 -47425 460 454 446 440 432 457 443 556 134 500 330 1 1 111133730 478 -4.57 0.58 12 0.27 -94.00 740.00 835 20240604 -48.50 424 20250407 1.42 582 -26.12 20250120 424 1.42 20250407 835 -48.50 20240604 424 1.42 20250407 2.40 Y 002360 500 555 억 36405488 N N 3190 N 00 N
7 20250407 110128 57 100.00 KOSPI 신저가 화학 N N N N N 429 -19 5 -4.24 113766800 264165 83.99 447 447 424 582 314 448 430.67 32.76 0 -37401 460 454 446 440 432 457 443 556 134 500 330 1 1 111133730 477 -4.56 0.58 12 0.24 -94.00 740.00 835 20240604 -48.62 424 20250407 1.18 582 -26.29 20250120 424 1.18 20250407 835 -48.62 20240604 424 1.18 20250407 2.40 Y 002360 500 555 억 36405488 N N 3190 N 00 N
8 20250407 100128 57 100.00 KOSPI 신저가 화학 N N N N N 428 -20 5 -4.46 100127477 232133 73.80 447 447 424 582 314 448 431.34 32.76 0 -38341 460 454 446 440 432 457 443 556 134 500 330 1 1 111133730 476 -4.55 0.58 12 0.21 -94.00 740.00 835 20240604 -48.74 424 20250407 0.94 582 -26.46 20250120 424 0.94 20250407 835 -48.74 20240604 424 0.94 20250407 2.40 Y 002360 500 555 억 36405488 N N 3190 N 00 N
9 20250407 090128 57 100.00 KOSPI 화학 N N N N N 447 -1 5 -0.22 12516 28 0.01 447 447 447 582 314 448 447.00 32.76 0 0 460 454 446 440 432 457 443 556 134 500 330 1 1 111133730 497 -4.76 0.60 12 0.00 -94.00 740.00 835 20240604 -46.47 438 20250404 2.05 582 -23.20 20250120 438 2.05 20250404 835 -46.47 20240604 438 2.05 20250404 2.40 Y 002360 500 555 억 36405488 N N 3190 N 00 N
10 20250404 160129 57 100.00 KOSPI 신저가 화학 N N N N N 448 2 2 0.45 139578265 314392 61.77 445 452 438 579 313 446 443.96 32.69 0 47901 460 452 446 438 432 450 436 556 133 500 330 1 1 111133730 498 -4.77 0.61 12 0.28 -94.00 740.00 835 20240604 -46.35 438 20250404 2.28 582 -23.02 20250120 438 2.28 20250404 835 -46.35 20240604 438 2.28 20250404 2.39 Y 002360 500 555 억 36325601 N N 3190 N 00 N
11 20250404 150129 57 100.00 KOSPI 신저가 화학 N N N N N 446 0 3 0.00 135153677 304489 59.82 445 452 438 579 313 446 443.86 32.69 0 48057 460 452 446 438 432 450 436 556 133 500 330 1 1 111133730 496 -4.74 0.60 12 0.27 -94.00 740.00 835 20240604 -46.59 438 20250404 1.83 582 -23.37 20250120 438 1.83 20250404 835 -46.59 20240604 438 1.83 20250404 2.39 Y 002360 500 555 억 36325601 N N 0 N 00 N
12 20250404 140129 57 100.00 KOSPI 신저가 화학 N N N N N 446 0 3 0.00 134223804 302404 59.41 445 452 438 579 313 446 443.85 32.69 0 49263 460 452 446 438 432 450 436 556 133 500 330 1 1 111133730 496 -4.74 0.60 12 0.27 -94.00 740.00 835 20240604 -46.59 438 20250404 1.83 582 -23.37 20250120 438 1.83 20250404 835 -46.59 20240604 438 1.83 20250404 2.39 Y 002360 500 555 억 36325601 N N 0 N 00 N