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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,501,-2,5,-0.40,119614568,238225,50.74,502,504,500,653,353,503,502.11,32.78,0,-35006,506,504,502,500,498,505,501,556,150,500,370,1,1,111133730,557,-21.78,0.60,12,0.21,-23.00,829.00,835,20240604,-40.00,449,20241209,11.58,582,-13.92,20250120,490,2.24,20250207,835,-40.00,20240604,449,11.58,20241209,2.47,N,002360,500,555 억,,36428254,N,N,59,N,00,N
20250221,150133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,503,0,3,0.00,109741635,218524,46.54,502,504,500,653,353,503,502.19,32.78,0,-34372,506,504,502,500,498,505,501,556,150,500,370,1,1,111133730,559,-21.87,0.61,12,0.20,-23.00,829.00,835,20240604,-39.76,449,20241209,12.03,582,-13.57,20250120,490,2.65,20250207,835,-39.76,20240604,449,12.03,20241209,2.47,N,002360,500,555 억,,36428254,N,N,36,N,00,N
20250221,140133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,-1,5,-0.20,104204778,207490,44.19,502,504,500,653,353,503,502.22,32.78,0,-31878,506,504,502,500,498,505,501,556,150,500,370,1,1,111133730,558,-21.83,0.61,12,0.19,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.47,N,002360,500,555 억,,36428254,N,N,36,N,00,N
20250221,130133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,503,0,3,0.00,75211862,149830,31.91,502,504,500,653,353,503,501.98,32.78,0,-20649,506,504,502,500,498,505,501,556,150,500,370,1,1,111133730,559,-21.87,0.61,12,0.13,-23.00,829.00,835,20240604,-39.76,449,20241209,12.03,582,-13.57,20250120,490,2.65,20250207,835,-39.76,20240604,449,12.03,20241209,2.47,N,002360,500,555 억,,36428254,N,N,36,N,00,N
20250221,120133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,503,0,3,0.00,68529679,136497,29.07,502,504,500,653,353,503,502.06,32.78,0,-14126,506,504,502,500,498,505,501,556,150,500,370,1,1,111133730,559,-21.87,0.61,12,0.12,-23.00,829.00,835,20240604,-39.76,449,20241209,12.03,582,-13.57,20250120,490,2.65,20250207,835,-39.76,20240604,449,12.03,20241209,2.47,N,002360,500,555 억,,36428254,N,N,36,N,00,N
20250221,110133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,503,0,3,0.00,59311260,118136,25.16,502,504,500,653,353,503,502.06,32.78,0,-13865,506,504,502,500,498,505,501,556,150,500,370,1,1,111133730,559,-21.87,0.61,12,0.11,-23.00,829.00,835,20240604,-39.76,449,20241209,12.03,582,-13.57,20250120,490,2.65,20250207,835,-39.76,20240604,449,12.03,20241209,2.47,N,002360,500,555 억,,36428254,N,N,36,N,00,N
20250221,100133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,501,-2,5,-0.40,35905544,71484,15.22,502,504,500,653,353,503,502.29,32.78,0,-17433,506,504,502,500,498,505,501,556,150,500,370,1,1,111133730,557,-21.78,0.60,12,0.06,-23.00,829.00,835,20240604,-40.00,449,20241209,11.58,582,-13.92,20250120,490,2.24,20250207,835,-40.00,20240604,449,11.58,20241209,2.47,N,002360,500,555 억,,36428254,N,N,36,N,00,N
20250221,090133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,501,-2,5,-0.40,2459001,4902,1.04,502,503,501,653,353,503,501.63,32.78,0,-4,506,504,502,500,498,505,501,556,150,500,370,1,1,111133730,557,-21.78,0.60,12,0.00,-23.00,829.00,835,20240604,-40.00,449,20241209,11.58,582,-13.92,20250120,490,2.24,20250207,835,-40.00,20240604,449,11.58,20241209,2.47,N,002360,500,555 억,,36428254,N,N,36,N,00,N
20250220,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,503,0,3,0.00,235459793,469186,137.54,503,504,500,653,353,503,501.85,32.91,0,-64409,507,505,503,501,499,504,500,556,150,500,370,1,1,111133730,559,-21.87,0.61,12,0.42,-23.00,829.00,835,20240604,-39.76,449,20241209,12.03,582,-13.57,20250120,490,2.65,20250207,835,-39.76,20240604,449,12.03,20241209,2.49,N,002360,500,555 억,,36569803,N,N,36,N,00,N
20250220,150132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,-1,5,-0.20,231169015,460650,135.04,503,504,500,653,353,503,501.83,32.91,0,-62161,507,505,503,501,499,504,500,556,150,500,370,1,1,111133730,558,-21.83,0.61,12,0.41,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.49,N,002360,500,555 억,,36569803,N,N,110,N,00,N
20250220,140132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,504,1,2,0.20,155204942,309337,90.68,503,504,500,653,353,503,501.73,32.91,0,-30508,507,505,503,501,499,504,500,556,150,500,370,1,1,111133730,560,-21.91,0.61,12,0.28,-23.00,829.00,835,20240604,-39.64,449,20241209,12.25,582,-13.40,20250120,490,2.86,20250207,835,-39.64,20240604,449,12.25,20241209,2.49,N,002360,500,555 억,,36569803,N,N,110,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 20250221 160132 57 100.00 KOSPI 화학 N N N N N 501 -2 5 -0.40 119614568 238225 50.74 502 504 500 653 353 503 502.11 32.78 0 -35006 506 504 502 500 498 505 501 556 150 500 370 1 1 111133730 557 -21.78 0.60 12 0.21 -23.00 829.00 835 20240604 -40.00 449 20241209 11.58 582 -13.92 20250120 490 2.24 20250207 835 -40.00 20240604 449 11.58 20241209 2.47 N 002360 500 555 억 36428254 N N 59 N 00 N
3 20250221 150133 57 100.00 KOSPI 화학 N N N N N 503 0 3 0.00 109741635 218524 46.54 502 504 500 653 353 503 502.19 32.78 0 -34372 506 504 502 500 498 505 501 556 150 500 370 1 1 111133730 559 -21.87 0.61 12 0.20 -23.00 829.00 835 20240604 -39.76 449 20241209 12.03 582 -13.57 20250120 490 2.65 20250207 835 -39.76 20240604 449 12.03 20241209 2.47 N 002360 500 555 억 36428254 N N 36 N 00 N
4 20250221 140133 57 100.00 KOSPI 화학 N N N N N 502 -1 5 -0.20 104204778 207490 44.19 502 504 500 653 353 503 502.22 32.78 0 -31878 506 504 502 500 498 505 501 556 150 500 370 1 1 111133730 558 -21.83 0.61 12 0.19 -23.00 829.00 835 20240604 -39.88 449 20241209 11.80 582 -13.75 20250120 490 2.45 20250207 835 -39.88 20240604 449 11.80 20241209 2.47 N 002360 500 555 억 36428254 N N 36 N 00 N
5 20250221 130133 57 100.00 KOSPI 화학 N N N N N 503 0 3 0.00 75211862 149830 31.91 502 504 500 653 353 503 501.98 32.78 0 -20649 506 504 502 500 498 505 501 556 150 500 370 1 1 111133730 559 -21.87 0.61 12 0.13 -23.00 829.00 835 20240604 -39.76 449 20241209 12.03 582 -13.57 20250120 490 2.65 20250207 835 -39.76 20240604 449 12.03 20241209 2.47 N 002360 500 555 억 36428254 N N 36 N 00 N
6 20250221 120133 57 100.00 KOSPI 화학 N N N N N 503 0 3 0.00 68529679 136497 29.07 502 504 500 653 353 503 502.06 32.78 0 -14126 506 504 502 500 498 505 501 556 150 500 370 1 1 111133730 559 -21.87 0.61 12 0.12 -23.00 829.00 835 20240604 -39.76 449 20241209 12.03 582 -13.57 20250120 490 2.65 20250207 835 -39.76 20240604 449 12.03 20241209 2.47 N 002360 500 555 억 36428254 N N 36 N 00 N
7 20250221 110133 57 100.00 KOSPI 화학 N N N N N 503 0 3 0.00 59311260 118136 25.16 502 504 500 653 353 503 502.06 32.78 0 -13865 506 504 502 500 498 505 501 556 150 500 370 1 1 111133730 559 -21.87 0.61 12 0.11 -23.00 829.00 835 20240604 -39.76 449 20241209 12.03 582 -13.57 20250120 490 2.65 20250207 835 -39.76 20240604 449 12.03 20241209 2.47 N 002360 500 555 억 36428254 N N 36 N 00 N
8 20250221 100133 57 100.00 KOSPI 화학 N N N N N 501 -2 5 -0.40 35905544 71484 15.22 502 504 500 653 353 503 502.29 32.78 0 -17433 506 504 502 500 498 505 501 556 150 500 370 1 1 111133730 557 -21.78 0.60 12 0.06 -23.00 829.00 835 20240604 -40.00 449 20241209 11.58 582 -13.92 20250120 490 2.24 20250207 835 -40.00 20240604 449 11.58 20241209 2.47 N 002360 500 555 억 36428254 N N 36 N 00 N
9 20250221 090133 57 100.00 KOSPI 화학 N N N N N 501 -2 5 -0.40 2459001 4902 1.04 502 503 501 653 353 503 501.63 32.78 0 -4 506 504 502 500 498 505 501 556 150 500 370 1 1 111133730 557 -21.78 0.60 12 0.00 -23.00 829.00 835 20240604 -40.00 449 20241209 11.58 582 -13.92 20250120 490 2.24 20250207 835 -40.00 20240604 449 11.58 20241209 2.47 N 002360 500 555 억 36428254 N N 36 N 00 N
10 20250220 160132 57 100.00 KOSPI 화학 N N N N N 503 0 3 0.00 235459793 469186 137.54 503 504 500 653 353 503 501.85 32.91 0 -64409 507 505 503 501 499 504 500 556 150 500 370 1 1 111133730 559 -21.87 0.61 12 0.42 -23.00 829.00 835 20240604 -39.76 449 20241209 12.03 582 -13.57 20250120 490 2.65 20250207 835 -39.76 20240604 449 12.03 20241209 2.49 N 002360 500 555 억 36569803 N N 36 N 00 N
11 20250220 150132 57 100.00 KOSPI 화학 N N N N N 502 -1 5 -0.20 231169015 460650 135.04 503 504 500 653 353 503 501.83 32.91 0 -62161 507 505 503 501 499 504 500 556 150 500 370 1 1 111133730 558 -21.83 0.61 12 0.41 -23.00 829.00 835 20240604 -39.88 449 20241209 11.80 582 -13.75 20250120 490 2.45 20250207 835 -39.88 20240604 449 11.80 20241209 2.49 N 002360 500 555 억 36569803 N N 110 N 00 N
12 20250220 140132 57 100.00 KOSPI 화학 N N N N N 504 1 2 0.20 155204942 309337 90.68 503 504 500 653 353 503 501.73 32.91 0 -30508 507 505 503 501 499 504 500 556 150 500 370 1 1 111133730 560 -21.91 0.61 12 0.28 -23.00 829.00 835 20240604 -39.64 449 20241209 12.25 582 -13.40 20250120 490 2.86 20250207 835 -39.64 20240604 449 12.25 20241209 2.49 N 002360 500 555 억 36569803 N N 110 N 00 N