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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,452,10,2,2.26,88558857,198039,111.45,442,452,442,574,310,442,447.17,33.04,0,26181,448,444,440,436,432,447,439,556,132,500,320,1,1,111133730,502,-4.81,0.61,12,0.18,-94.00,740.00,835,20240604,-45.87,420,20250407,7.62,582,-22.34,20250120,420,7.62,20250407,835,-45.87,20240604,420,7.62,20250407,2.36,Y,002360,500,555 억,,36721798,N,N,2330,N,00,N
20250414,150130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,450,8,2,1.81,75231816,168448,94.80,442,451,442,574,310,442,446.62,33.04,0,20578,448,444,440,436,432,447,439,556,132,500,320,1,1,111133730,500,-4.79,0.61,12,0.15,-94.00,740.00,835,20240604,-46.11,420,20250407,7.14,582,-22.68,20250120,420,7.14,20250407,835,-46.11,20240604,420,7.14,20250407,2.36,Y,002360,500,555 억,,36721798,N,N,3055,N,00,N
20250414,140130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,448,6,2,1.36,69417656,155512,87.52,442,451,442,574,310,442,446.38,33.04,0,17948,448,444,440,436,432,447,439,556,132,500,320,1,1,111133730,498,-4.77,0.61,12,0.14,-94.00,740.00,835,20240604,-46.35,420,20250407,6.67,582,-23.02,20250120,420,6.67,20250407,835,-46.35,20240604,420,6.67,20250407,2.36,Y,002360,500,555 억,,36721798,N,N,3055,N,00,N
20250414,130130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,449,7,2,1.58,62779380,140715,79.19,442,451,442,574,310,442,446.15,33.04,0,15769,448,444,440,436,432,447,439,556,132,500,320,1,1,111133730,499,-4.78,0.61,12,0.13,-94.00,740.00,835,20240604,-46.23,420,20250407,6.90,582,-22.85,20250120,420,6.90,20250407,835,-46.23,20240604,420,6.90,20250407,2.36,Y,002360,500,555 억,,36721798,N,N,3055,N,00,N
20250414,120130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,450,8,2,1.81,51172005,114664,64.53,442,451,442,574,310,442,446.28,33.04,0,-2002,448,444,440,436,432,447,439,556,132,500,320,1,1,111133730,500,-4.79,0.61,12,0.10,-94.00,740.00,835,20240604,-46.11,420,20250407,7.14,582,-22.68,20250120,420,7.14,20250407,835,-46.11,20240604,420,7.14,20250407,2.36,Y,002360,500,555 억,,36721798,N,N,3055,N,00,N
20250414,110130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,444,2,2,0.45,30981623,69457,39.09,442,451,442,574,310,442,446.05,33.04,0,-724,448,444,440,436,432,447,439,556,132,500,320,1,1,111133730,493,-4.72,0.60,12,0.06,-94.00,740.00,835,20240604,-46.83,420,20250407,5.71,582,-23.71,20250120,420,5.71,20250407,835,-46.83,20240604,420,5.71,20250407,2.36,Y,002360,500,555 억,,36721798,N,N,3055,N,00,N
20250414,100130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,445,3,2,0.68,18416546,41223,23.20,442,451,442,574,310,442,446.75,33.04,0,236,448,444,440,436,432,447,439,556,132,500,320,1,1,111133730,495,-4.73,0.60,12,0.04,-94.00,740.00,835,20240604,-46.71,420,20250407,5.95,582,-23.54,20250120,420,5.95,20250407,835,-46.71,20240604,420,5.95,20250407,2.36,Y,002360,500,555 억,,36721798,N,N,3055,N,00,N
20250414,090130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,444,2,2,0.45,810232,1833,1.03,442,444,442,574,310,442,442.03,33.04,0,2,448,444,440,436,432,447,439,556,132,500,320,1,1,111133730,493,-4.72,0.60,12,0.00,-94.00,740.00,835,20240604,-46.83,420,20250407,5.71,582,-23.71,20250120,420,5.71,20250407,835,-46.83,20240604,420,5.71,20250407,2.36,Y,002360,500,555 억,,36721798,N,N,3055,N,00,N
20250411,160130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,442,1,2,0.23,78092767,177684,110.52,440,444,436,573,309,441,439.50,33.03,0,16111,451,446,438,433,425,448,435,556,132,500,320,1,1,111133730,491,-4.70,0.60,12,0.16,-94.00,740.00,835,20240604,-47.07,420,20250407,5.24,582,-24.05,20250120,420,5.24,20250407,835,-47.07,20240604,420,5.24,20250407,2.34,Y,002360,500,555 억,,36706405,N,N,3055,N,00,N
20250411,150130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,440,-1,5,-0.23,74567436,169699,105.55,440,444,436,573,309,441,439.41,33.03,0,18780,451,446,438,433,425,448,435,556,132,500,320,1,1,111133730,489,-4.68,0.59,12,0.15,-94.00,740.00,835,20240604,-47.31,420,20250407,4.76,582,-24.40,20250120,420,4.76,20250407,835,-47.31,20240604,420,4.76,20250407,2.34,Y,002360,500,555 억,,36706405,N,N,1223,N,00,N
20250411,140130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,439,-2,5,-0.45,66493407,151336,94.13,440,444,436,573,309,441,439.38,33.03,0,12100,451,446,438,433,425,448,435,556,132,500,320,1,1,111133730,488,-4.67,0.59,12,0.14,-94.00,740.00,835,20240604,-47.43,420,20250407,4.52,582,-24.57,20250120,420,4.52,20250407,835,-47.43,20240604,420,4.52,20250407,2.34,Y,002360,500,555 억,,36706405,N,N,1223,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 20250414 160130 57 100.00 KOSPI 화학 N N N N N 452 10 2 2.26 88558857 198039 111.45 442 452 442 574 310 442 447.17 33.04 0 26181 448 444 440 436 432 447 439 556 132 500 320 1 1 111133730 502 -4.81 0.61 12 0.18 -94.00 740.00 835 20240604 -45.87 420 20250407 7.62 582 -22.34 20250120 420 7.62 20250407 835 -45.87 20240604 420 7.62 20250407 2.36 Y 002360 500 555 억 36721798 N N 2330 N 00 N
3 20250414 150130 57 100.00 KOSPI 화학 N N N N N 450 8 2 1.81 75231816 168448 94.80 442 451 442 574 310 442 446.62 33.04 0 20578 448 444 440 436 432 447 439 556 132 500 320 1 1 111133730 500 -4.79 0.61 12 0.15 -94.00 740.00 835 20240604 -46.11 420 20250407 7.14 582 -22.68 20250120 420 7.14 20250407 835 -46.11 20240604 420 7.14 20250407 2.36 Y 002360 500 555 억 36721798 N N 3055 N 00 N
4 20250414 140130 57 100.00 KOSPI 화학 N N N N N 448 6 2 1.36 69417656 155512 87.52 442 451 442 574 310 442 446.38 33.04 0 17948 448 444 440 436 432 447 439 556 132 500 320 1 1 111133730 498 -4.77 0.61 12 0.14 -94.00 740.00 835 20240604 -46.35 420 20250407 6.67 582 -23.02 20250120 420 6.67 20250407 835 -46.35 20240604 420 6.67 20250407 2.36 Y 002360 500 555 억 36721798 N N 3055 N 00 N
5 20250414 130130 57 100.00 KOSPI 화학 N N N N N 449 7 2 1.58 62779380 140715 79.19 442 451 442 574 310 442 446.15 33.04 0 15769 448 444 440 436 432 447 439 556 132 500 320 1 1 111133730 499 -4.78 0.61 12 0.13 -94.00 740.00 835 20240604 -46.23 420 20250407 6.90 582 -22.85 20250120 420 6.90 20250407 835 -46.23 20240604 420 6.90 20250407 2.36 Y 002360 500 555 억 36721798 N N 3055 N 00 N
6 20250414 120130 57 100.00 KOSPI 화학 N N N N N 450 8 2 1.81 51172005 114664 64.53 442 451 442 574 310 442 446.28 33.04 0 -2002 448 444 440 436 432 447 439 556 132 500 320 1 1 111133730 500 -4.79 0.61 12 0.10 -94.00 740.00 835 20240604 -46.11 420 20250407 7.14 582 -22.68 20250120 420 7.14 20250407 835 -46.11 20240604 420 7.14 20250407 2.36 Y 002360 500 555 억 36721798 N N 3055 N 00 N
7 20250414 110130 57 100.00 KOSPI 화학 N N N N N 444 2 2 0.45 30981623 69457 39.09 442 451 442 574 310 442 446.05 33.04 0 -724 448 444 440 436 432 447 439 556 132 500 320 1 1 111133730 493 -4.72 0.60 12 0.06 -94.00 740.00 835 20240604 -46.83 420 20250407 5.71 582 -23.71 20250120 420 5.71 20250407 835 -46.83 20240604 420 5.71 20250407 2.36 Y 002360 500 555 억 36721798 N N 3055 N 00 N
8 20250414 100130 57 100.00 KOSPI 화학 N N N N N 445 3 2 0.68 18416546 41223 23.20 442 451 442 574 310 442 446.75 33.04 0 236 448 444 440 436 432 447 439 556 132 500 320 1 1 111133730 495 -4.73 0.60 12 0.04 -94.00 740.00 835 20240604 -46.71 420 20250407 5.95 582 -23.54 20250120 420 5.95 20250407 835 -46.71 20240604 420 5.95 20250407 2.36 Y 002360 500 555 억 36721798 N N 3055 N 00 N
9 20250414 090130 57 100.00 KOSPI 화학 N N N N N 444 2 2 0.45 810232 1833 1.03 442 444 442 574 310 442 442.03 33.04 0 2 448 444 440 436 432 447 439 556 132 500 320 1 1 111133730 493 -4.72 0.60 12 0.00 -94.00 740.00 835 20240604 -46.83 420 20250407 5.71 582 -23.71 20250120 420 5.71 20250407 835 -46.83 20240604 420 5.71 20250407 2.36 Y 002360 500 555 억 36721798 N N 3055 N 00 N
10 20250411 160130 57 100.00 KOSPI 화학 N N N N N 442 1 2 0.23 78092767 177684 110.52 440 444 436 573 309 441 439.50 33.03 0 16111 451 446 438 433 425 448 435 556 132 500 320 1 1 111133730 491 -4.70 0.60 12 0.16 -94.00 740.00 835 20240604 -47.07 420 20250407 5.24 582 -24.05 20250120 420 5.24 20250407 835 -47.07 20240604 420 5.24 20250407 2.34 Y 002360 500 555 억 36706405 N N 3055 N 00 N
11 20250411 150130 57 100.00 KOSPI 화학 N N N N N 440 -1 5 -0.23 74567436 169699 105.55 440 444 436 573 309 441 439.41 33.03 0 18780 451 446 438 433 425 448 435 556 132 500 320 1 1 111133730 489 -4.68 0.59 12 0.15 -94.00 740.00 835 20240604 -47.31 420 20250407 4.76 582 -24.40 20250120 420 4.76 20250407 835 -47.31 20240604 420 4.76 20250407 2.34 Y 002360 500 555 억 36706405 N N 1223 N 00 N
12 20250411 140130 57 100.00 KOSPI 화학 N N N N N 439 -2 5 -0.45 66493407 151336 94.13 440 444 436 573 309 441 439.38 33.03 0 12100 451 446 438 433 425 448 435 556 132 500 320 1 1 111133730 488 -4.67 0.59 12 0.14 -94.00 740.00 835 20240604 -47.43 420 20250407 4.52 582 -24.57 20250120 420 4.52 20250407 835 -47.43 20240604 420 4.52 20250407 2.34 Y 002360 500 555 억 36706405 N N 1223 N 00 N