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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,503,1,2,0.20,170130722,338799,149.48,504,505,501,652,352,502,502.16,32.95,0,-44065,514,508,505,499,496,506,497,556,150,500,370,1,1,111133730,559,-21.87,0.61,12,0.30,-23.00,829.00,835,20240604,-39.76,449,20241209,12.03,582,-13.57,20250120,490,2.65,20250207,835,-39.76,20240604,449,12.03,20241209,2.52,N,002360,500,555 억,,36613868,N,N,110,N,00,N
20250219,150132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,0,3,0.00,168266804,335093,147.84,504,505,501,652,352,502,502.15,32.95,0,-44084,514,508,505,499,496,506,497,556,150,500,370,1,1,111133730,558,-21.83,0.61,12,0.30,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.52,N,002360,500,555 억,,36613868,N,N,0,N,00,N
20250219,140132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,0,3,0.00,156178344,311005,137.21,504,505,501,652,352,502,502.17,32.95,0,-43461,514,508,505,499,496,506,497,556,150,500,370,1,1,111133730,558,-21.83,0.61,12,0.28,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.52,N,002360,500,555 억,,36613868,N,N,0,N,00,N
20250219,130132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,501,-1,5,-0.20,131798053,262421,115.78,504,505,501,652,352,502,502.24,32.95,0,-44931,514,508,505,499,496,506,497,556,150,500,370,1,1,111133730,557,-21.78,0.60,12,0.24,-23.00,829.00,835,20240604,-40.00,449,20241209,11.58,582,-13.92,20250120,490,2.24,20250207,835,-40.00,20240604,449,11.58,20241209,2.52,N,002360,500,555 억,,36613868,N,N,0,N,00,N
20250219,120132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,0,3,0.00,110773583,220532,97.30,504,505,501,652,352,502,502.30,32.95,0,-44437,514,508,505,499,496,506,497,556,150,500,370,1,1,111133730,558,-21.83,0.61,12,0.20,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.52,N,002360,500,555 억,,36613868,N,N,0,N,00,N
20250219,110132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,503,1,2,0.20,92456327,184063,81.21,504,505,501,652,352,502,502.31,32.95,0,-41721,514,508,505,499,496,506,497,556,150,500,370,1,1,111133730,559,-21.87,0.61,12,0.17,-23.00,829.00,835,20240604,-39.76,449,20241209,12.03,582,-13.57,20250120,490,2.65,20250207,835,-39.76,20240604,449,12.03,20241209,2.52,N,002360,500,555 억,,36613868,N,N,0,N,00,N
20250219,100132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,503,1,2,0.20,71462386,142293,62.78,504,505,501,652,352,502,502.22,32.95,0,-28786,514,508,505,499,496,506,497,556,150,500,370,1,1,111133730,559,-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,-39.76,20240604,449,12.03,20241209,2.52,N,002360,500,555 억,,36613868,N,N,0,N,00,N
20250219,090132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,503,1,2,0.20,27166968,54110,23.87,504,504,502,652,352,502,502.07,32.95,0,-1715,514,508,505,499,496,506,497,556,150,500,370,1,1,111133730,559,-21.87,0.61,12,0.05,-23.00,829.00,835,20240604,-39.76,449,20241209,12.03,582,-13.57,20250120,490,2.65,20250207,835,-39.76,20240604,449,12.03,20241209,2.52,N,002360,500,555 억,,36613868,N,N,0,N,00,N
20250218,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,-3,5,-0.59,111626573,221370,74.25,504,511,502,656,354,505,504.25,32.95,0,-444,509,507,505,503,501,506,502,556,151,500,370,1,1,111133730,558,-21.83,0.61,12,0.20,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.54,N,002360,500,555 억,,36614639,N,N,42,N,00,N
20250218,150132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,504,-1,5,-0.20,107160130,212482,71.27,504,511,502,656,354,505,504.33,32.95,0,-1744,509,507,505,503,501,506,502,556,151,500,370,1,1,111133730,560,-21.91,0.61,12,0.19,-23.00,829.00,835,20240604,-39.64,449,20241209,12.25,582,-13.40,20250120,490,2.86,20250207,835,-39.64,20240604,449,12.25,20241209,2.54,N,002360,500,555 억,,36614639,N,N,42,N,00,N
20250218,140132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,504,-1,5,-0.20,94004342,186313,62.49,504,511,503,656,354,505,504.55,32.95,0,12044,509,507,505,503,501,506,502,556,151,500,370,1,1,111133730,560,-21.91,0.61,12,0.17,-23.00,829.00,835,20240604,-39.64,449,20241209,12.25,582,-13.40,20250120,490,2.86,20250207,835,-39.64,20240604,449,12.25,20241209,2.54,N,002360,500,555 억,,36614639,N,N,42,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 20250219 160132 57 100.00 KOSPI 화학 N N N N N 503 1 2 0.20 170130722 338799 149.48 504 505 501 652 352 502 502.16 32.95 0 -44065 514 508 505 499 496 506 497 556 150 500 370 1 1 111133730 559 -21.87 0.61 12 0.30 -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 2.52 N 002360 500 555 억 36613868 N N 110 N 00 N
3 20250219 150132 57 100.00 KOSPI 화학 N N N N N 502 0 3 0.00 168266804 335093 147.84 504 505 501 652 352 502 502.15 32.95 0 -44084 514 508 505 499 496 506 497 556 150 500 370 1 1 111133730 558 -21.83 0.61 12 0.30 -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 2.52 N 002360 500 555 억 36613868 N N 0 N 00 N
4 20250219 140132 57 100.00 KOSPI 화학 N N N N N 502 0 3 0.00 156178344 311005 137.21 504 505 501 652 352 502 502.17 32.95 0 -43461 514 508 505 499 496 506 497 556 150 500 370 1 1 111133730 558 -21.83 0.61 12 0.28 -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 2.52 N 002360 500 555 억 36613868 N N 0 N 00 N
5 20250219 130132 57 100.00 KOSPI 화학 N N N N N 501 -1 5 -0.20 131798053 262421 115.78 504 505 501 652 352 502 502.24 32.95 0 -44931 514 508 505 499 496 506 497 556 150 500 370 1 1 111133730 557 -21.78 0.60 12 0.24 -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 2.52 N 002360 500 555 억 36613868 N N 0 N 00 N
6 20250219 120132 57 100.00 KOSPI 화학 N N N N N 502 0 3 0.00 110773583 220532 97.30 504 505 501 652 352 502 502.30 32.95 0 -44437 514 508 505 499 496 506 497 556 150 500 370 1 1 111133730 558 -21.83 0.61 12 0.20 -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 2.52 N 002360 500 555 억 36613868 N N 0 N 00 N
7 20250219 110132 57 100.00 KOSPI 화학 N N N N N 503 1 2 0.20 92456327 184063 81.21 504 505 501 652 352 502 502.31 32.95 0 -41721 514 508 505 499 496 506 497 556 150 500 370 1 1 111133730 559 -21.87 0.61 12 0.17 -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 2.52 N 002360 500 555 억 36613868 N N 0 N 00 N
8 20250219 100132 57 100.00 KOSPI 화학 N N N N N 503 1 2 0.20 71462386 142293 62.78 504 505 501 652 352 502 502.22 32.95 0 -28786 514 508 505 499 496 506 497 556 150 500 370 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 2.52 N 002360 500 555 억 36613868 N N 0 N 00 N
9 20250219 090132 57 100.00 KOSPI 화학 N N N N N 503 1 2 0.20 27166968 54110 23.87 504 504 502 652 352 502 502.07 32.95 0 -1715 514 508 505 499 496 506 497 556 150 500 370 1 1 111133730 559 -21.87 0.61 12 0.05 -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 2.52 N 002360 500 555 억 36613868 N N 0 N 00 N
10 20250218 160132 57 100.00 KOSPI 화학 N N N N N 502 -3 5 -0.59 111626573 221370 74.25 504 511 502 656 354 505 504.25 32.95 0 -444 509 507 505 503 501 506 502 556 151 500 370 1 1 111133730 558 -21.83 0.61 12 0.20 -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 2.54 N 002360 500 555 억 36614639 N N 42 N 00 N
11 20250218 150132 57 100.00 KOSPI 화학 N N N N N 504 -1 5 -0.20 107160130 212482 71.27 504 511 502 656 354 505 504.33 32.95 0 -1744 509 507 505 503 501 506 502 556 151 500 370 1 1 111133730 560 -21.91 0.61 12 0.19 -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 2.54 N 002360 500 555 억 36614639 N N 42 N 00 N
12 20250218 140132 57 100.00 KOSPI 화학 N N N N N 504 -1 5 -0.20 94004342 186313 62.49 504 511 503 656 354 505 504.55 32.95 0 12044 509 507 505 503 501 506 502 556 151 500 370 1 1 111133730 560 -21.91 0.61 12 0.17 -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 2.54 N 002360 500 555 억 36614639 N N 42 N 00 N