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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,488,-1,5,-0.20,304717901,614556,33.35,504,504,488,635,343,489,495.83,32.51,0,21718,541,515,490,464,439,528,477,556,146,500,360,1,1,111133730,542,-21.22,0.59,12,0.55,-23.00,829.00,835,20240604,-41.56,449,20241209,8.69,582,-16.15,20250120,461,5.86,20250304,835,-41.56,20240604,449,8.69,20241209,2.52,N,002360,500,555 억,,36129196,N,N,7,N,00,N
20250306,150130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,490,1,2,0.20,289846613,584100,31.70,504,504,489,635,343,489,496.23,32.51,0,27609,541,515,490,464,439,528,477,556,146,500,360,1,1,111133730,545,-21.30,0.59,12,0.53,-23.00,829.00,835,20240604,-41.32,449,20241209,9.13,582,-15.81,20250120,461,6.29,20250304,835,-41.32,20240604,449,9.13,20241209,2.52,N,002360,500,555 억,,36129196,N,N,52,N,00,N
20250306,140130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,492,3,2,0.61,275206586,554214,30.08,504,504,490,635,343,489,496.57,32.51,0,29138,541,515,490,464,439,528,477,556,146,500,360,1,1,111133730,547,-21.39,0.59,12,0.50,-23.00,829.00,835,20240604,-41.08,449,20241209,9.58,582,-15.46,20250120,461,6.72,20250304,835,-41.08,20240604,449,9.58,20241209,2.52,N,002360,500,555 억,,36129196,N,N,52,N,00,N
20250306,130130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,493,4,2,0.82,267098443,537733,29.18,504,504,491,635,343,489,496.71,32.51,0,29868,541,515,490,464,439,528,477,556,146,500,360,1,1,111133730,548,-21.43,0.59,12,0.48,-23.00,829.00,835,20240604,-40.96,449,20241209,9.80,582,-15.29,20250120,461,6.94,20250304,835,-40.96,20240604,449,9.80,20241209,2.52,N,002360,500,555 억,,36129196,N,N,52,N,00,N
20250306,120130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,493,4,2,0.82,258811586,520892,28.27,504,504,491,635,343,489,496.86,32.51,0,33270,541,515,490,464,439,528,477,556,146,500,360,1,1,111133730,548,-21.43,0.59,12,0.47,-23.00,829.00,835,20240604,-40.96,449,20241209,9.80,582,-15.29,20250120,461,6.94,20250304,835,-40.96,20240604,449,9.80,20241209,2.52,N,002360,500,555 억,,36129196,N,N,52,N,00,N
20250306,110130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,496,7,2,1.43,240354113,483444,26.24,504,504,492,635,343,489,497.17,32.51,0,30830,541,515,490,464,439,528,477,556,146,500,360,1,1,111133730,551,-21.57,0.60,12,0.44,-23.00,829.00,835,20240604,-40.60,449,20241209,10.47,582,-14.78,20250120,461,7.59,20250304,835,-40.60,20240604,449,10.47,20241209,2.52,N,002360,500,555 억,,36129196,N,N,52,N,00,N
20250306,100130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,495,6,2,1.23,203924729,409746,22.24,504,504,492,635,343,489,497.69,32.51,0,34712,541,515,490,464,439,528,477,556,146,500,360,1,1,111133730,550,-21.52,0.60,12,0.37,-23.00,829.00,835,20240604,-40.72,449,20241209,10.24,582,-14.95,20250120,461,7.38,20250304,835,-40.72,20240604,449,10.24,20241209,2.52,N,002360,500,555 억,,36129196,N,N,52,N,00,N
20250306,090130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,499,10,2,2.04,3384274,6732,0.37,504,504,498,635,343,489,502.71,32.51,0,-854,541,515,490,464,439,528,477,556,146,500,360,1,1,111133730,555,-21.70,0.60,12,0.01,-23.00,829.00,835,20240604,-40.24,449,20241209,11.14,582,-14.26,20250120,461,8.24,20250304,835,-40.24,20240604,449,11.14,20241209,2.52,N,002360,500,555 억,,36129196,N,N,52,N,00,N
20250305,160129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,489,18,2,3.82,917203878,1840886,462.38,465,516,465,612,330,471,498.24,32.53,0,-19674,492,481,471,460,450,487,466,556,141,500,340,1,1,111133730,543,-21.26,0.59,12,1.66,-23.00,829.00,835,20240604,-41.44,449,20241209,8.91,582,-15.98,20250120,461,6.07,20250304,835,-41.44,20240604,449,8.91,20241209,2.44,N,002360,500,555 억,,36147578,N,N,52,N,00,N
20250305,150130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,500,29,2,6.16,841457050,1687232,423.78,465,516,465,612,330,471,498.72,32.53,0,-49052,492,481,471,460,450,487,466,556,141,500,340,1,1,111133730,556,-21.74,0.60,12,1.52,-23.00,829.00,835,20240604,-40.12,449,20241209,11.36,582,-14.09,20250120,461,8.46,20250304,835,-40.12,20240604,449,11.36,20241209,2.44,N,002360,500,555 억,,36147578,N,N,46,N,00,N
20250305,140129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,499,28,2,5.94,781149568,1565595,393.23,465,516,465,612,330,471,498.95,32.53,0,-64859,492,481,471,460,450,487,466,556,141,500,340,1,1,111133730,555,-21.70,0.60,12,1.41,-23.00,829.00,835,20240604,-40.24,449,20241209,11.14,582,-14.26,20250120,461,8.24,20250304,835,-40.24,20240604,449,11.14,20241209,2.44,N,002360,500,555 억,,36147578,N,N,46,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 20250306 160130 57 100.00 KOSPI 화학 N N N N N 488 -1 5 -0.20 304717901 614556 33.35 504 504 488 635 343 489 495.83 32.51 0 21718 541 515 490 464 439 528 477 556 146 500 360 1 1 111133730 542 -21.22 0.59 12 0.55 -23.00 829.00 835 20240604 -41.56 449 20241209 8.69 582 -16.15 20250120 461 5.86 20250304 835 -41.56 20240604 449 8.69 20241209 2.52 N 002360 500 555 억 36129196 N N 7 N 00 N
3 20250306 150130 57 100.00 KOSPI 화학 N N N N N 490 1 2 0.20 289846613 584100 31.70 504 504 489 635 343 489 496.23 32.51 0 27609 541 515 490 464 439 528 477 556 146 500 360 1 1 111133730 545 -21.30 0.59 12 0.53 -23.00 829.00 835 20240604 -41.32 449 20241209 9.13 582 -15.81 20250120 461 6.29 20250304 835 -41.32 20240604 449 9.13 20241209 2.52 N 002360 500 555 억 36129196 N N 52 N 00 N
4 20250306 140130 57 100.00 KOSPI 화학 N N N N N 492 3 2 0.61 275206586 554214 30.08 504 504 490 635 343 489 496.57 32.51 0 29138 541 515 490 464 439 528 477 556 146 500 360 1 1 111133730 547 -21.39 0.59 12 0.50 -23.00 829.00 835 20240604 -41.08 449 20241209 9.58 582 -15.46 20250120 461 6.72 20250304 835 -41.08 20240604 449 9.58 20241209 2.52 N 002360 500 555 억 36129196 N N 52 N 00 N
5 20250306 130130 57 100.00 KOSPI 화학 N N N N N 493 4 2 0.82 267098443 537733 29.18 504 504 491 635 343 489 496.71 32.51 0 29868 541 515 490 464 439 528 477 556 146 500 360 1 1 111133730 548 -21.43 0.59 12 0.48 -23.00 829.00 835 20240604 -40.96 449 20241209 9.80 582 -15.29 20250120 461 6.94 20250304 835 -40.96 20240604 449 9.80 20241209 2.52 N 002360 500 555 억 36129196 N N 52 N 00 N
6 20250306 120130 57 100.00 KOSPI 화학 N N N N N 493 4 2 0.82 258811586 520892 28.27 504 504 491 635 343 489 496.86 32.51 0 33270 541 515 490 464 439 528 477 556 146 500 360 1 1 111133730 548 -21.43 0.59 12 0.47 -23.00 829.00 835 20240604 -40.96 449 20241209 9.80 582 -15.29 20250120 461 6.94 20250304 835 -40.96 20240604 449 9.80 20241209 2.52 N 002360 500 555 억 36129196 N N 52 N 00 N
7 20250306 110130 57 100.00 KOSPI 화학 N N N N N 496 7 2 1.43 240354113 483444 26.24 504 504 492 635 343 489 497.17 32.51 0 30830 541 515 490 464 439 528 477 556 146 500 360 1 1 111133730 551 -21.57 0.60 12 0.44 -23.00 829.00 835 20240604 -40.60 449 20241209 10.47 582 -14.78 20250120 461 7.59 20250304 835 -40.60 20240604 449 10.47 20241209 2.52 N 002360 500 555 억 36129196 N N 52 N 00 N
8 20250306 100130 57 100.00 KOSPI 화학 N N N N N 495 6 2 1.23 203924729 409746 22.24 504 504 492 635 343 489 497.69 32.51 0 34712 541 515 490 464 439 528 477 556 146 500 360 1 1 111133730 550 -21.52 0.60 12 0.37 -23.00 829.00 835 20240604 -40.72 449 20241209 10.24 582 -14.95 20250120 461 7.38 20250304 835 -40.72 20240604 449 10.24 20241209 2.52 N 002360 500 555 억 36129196 N N 52 N 00 N
9 20250306 090130 57 100.00 KOSPI 화학 N N N N N 499 10 2 2.04 3384274 6732 0.37 504 504 498 635 343 489 502.71 32.51 0 -854 541 515 490 464 439 528 477 556 146 500 360 1 1 111133730 555 -21.70 0.60 12 0.01 -23.00 829.00 835 20240604 -40.24 449 20241209 11.14 582 -14.26 20250120 461 8.24 20250304 835 -40.24 20240604 449 11.14 20241209 2.52 N 002360 500 555 억 36129196 N N 52 N 00 N
10 20250305 160129 57 100.00 KOSPI 화학 N N N N N 489 18 2 3.82 917203878 1840886 462.38 465 516 465 612 330 471 498.24 32.53 0 -19674 492 481 471 460 450 487 466 556 141 500 340 1 1 111133730 543 -21.26 0.59 12 1.66 -23.00 829.00 835 20240604 -41.44 449 20241209 8.91 582 -15.98 20250120 461 6.07 20250304 835 -41.44 20240604 449 8.91 20241209 2.44 N 002360 500 555 억 36147578 N N 52 N 00 N
11 20250305 150130 57 100.00 KOSPI 화학 N N N N N 500 29 2 6.16 841457050 1687232 423.78 465 516 465 612 330 471 498.72 32.53 0 -49052 492 481 471 460 450 487 466 556 141 500 340 1 1 111133730 556 -21.74 0.60 12 1.52 -23.00 829.00 835 20240604 -40.12 449 20241209 11.36 582 -14.09 20250120 461 8.46 20250304 835 -40.12 20240604 449 11.36 20241209 2.44 N 002360 500 555 억 36147578 N N 46 N 00 N
12 20250305 140129 57 100.00 KOSPI 화학 N N N N N 499 28 2 5.94 781149568 1565595 393.23 465 516 465 612 330 471 498.95 32.53 0 -64859 492 481 471 460 450 487 466 556 141 500 340 1 1 111133730 555 -21.70 0.60 12 1.41 -23.00 829.00 835 20240604 -40.24 449 20241209 11.14 582 -14.26 20250120 461 8.24 20250304 835 -40.24 20240604 449 11.14 20241209 2.44 N 002360 500 555 억 36147578 N N 46 N 00 N