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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,485,8,2,1.68,61089481,125763,112.53,480,490,480,620,334,477,485.75,32.50,0,-4049,493,484,478,469,463,484,469,556,143,500,350,1,1,111133730,539,-21.09,0.59,12,0.11,-23.00,829.00,835,20240604,-41.92,449,20241209,8.02,582,-16.67,20250120,461,5.21,20250304,835,-41.92,20240604,449,8.02,20241209,2.39,N,002360,500,555 억,,36119638,N,N,319,N,00,N
20250313,150131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,487,10,2,2.10,59572042,122629,109.73,480,490,480,620,334,477,485.79,32.50,0,-2753,493,484,478,469,463,484,469,556,143,500,350,1,1,111133730,541,-21.17,0.59,12,0.11,-23.00,829.00,835,20240604,-41.68,449,20241209,8.46,582,-16.32,20250120,461,5.64,20250304,835,-41.68,20240604,449,8.46,20241209,2.39,N,002360,500,555 억,,36119638,N,N,131,N,00,N
20250313,140131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,486,9,2,1.89,46639937,96130,86.02,480,490,480,620,334,477,485.18,32.50,0,-2012,493,484,478,469,463,484,469,556,143,500,350,1,1,111133730,540,-21.13,0.59,12,0.09,-23.00,829.00,835,20240604,-41.80,449,20241209,8.24,582,-16.49,20250120,461,5.42,20250304,835,-41.80,20240604,449,8.24,20241209,2.39,N,002360,500,555 억,,36119638,N,N,131,N,00,N
20250313,130131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,485,8,2,1.68,43273728,89194,79.81,480,490,480,620,334,477,485.16,32.50,0,-1225,493,484,478,469,463,484,469,556,143,500,350,1,1,111133730,539,-21.09,0.59,12,0.08,-23.00,829.00,835,20240604,-41.92,449,20241209,8.02,582,-16.67,20250120,461,5.21,20250304,835,-41.92,20240604,449,8.02,20241209,2.39,N,002360,500,555 억,,36119638,N,N,131,N,00,N
20250313,120131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,481,4,2,0.84,42565382,87733,78.50,480,490,480,620,334,477,485.17,32.50,0,-457,493,484,478,469,463,484,469,556,143,500,350,1,1,111133730,535,-20.91,0.58,12,0.08,-23.00,829.00,835,20240604,-42.40,449,20241209,7.13,582,-17.35,20250120,461,4.34,20250304,835,-42.40,20240604,449,7.13,20241209,2.39,N,002360,500,555 억,,36119638,N,N,131,N,00,N
20250313,110131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,483,6,2,1.26,30777823,63290,56.63,480,490,480,620,334,477,486.30,32.50,0,-2021,493,484,478,469,463,484,469,556,143,500,350,1,1,111133730,537,-21.00,0.58,12,0.06,-23.00,829.00,835,20240604,-42.16,449,20241209,7.57,582,-17.01,20250120,461,4.77,20250304,835,-42.16,20240604,449,7.57,20241209,2.39,N,002360,500,555 억,,36119638,N,N,131,N,00,N
20250313,100131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,486,9,2,1.89,20251091,41700,37.31,480,489,480,620,334,477,485.64,32.50,0,2210,493,484,478,469,463,484,469,556,143,500,350,1,1,111133730,540,-21.13,0.59,12,0.04,-23.00,829.00,835,20240604,-41.80,449,20241209,8.24,582,-16.49,20250120,461,5.42,20250304,835,-41.80,20240604,449,8.24,20241209,2.39,N,002360,500,555 억,,36119638,N,N,131,N,00,N
20250313,090132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,482,5,2,1.05,36500,76,0.07,480,482,480,620,334,477,480.26,32.50,0,-9,493,484,478,469,463,484,469,556,143,500,350,1,1,111133730,536,-20.96,0.58,12,0.00,-23.00,829.00,835,20240604,-42.28,449,20241209,7.35,582,-17.18,20250120,461,4.56,20250304,835,-42.28,20240604,449,7.35,20241209,2.39,N,002360,500,555 억,,36119638,N,N,131,N,00,N
20250312,160131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,477,1,2,0.21,52828745,109973,32.31,477,487,472,618,334,476,480.38,32.51,0,-14336,497,486,478,467,459,482,463,556,142,500,350,1,1,111133730,530,-20.74,0.58,12,0.10,-23.00,829.00,835,20240604,-42.87,449,20241209,6.24,582,-18.04,20250120,461,3.47,20250304,835,-42.87,20240604,449,6.24,20241209,2.41,N,002360,500,555 억,,36129672,N,N,131,N,00,N
20250312,150131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,475,-1,5,-0.21,48011509,99856,29.34,477,487,472,618,334,476,480.81,32.51,0,-14739,497,486,478,467,459,482,463,556,142,500,350,1,1,111133730,528,-20.65,0.57,12,0.09,-23.00,829.00,835,20240604,-43.11,449,20241209,5.79,582,-18.38,20250120,461,3.04,20250304,835,-43.11,20240604,449,5.79,20241209,2.41,N,002360,500,555 억,,36129672,N,N,16,N,00,N
20250312,140131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,481,5,2,1.05,34017499,70575,20.73,477,487,476,618,334,476,482.00,32.51,0,-2948,497,486,478,467,459,482,463,556,142,500,350,1,1,111133730,535,-20.91,0.58,12,0.06,-23.00,829.00,835,20240604,-42.40,449,20241209,7.13,582,-17.35,20250120,461,4.34,20250304,835,-42.40,20240604,449,7.13,20241209,2.41,N,002360,500,555 억,,36129672,N,N,16,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 20250313 160131 57 100.00 KOSPI 화학 N N N N N 485 8 2 1.68 61089481 125763 112.53 480 490 480 620 334 477 485.75 32.50 0 -4049 493 484 478 469 463 484 469 556 143 500 350 1 1 111133730 539 -21.09 0.59 12 0.11 -23.00 829.00 835 20240604 -41.92 449 20241209 8.02 582 -16.67 20250120 461 5.21 20250304 835 -41.92 20240604 449 8.02 20241209 2.39 N 002360 500 555 억 36119638 N N 319 N 00 N
3 20250313 150131 57 100.00 KOSPI 화학 N N N N N 487 10 2 2.10 59572042 122629 109.73 480 490 480 620 334 477 485.79 32.50 0 -2753 493 484 478 469 463 484 469 556 143 500 350 1 1 111133730 541 -21.17 0.59 12 0.11 -23.00 829.00 835 20240604 -41.68 449 20241209 8.46 582 -16.32 20250120 461 5.64 20250304 835 -41.68 20240604 449 8.46 20241209 2.39 N 002360 500 555 억 36119638 N N 131 N 00 N
4 20250313 140131 57 100.00 KOSPI 화학 N N N N N 486 9 2 1.89 46639937 96130 86.02 480 490 480 620 334 477 485.18 32.50 0 -2012 493 484 478 469 463 484 469 556 143 500 350 1 1 111133730 540 -21.13 0.59 12 0.09 -23.00 829.00 835 20240604 -41.80 449 20241209 8.24 582 -16.49 20250120 461 5.42 20250304 835 -41.80 20240604 449 8.24 20241209 2.39 N 002360 500 555 억 36119638 N N 131 N 00 N
5 20250313 130131 57 100.00 KOSPI 화학 N N N N N 485 8 2 1.68 43273728 89194 79.81 480 490 480 620 334 477 485.16 32.50 0 -1225 493 484 478 469 463 484 469 556 143 500 350 1 1 111133730 539 -21.09 0.59 12 0.08 -23.00 829.00 835 20240604 -41.92 449 20241209 8.02 582 -16.67 20250120 461 5.21 20250304 835 -41.92 20240604 449 8.02 20241209 2.39 N 002360 500 555 억 36119638 N N 131 N 00 N
6 20250313 120131 57 100.00 KOSPI 화학 N N N N N 481 4 2 0.84 42565382 87733 78.50 480 490 480 620 334 477 485.17 32.50 0 -457 493 484 478 469 463 484 469 556 143 500 350 1 1 111133730 535 -20.91 0.58 12 0.08 -23.00 829.00 835 20240604 -42.40 449 20241209 7.13 582 -17.35 20250120 461 4.34 20250304 835 -42.40 20240604 449 7.13 20241209 2.39 N 002360 500 555 억 36119638 N N 131 N 00 N
7 20250313 110131 57 100.00 KOSPI 화학 N N N N N 483 6 2 1.26 30777823 63290 56.63 480 490 480 620 334 477 486.30 32.50 0 -2021 493 484 478 469 463 484 469 556 143 500 350 1 1 111133730 537 -21.00 0.58 12 0.06 -23.00 829.00 835 20240604 -42.16 449 20241209 7.57 582 -17.01 20250120 461 4.77 20250304 835 -42.16 20240604 449 7.57 20241209 2.39 N 002360 500 555 억 36119638 N N 131 N 00 N
8 20250313 100131 57 100.00 KOSPI 화학 N N N N N 486 9 2 1.89 20251091 41700 37.31 480 489 480 620 334 477 485.64 32.50 0 2210 493 484 478 469 463 484 469 556 143 500 350 1 1 111133730 540 -21.13 0.59 12 0.04 -23.00 829.00 835 20240604 -41.80 449 20241209 8.24 582 -16.49 20250120 461 5.42 20250304 835 -41.80 20240604 449 8.24 20241209 2.39 N 002360 500 555 억 36119638 N N 131 N 00 N
9 20250313 090132 57 100.00 KOSPI 화학 N N N N N 482 5 2 1.05 36500 76 0.07 480 482 480 620 334 477 480.26 32.50 0 -9 493 484 478 469 463 484 469 556 143 500 350 1 1 111133730 536 -20.96 0.58 12 0.00 -23.00 829.00 835 20240604 -42.28 449 20241209 7.35 582 -17.18 20250120 461 4.56 20250304 835 -42.28 20240604 449 7.35 20241209 2.39 N 002360 500 555 억 36119638 N N 131 N 00 N
10 20250312 160131 57 100.00 KOSPI 화학 N N N N N 477 1 2 0.21 52828745 109973 32.31 477 487 472 618 334 476 480.38 32.51 0 -14336 497 486 478 467 459 482 463 556 142 500 350 1 1 111133730 530 -20.74 0.58 12 0.10 -23.00 829.00 835 20240604 -42.87 449 20241209 6.24 582 -18.04 20250120 461 3.47 20250304 835 -42.87 20240604 449 6.24 20241209 2.41 N 002360 500 555 억 36129672 N N 131 N 00 N
11 20250312 150131 57 100.00 KOSPI 화학 N N N N N 475 -1 5 -0.21 48011509 99856 29.34 477 487 472 618 334 476 480.81 32.51 0 -14739 497 486 478 467 459 482 463 556 142 500 350 1 1 111133730 528 -20.65 0.57 12 0.09 -23.00 829.00 835 20240604 -43.11 449 20241209 5.79 582 -18.38 20250120 461 3.04 20250304 835 -43.11 20240604 449 5.79 20241209 2.41 N 002360 500 555 억 36129672 N N 16 N 00 N
12 20250312 140131 57 100.00 KOSPI 화학 N N N N N 481 5 2 1.05 34017499 70575 20.73 477 487 476 618 334 476 482.00 32.51 0 -2948 497 486 478 467 459 482 463 556 142 500 350 1 1 111133730 535 -20.91 0.58 12 0.06 -23.00 829.00 835 20240604 -42.40 449 20241209 7.13 582 -17.35 20250120 461 4.34 20250304 835 -42.40 20240604 449 7.13 20241209 2.41 N 002360 500 555 억 36129672 N N 16 N 00 N