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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006060/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
20250318,160216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5130,-30,5,-0.58,709650475,139178,145.85,5130,5180,5030,6700,3620,5160,5098.87,10.16,0,4698,5246,5202,5166,5122,5086,5225,5145,277,1540,500,3810,10,1,55320000,2838,7.26,0.74,12,0.25,707.00,6953.00,5270,20250227,-2.66,3140,20240308,63.38,5270,-2.66,20250227,4360,17.66,20250203,5270,-2.66,20250227,3370,52.23,20240329,1.26,N,006060,500,276 억,,5622016,N,N,47,N,00,N
20250318,150216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5130,-30,5,-0.58,680593320,133514,139.92,5130,5180,5030,6700,3620,5160,5097.54,10.16,0,5006,5246,5202,5166,5122,5086,5225,5145,277,1540,500,3810,10,1,55320000,2838,7.26,0.74,12,0.24,707.00,6953.00,5270,20250227,-2.66,3140,20240308,63.38,5270,-2.66,20250227,4360,17.66,20250203,5270,-2.66,20250227,3370,52.23,20240329,1.26,N,006060,500,276 억,,5622016,N,N,17,N,00,N
20250318,140216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5120,-40,5,-0.78,602344815,118206,123.87,5130,5180,5030,6700,3620,5160,5095.72,10.16,0,-4317,5246,5202,5166,5122,5086,5225,5145,277,1540,500,3810,10,1,55320000,2832,7.24,0.74,12,0.21,707.00,6953.00,5270,20250227,-2.85,3140,20240308,63.06,5270,-2.85,20250227,4360,17.43,20250203,5270,-2.85,20250227,3370,51.93,20240329,1.26,N,006060,500,276 억,,5622016,N,N,17,N,00,N
20250318,130215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5100,-60,5,-1.16,548267820,107609,112.77,5130,5180,5030,6700,3620,5160,5095.00,10.16,0,-5406,5246,5202,5166,5122,5086,5225,5145,277,1540,500,3810,10,1,55320000,2821,7.21,0.73,12,0.19,707.00,6953.00,5270,20250227,-3.23,3140,20240308,62.42,5270,-3.23,20250227,4360,16.97,20250203,5270,-3.23,20250227,3370,51.34,20240329,1.26,N,006060,500,276 억,,5622016,N,N,17,N,00,N
20250318,120215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5120,-40,5,-0.78,426083860,83697,87.71,5130,5180,5030,6700,3620,5160,5090.79,10.16,0,-8273,5246,5202,5166,5122,5086,5225,5145,277,1540,500,3810,10,1,55320000,2832,7.24,0.74,12,0.15,707.00,6953.00,5270,20250227,-2.85,3140,20240308,63.06,5270,-2.85,20250227,4360,17.43,20250203,5270,-2.85,20250227,3370,51.93,20240329,1.26,N,006060,500,276 억,,5622016,N,N,17,N,00,N
20250318,110215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5140,-20,5,-0.39,366662260,72096,75.55,5130,5180,5030,6700,3620,5160,5085.75,10.16,0,-6156,5246,5202,5166,5122,5086,5225,5145,277,1540,500,3810,10,1,55320000,2843,7.27,0.74,12,0.13,707.00,6953.00,5270,20250227,-2.47,3140,20240308,63.69,5270,-2.47,20250227,4360,17.89,20250203,5270,-2.47,20250227,3370,52.52,20240329,1.26,N,006060,500,276 억,,5622016,N,N,17,N,00,N
20250318,100216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5070,-90,5,-1.74,265481710,52274,54.78,5130,5180,5030,6700,3620,5160,5078.66,10.16,0,-5294,5246,5202,5166,5122,5086,5225,5145,277,1540,500,3810,10,1,55320000,2805,7.17,0.73,12,0.09,707.00,6953.00,5270,20250227,-3.80,3140,20240308,61.46,5270,-3.80,20250227,4360,16.28,20250203,5270,-3.80,20250227,3370,50.45,20240329,1.26,N,006060,500,276 억,,5622016,N,N,17,N,00,N
20250318,090216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5130,-30,5,-0.58,12987230,2530,2.65,5130,5180,5130,6700,3620,5160,5133.29,10.16,0,152,5246,5202,5166,5122,5086,5225,5145,277,1540,500,3810,10,1,55320000,2838,7.26,0.74,12,0.00,707.00,6953.00,5270,20250227,-2.66,3140,20240308,63.38,5270,-2.66,20250227,4360,17.66,20250203,5270,-2.66,20250227,3370,52.23,20240329,1.26,N,006060,500,276 억,,5622016,N,N,17,N,00,N
20250317,160216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5160,0,3,0.00,491444615,95113,67.08,5130,5210,5130,6700,3620,5160,5166.96,10.14,0,9892,5276,5217,5101,5042,4926,5247,5072,277,1540,500,3810,10,1,55320000,2855,7.30,0.74,12,0.17,707.00,6953.00,5270,20250227,-2.09,3140,20240308,64.33,5270,-2.09,20250227,4360,18.35,20250203,5270,-2.09,20250227,3370,53.12,20240329,1.24,N,006060,500,276 억,,5609709,N,N,17,N,00,N
20250317,150216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5150,-10,5,-0.19,412362055,79774,56.27,5130,5210,5130,6700,3620,5160,5169.13,10.14,0,11820,5276,5217,5101,5042,4926,5247,5072,277,1540,500,3810,10,1,55320000,2849,7.28,0.74,12,0.14,707.00,6953.00,5270,20250227,-2.28,3140,20240308,64.01,5270,-2.28,20250227,4360,18.12,20250203,5270,-2.28,20250227,3370,52.82,20240329,1.24,N,006060,500,276 억,,5609709,N,N,55,N,00,N
20250317,140216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5150,-10,5,-0.19,383785955,74226,52.35,5130,5210,5130,6700,3620,5160,5170.51,10.14,0,12711,5276,5217,5101,5042,4926,5247,5072,277,1540,500,3810,10,1,55320000,2849,7.28,0.74,12,0.13,707.00,6953.00,5270,20250227,-2.28,3140,20240308,64.01,5270,-2.28,20250227,4360,18.12,20250203,5270,-2.28,20250227,3370,52.82,20240329,1.24,N,006060,500,276 억,,5609709,N,N,55,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 20250318 160216 55 60.00 KOSPI 화학 N N N Y 60 N 5130 -30 5 -0.58 709650475 139178 145.85 5130 5180 5030 6700 3620 5160 5098.87 10.16 0 4698 5246 5202 5166 5122 5086 5225 5145 277 1540 500 3810 10 1 55320000 2838 7.26 0.74 12 0.25 707.00 6953.00 5270 20250227 -2.66 3140 20240308 63.38 5270 -2.66 20250227 4360 17.66 20250203 5270 -2.66 20250227 3370 52.23 20240329 1.26 N 006060 500 276 억 5622016 N N 47 N 00 N
3 20250318 150216 55 60.00 KOSPI 화학 N N N Y 60 N 5130 -30 5 -0.58 680593320 133514 139.92 5130 5180 5030 6700 3620 5160 5097.54 10.16 0 5006 5246 5202 5166 5122 5086 5225 5145 277 1540 500 3810 10 1 55320000 2838 7.26 0.74 12 0.24 707.00 6953.00 5270 20250227 -2.66 3140 20240308 63.38 5270 -2.66 20250227 4360 17.66 20250203 5270 -2.66 20250227 3370 52.23 20240329 1.26 N 006060 500 276 억 5622016 N N 17 N 00 N
4 20250318 140216 55 60.00 KOSPI 화학 N N N Y 60 N 5120 -40 5 -0.78 602344815 118206 123.87 5130 5180 5030 6700 3620 5160 5095.72 10.16 0 -4317 5246 5202 5166 5122 5086 5225 5145 277 1540 500 3810 10 1 55320000 2832 7.24 0.74 12 0.21 707.00 6953.00 5270 20250227 -2.85 3140 20240308 63.06 5270 -2.85 20250227 4360 17.43 20250203 5270 -2.85 20250227 3370 51.93 20240329 1.26 N 006060 500 276 억 5622016 N N 17 N 00 N
5 20250318 130215 55 60.00 KOSPI 화학 N N N Y 60 N 5100 -60 5 -1.16 548267820 107609 112.77 5130 5180 5030 6700 3620 5160 5095.00 10.16 0 -5406 5246 5202 5166 5122 5086 5225 5145 277 1540 500 3810 10 1 55320000 2821 7.21 0.73 12 0.19 707.00 6953.00 5270 20250227 -3.23 3140 20240308 62.42 5270 -3.23 20250227 4360 16.97 20250203 5270 -3.23 20250227 3370 51.34 20240329 1.26 N 006060 500 276 억 5622016 N N 17 N 00 N
6 20250318 120215 55 60.00 KOSPI 화학 N N N Y 60 N 5120 -40 5 -0.78 426083860 83697 87.71 5130 5180 5030 6700 3620 5160 5090.79 10.16 0 -8273 5246 5202 5166 5122 5086 5225 5145 277 1540 500 3810 10 1 55320000 2832 7.24 0.74 12 0.15 707.00 6953.00 5270 20250227 -2.85 3140 20240308 63.06 5270 -2.85 20250227 4360 17.43 20250203 5270 -2.85 20250227 3370 51.93 20240329 1.26 N 006060 500 276 억 5622016 N N 17 N 00 N
7 20250318 110215 55 60.00 KOSPI 화학 N N N Y 60 N 5140 -20 5 -0.39 366662260 72096 75.55 5130 5180 5030 6700 3620 5160 5085.75 10.16 0 -6156 5246 5202 5166 5122 5086 5225 5145 277 1540 500 3810 10 1 55320000 2843 7.27 0.74 12 0.13 707.00 6953.00 5270 20250227 -2.47 3140 20240308 63.69 5270 -2.47 20250227 4360 17.89 20250203 5270 -2.47 20250227 3370 52.52 20240329 1.26 N 006060 500 276 억 5622016 N N 17 N 00 N
8 20250318 100216 55 60.00 KOSPI 화학 N N N Y 60 N 5070 -90 5 -1.74 265481710 52274 54.78 5130 5180 5030 6700 3620 5160 5078.66 10.16 0 -5294 5246 5202 5166 5122 5086 5225 5145 277 1540 500 3810 10 1 55320000 2805 7.17 0.73 12 0.09 707.00 6953.00 5270 20250227 -3.80 3140 20240308 61.46 5270 -3.80 20250227 4360 16.28 20250203 5270 -3.80 20250227 3370 50.45 20240329 1.26 N 006060 500 276 억 5622016 N N 17 N 00 N
9 20250318 090216 55 60.00 KOSPI 화학 N N N Y 60 N 5130 -30 5 -0.58 12987230 2530 2.65 5130 5180 5130 6700 3620 5160 5133.29 10.16 0 152 5246 5202 5166 5122 5086 5225 5145 277 1540 500 3810 10 1 55320000 2838 7.26 0.74 12 0.00 707.00 6953.00 5270 20250227 -2.66 3140 20240308 63.38 5270 -2.66 20250227 4360 17.66 20250203 5270 -2.66 20250227 3370 52.23 20240329 1.26 N 006060 500 276 억 5622016 N N 17 N 00 N
10 20250317 160216 55 60.00 KOSPI 화학 N N N Y 60 N 5160 0 3 0.00 491444615 95113 67.08 5130 5210 5130 6700 3620 5160 5166.96 10.14 0 9892 5276 5217 5101 5042 4926 5247 5072 277 1540 500 3810 10 1 55320000 2855 7.30 0.74 12 0.17 707.00 6953.00 5270 20250227 -2.09 3140 20240308 64.33 5270 -2.09 20250227 4360 18.35 20250203 5270 -2.09 20250227 3370 53.12 20240329 1.24 N 006060 500 276 억 5609709 N N 17 N 00 N
11 20250317 150216 55 60.00 KOSPI 화학 N N N Y 60 N 5150 -10 5 -0.19 412362055 79774 56.27 5130 5210 5130 6700 3620 5160 5169.13 10.14 0 11820 5276 5217 5101 5042 4926 5247 5072 277 1540 500 3810 10 1 55320000 2849 7.28 0.74 12 0.14 707.00 6953.00 5270 20250227 -2.28 3140 20240308 64.01 5270 -2.28 20250227 4360 18.12 20250203 5270 -2.28 20250227 3370 52.82 20240329 1.24 N 006060 500 276 억 5609709 N N 55 N 00 N
12 20250317 140216 55 60.00 KOSPI 화학 N N N Y 60 N 5150 -10 5 -0.19 383785955 74226 52.35 5130 5210 5130 6700 3620 5160 5170.51 10.14 0 12711 5276 5217 5101 5042 4926 5247 5072 277 1540 500 3810 10 1 55320000 2849 7.28 0.74 12 0.13 707.00 6953.00 5270 20250227 -2.28 3140 20240308 64.01 5270 -2.28 20250227 4360 18.12 20250203 5270 -2.28 20250227 3370 52.82 20240329 1.24 N 006060 500 276 억 5609709 N N 55 N 00 N