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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006060/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
20250407,160207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4580,-205,5,-4.28,910978236,199273,96.08,4700,4870,4525,6220,3350,4785,4571.51,10.96,0,-10238,4951,4867,4716,4632,4481,4910,4675,277,1435,500,3630,5,1,55320000,2534,6.48,0.66,12,0.36,707.00,6953.00,5270,20250227,-13.09,3370,20240329,35.91,5270,-13.09,20250227,4360,5.05,20250203,5270,-13.09,20250227,3405,34.51,20240805,1.09,Y,006060,500,276 억,,6062842,N,N,3401,N,00,N
20250407,150209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4580,-205,5,-4.28,847165421,185304,89.34,4700,4870,4525,6220,3350,4785,4571.76,10.96,0,-4003,4951,4867,4716,4632,4481,4910,4675,277,1435,500,3630,5,1,55320000,2534,6.48,0.66,12,0.33,707.00,6953.00,5270,20250227,-13.09,3370,20240329,35.91,5270,-13.09,20250227,4360,5.05,20250203,5270,-13.09,20250227,3405,34.51,20240805,1.09,Y,006060,500,276 억,,6062842,N,N,1724,N,00,N
20250407,140208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4555,-230,5,-4.81,810559871,177296,85.48,4700,4870,4525,6220,3350,4785,4571.79,10.96,0,-1902,4951,4867,4716,4632,4481,4910,4675,277,1435,500,3630,5,1,55320000,2520,6.44,0.66,12,0.32,707.00,6953.00,5270,20250227,-13.57,3370,20240329,35.16,5270,-13.57,20250227,4360,4.47,20250203,5270,-13.57,20250227,3405,33.77,20240805,1.09,Y,006060,500,276 억,,6062842,N,N,1724,N,00,N
20250407,130207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4600,-185,5,-3.87,785558316,171820,82.84,4700,4870,4525,6220,3350,4785,4571.98,10.96,0,1006,4951,4867,4716,4632,4481,4910,4675,277,1435,500,3630,5,1,55320000,2545,6.51,0.66,12,0.31,707.00,6953.00,5270,20250227,-12.71,3370,20240329,36.50,5270,-12.71,20250227,4360,5.50,20250203,5270,-12.71,20250227,3405,35.10,20240805,1.09,Y,006060,500,276 억,,6062842,N,N,1724,N,00,N
20250407,120208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4605,-180,5,-3.76,728162136,159286,76.80,4700,4870,4525,6220,3350,4785,4571.41,10.96,0,6278,4951,4867,4716,4632,4481,4910,4675,277,1435,500,3630,5,1,55320000,2547,6.51,0.66,12,0.29,707.00,6953.00,5270,20250227,-12.62,3370,20240329,36.65,5270,-12.62,20250227,4360,5.62,20250203,5270,-12.62,20250227,3405,35.24,20240805,1.09,Y,006060,500,276 억,,6062842,N,N,1724,N,00,N
20250407,110207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4585,-200,5,-4.18,611017245,133741,64.48,4700,4870,4525,6220,3350,4785,4568.66,10.96,0,-6529,4951,4867,4716,4632,4481,4910,4675,277,1435,500,3630,5,1,55320000,2536,6.49,0.66,12,0.24,707.00,6953.00,5270,20250227,-13.00,3370,20240329,36.05,5270,-13.00,20250227,4360,5.16,20250203,5270,-13.00,20250227,3405,34.65,20240805,1.09,Y,006060,500,276 억,,6062842,N,N,1724,N,00,N
20250407,100208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4535,-250,5,-5.22,351771695,76747,37.00,4700,4870,4525,6220,3350,4785,4583.52,10.96,0,-6922,4951,4867,4716,4632,4481,4910,4675,277,1435,500,3630,5,1,55320000,2509,6.41,0.65,12,0.14,707.00,6953.00,5270,20250227,-13.95,3370,20240329,34.57,5270,-13.95,20250227,4360,4.01,20250203,5270,-13.95,20250227,3405,33.19,20240805,1.09,Y,006060,500,276 억,,6062842,N,N,1724,N,00,N
20250407,090207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4620,-165,5,-3.45,4364275,935,0.45,4700,4700,4620,6220,3350,4785,4667.67,10.96,0,-461,4951,4867,4716,4632,4481,4910,4675,277,1435,500,3630,5,1,55320000,2556,6.53,0.66,12,0.00,707.00,6953.00,5270,20250227,-12.33,3370,20240329,37.09,5270,-12.33,20250227,4360,5.96,20250203,5270,-12.33,20250227,3405,35.68,20240805,1.09,Y,006060,500,276 억,,6062842,N,N,1724,N,00,N
20250404,160207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4785,95,2,2.03,960516735,207355,91.73,4565,4800,4565,6090,3285,4690,4632.22,10.90,0,31814,4903,4796,4688,4581,4473,4742,4527,277,1400,500,3560,5,1,55320000,2647,6.77,0.69,12,0.37,707.00,6953.00,5270,20250227,-9.20,3370,20240329,41.99,5270,-9.20,20250227,4360,9.75,20250203,5270,-9.20,20250227,3380,41.57,20240405,1.09,Y,006060,500,276 억,,6031208,N,N,1724,N,00,N
20250404,150208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4695,5,2,0.11,888256425,192133,85.00,4565,4695,4565,6090,3285,4690,4623.13,10.90,0,40103,4903,4796,4688,4581,4473,4742,4527,277,1400,500,3560,5,1,55320000,2597,6.64,0.68,12,0.35,707.00,6953.00,5270,20250227,-10.91,3370,20240329,39.32,5270,-10.91,20250227,4360,7.68,20250203,5270,-10.91,20250227,3380,38.91,20240405,1.09,Y,006060,500,276 억,,6031208,N,N,200,N,00,N
20250404,140209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4625,-65,5,-1.39,773258020,167271,74.00,4565,4695,4565,6090,3285,4690,4622.79,10.90,0,39113,4903,4796,4688,4581,4473,4742,4527,277,1400,500,3560,5,1,55320000,2559,6.54,0.67,12,0.30,707.00,6953.00,5270,20250227,-12.24,3370,20240329,37.24,5270,-12.24,20250227,4360,6.08,20250203,5270,-12.24,20250227,3380,36.83,20240405,1.09,Y,006060,500,276 억,,6031208,N,N,200,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 20250407 160207 55 60.00 KOSPI 화학 N N N Y 60 N 4580 -205 5 -4.28 910978236 199273 96.08 4700 4870 4525 6220 3350 4785 4571.51 10.96 0 -10238 4951 4867 4716 4632 4481 4910 4675 277 1435 500 3630 5 1 55320000 2534 6.48 0.66 12 0.36 707.00 6953.00 5270 20250227 -13.09 3370 20240329 35.91 5270 -13.09 20250227 4360 5.05 20250203 5270 -13.09 20250227 3405 34.51 20240805 1.09 Y 006060 500 276 억 6062842 N N 3401 N 00 N
3 20250407 150209 55 60.00 KOSPI 화학 N N N Y 60 N 4580 -205 5 -4.28 847165421 185304 89.34 4700 4870 4525 6220 3350 4785 4571.76 10.96 0 -4003 4951 4867 4716 4632 4481 4910 4675 277 1435 500 3630 5 1 55320000 2534 6.48 0.66 12 0.33 707.00 6953.00 5270 20250227 -13.09 3370 20240329 35.91 5270 -13.09 20250227 4360 5.05 20250203 5270 -13.09 20250227 3405 34.51 20240805 1.09 Y 006060 500 276 억 6062842 N N 1724 N 00 N
4 20250407 140208 55 60.00 KOSPI 화학 N N N Y 60 N 4555 -230 5 -4.81 810559871 177296 85.48 4700 4870 4525 6220 3350 4785 4571.79 10.96 0 -1902 4951 4867 4716 4632 4481 4910 4675 277 1435 500 3630 5 1 55320000 2520 6.44 0.66 12 0.32 707.00 6953.00 5270 20250227 -13.57 3370 20240329 35.16 5270 -13.57 20250227 4360 4.47 20250203 5270 -13.57 20250227 3405 33.77 20240805 1.09 Y 006060 500 276 억 6062842 N N 1724 N 00 N
5 20250407 130207 55 60.00 KOSPI 화학 N N N Y 60 N 4600 -185 5 -3.87 785558316 171820 82.84 4700 4870 4525 6220 3350 4785 4571.98 10.96 0 1006 4951 4867 4716 4632 4481 4910 4675 277 1435 500 3630 5 1 55320000 2545 6.51 0.66 12 0.31 707.00 6953.00 5270 20250227 -12.71 3370 20240329 36.50 5270 -12.71 20250227 4360 5.50 20250203 5270 -12.71 20250227 3405 35.10 20240805 1.09 Y 006060 500 276 억 6062842 N N 1724 N 00 N
6 20250407 120208 55 60.00 KOSPI 화학 N N N Y 60 N 4605 -180 5 -3.76 728162136 159286 76.80 4700 4870 4525 6220 3350 4785 4571.41 10.96 0 6278 4951 4867 4716 4632 4481 4910 4675 277 1435 500 3630 5 1 55320000 2547 6.51 0.66 12 0.29 707.00 6953.00 5270 20250227 -12.62 3370 20240329 36.65 5270 -12.62 20250227 4360 5.62 20250203 5270 -12.62 20250227 3405 35.24 20240805 1.09 Y 006060 500 276 억 6062842 N N 1724 N 00 N
7 20250407 110207 55 60.00 KOSPI 화학 N N N Y 60 N 4585 -200 5 -4.18 611017245 133741 64.48 4700 4870 4525 6220 3350 4785 4568.66 10.96 0 -6529 4951 4867 4716 4632 4481 4910 4675 277 1435 500 3630 5 1 55320000 2536 6.49 0.66 12 0.24 707.00 6953.00 5270 20250227 -13.00 3370 20240329 36.05 5270 -13.00 20250227 4360 5.16 20250203 5270 -13.00 20250227 3405 34.65 20240805 1.09 Y 006060 500 276 억 6062842 N N 1724 N 00 N
8 20250407 100208 55 60.00 KOSPI 화학 N N N Y 60 N 4535 -250 5 -5.22 351771695 76747 37.00 4700 4870 4525 6220 3350 4785 4583.52 10.96 0 -6922 4951 4867 4716 4632 4481 4910 4675 277 1435 500 3630 5 1 55320000 2509 6.41 0.65 12 0.14 707.00 6953.00 5270 20250227 -13.95 3370 20240329 34.57 5270 -13.95 20250227 4360 4.01 20250203 5270 -13.95 20250227 3405 33.19 20240805 1.09 Y 006060 500 276 억 6062842 N N 1724 N 00 N
9 20250407 090207 55 60.00 KOSPI 화학 N N N Y 60 N 4620 -165 5 -3.45 4364275 935 0.45 4700 4700 4620 6220 3350 4785 4667.67 10.96 0 -461 4951 4867 4716 4632 4481 4910 4675 277 1435 500 3630 5 1 55320000 2556 6.53 0.66 12 0.00 707.00 6953.00 5270 20250227 -12.33 3370 20240329 37.09 5270 -12.33 20250227 4360 5.96 20250203 5270 -12.33 20250227 3405 35.68 20240805 1.09 Y 006060 500 276 억 6062842 N N 1724 N 00 N
10 20250404 160207 55 60.00 KOSPI 화학 N N N Y 60 N 4785 95 2 2.03 960516735 207355 91.73 4565 4800 4565 6090 3285 4690 4632.22 10.90 0 31814 4903 4796 4688 4581 4473 4742 4527 277 1400 500 3560 5 1 55320000 2647 6.77 0.69 12 0.37 707.00 6953.00 5270 20250227 -9.20 3370 20240329 41.99 5270 -9.20 20250227 4360 9.75 20250203 5270 -9.20 20250227 3380 41.57 20240405 1.09 Y 006060 500 276 억 6031208 N N 1724 N 00 N
11 20250404 150208 55 60.00 KOSPI 화학 N N N Y 60 N 4695 5 2 0.11 888256425 192133 85.00 4565 4695 4565 6090 3285 4690 4623.13 10.90 0 40103 4903 4796 4688 4581 4473 4742 4527 277 1400 500 3560 5 1 55320000 2597 6.64 0.68 12 0.35 707.00 6953.00 5270 20250227 -10.91 3370 20240329 39.32 5270 -10.91 20250227 4360 7.68 20250203 5270 -10.91 20250227 3380 38.91 20240405 1.09 Y 006060 500 276 억 6031208 N N 200 N 00 N
12 20250404 140209 55 60.00 KOSPI 화학 N N N Y 60 N 4625 -65 5 -1.39 773258020 167271 74.00 4565 4695 4565 6090 3285 4690 4622.79 10.90 0 39113 4903 4796 4688 4581 4473 4742 4527 277 1400 500 3560 5 1 55320000 2559 6.54 0.67 12 0.30 707.00 6953.00 5270 20250227 -12.24 3370 20240329 37.24 5270 -12.24 20250227 4360 6.08 20250203 5270 -12.24 20250227 3380 36.83 20240405 1.09 Y 006060 500 276 억 6031208 N N 200 N 00 N