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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006380/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
20250422,160214,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240411,0.00,3660,20240411,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
20250422,150218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240411,0.00,3660,20240411,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
20250422,140218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240411,0.00,3660,20240411,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
20250422,130217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240411,0.00,3660,20240411,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
20250422,120217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240411,0.00,3660,20240411,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
20250422,110218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240411,0.00,3660,20240411,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
20250422,100217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240411,0.00,3660,20240411,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
20250422,090218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240411,0.00,3660,20240411,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
20250421,160214,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240409,0.00,3660,20240409,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N
20250421,150217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240409,0.00,3660,20240409,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N
20250421,140217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240409,0.00,3660,20240409,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,140378,N,N,0,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 20250422 160214 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 12.75 7.01 12 0.00 287.00 522.00 3660 20240411 0.00 3660 20240411 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240422 0.00 Y 006380 500 844 억 129725 N N 0 N 00 N
3 20250422 150218 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 12.75 7.01 12 0.00 287.00 522.00 3660 20240411 0.00 3660 20240411 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240422 0.00 Y 006380 500 844 억 129725 N N 0 N 00 N
4 20250422 140218 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 12.75 7.01 12 0.00 287.00 522.00 3660 20240411 0.00 3660 20240411 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240422 0.00 Y 006380 500 844 억 129725 N N 0 N 00 N
5 20250422 130217 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 12.75 7.01 12 0.00 287.00 522.00 3660 20240411 0.00 3660 20240411 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240422 0.00 Y 006380 500 844 억 129725 N N 0 N 00 N
6 20250422 120217 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 12.75 7.01 12 0.00 287.00 522.00 3660 20240411 0.00 3660 20240411 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240422 0.00 Y 006380 500 844 억 129725 N N 0 N 00 N
7 20250422 110218 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 12.75 7.01 12 0.00 287.00 522.00 3660 20240411 0.00 3660 20240411 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240422 0.00 Y 006380 500 844 억 129725 N N 0 N 00 N
8 20250422 100217 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 12.75 7.01 12 0.00 287.00 522.00 3660 20240411 0.00 3660 20240411 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240422 0.00 Y 006380 500 844 억 129725 N N 0 N 00 N
9 20250422 090218 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 12.75 7.01 12 0.00 287.00 522.00 3660 20240411 0.00 3660 20240411 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240422 0.00 Y 006380 500 844 억 129725 N N 0 N 00 N
10 20250421 160214 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 12.75 7.01 12 0.00 287.00 522.00 3660 20240409 0.00 3660 20240409 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240422 0.00 Y 006380 500 844 억 140378 N N 0 N 00 N
11 20250421 150217 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 12.75 7.01 12 0.00 287.00 522.00 3660 20240409 0.00 3660 20240409 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240422 0.00 Y 006380 500 844 억 140378 N N 0 N 00 N
12 20250421 140217 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 12.75 7.01 12 0.00 287.00 522.00 3660 20240409 0.00 3660 20240409 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240422 0.00 Y 006380 500 844 억 140378 N N 0 N 00 N