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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4635,-65,5,-1.38,366138575,78776,160.09,4700,4710,4625,6110,3290,4700,4647.88,11.16,0,416,4760,4730,4670,4640,4580,4745,4655,277,1410,500,3570,5,1,55320000,2564,6.56,0.67,12,0.14,707.00,6953.00,5270,20250227,-12.05,3380,20240405,37.13,5270,-12.05,20250227,4360,6.31,20250203,5270,-12.05,20250227,3405,36.12,20240805,1.14,Y,006060,500,276 억,,6174653,N,N,71,N,00,N
20250414,150212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4655,-45,5,-0.96,339076500,72942,148.23,4700,4710,4625,6110,3290,4700,4648.58,11.16,0,3138,4760,4730,4670,4640,4580,4745,4655,277,1410,500,3570,5,1,55320000,2575,6.58,0.67,12,0.13,707.00,6953.00,5270,20250227,-11.67,3380,20240405,37.72,5270,-11.67,20250227,4360,6.77,20250203,5270,-11.67,20250227,3405,36.71,20240805,1.14,Y,006060,500,276 억,,6174653,N,N,6119,N,00,N
20250414,140211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4650,-50,5,-1.06,321834157,69233,140.69,4700,4710,4625,6110,3290,4700,4648.57,11.16,0,1095,4760,4730,4670,4640,4580,4745,4655,277,1410,500,3570,5,1,55320000,2572,6.58,0.67,12,0.13,707.00,6953.00,5270,20250227,-11.76,3380,20240405,37.57,5270,-11.76,20250227,4360,6.65,20250203,5270,-11.76,20250227,3405,36.56,20240805,1.14,Y,006060,500,276 억,,6174653,N,N,6119,N,00,N
20250414,130211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4650,-50,5,-1.06,305406522,65700,133.51,4700,4710,4625,6110,3290,4700,4648.50,11.16,0,-168,4760,4730,4670,4640,4580,4745,4655,277,1410,500,3570,5,1,55320000,2572,6.58,0.67,12,0.12,707.00,6953.00,5270,20250227,-11.76,3380,20240405,37.57,5270,-11.76,20250227,4360,6.65,20250203,5270,-11.76,20250227,3405,36.56,20240805,1.14,Y,006060,500,276 억,,6174653,N,N,6119,N,00,N
20250414,120212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4655,-45,5,-0.96,262464582,56457,114.73,4700,4710,4625,6110,3290,4700,4648.93,11.16,0,-1708,4760,4730,4670,4640,4580,4745,4655,277,1410,500,3570,5,1,55320000,2575,6.58,0.67,12,0.10,707.00,6953.00,5270,20250227,-11.67,3380,20240405,37.72,5270,-11.67,20250227,4360,6.77,20250203,5270,-11.67,20250227,3405,36.71,20240805,1.14,Y,006060,500,276 억,,6174653,N,N,6119,N,00,N
20250414,110211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4645,-55,5,-1.17,201182892,43245,87.88,4700,4710,4625,6110,3290,4700,4652.17,11.16,0,-2955,4760,4730,4670,4640,4580,4745,4655,277,1410,500,3570,5,1,55320000,2570,6.57,0.67,12,0.08,707.00,6953.00,5270,20250227,-11.86,3380,20240405,37.43,5270,-11.86,20250227,4360,6.54,20250203,5270,-11.86,20250227,3405,36.42,20240805,1.14,Y,006060,500,276 억,,6174653,N,N,6119,N,00,N
20250414,100211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4635,-65,5,-1.38,109584642,23545,47.85,4700,4710,4625,6110,3290,4700,4654.26,11.16,0,136,4760,4730,4670,4640,4580,4745,4655,277,1410,500,3570,5,1,55320000,2564,6.56,0.67,12,0.04,707.00,6953.00,5270,20250227,-12.05,3380,20240405,37.13,5270,-12.05,20250227,4360,6.31,20250203,5270,-12.05,20250227,3405,36.12,20240805,1.14,Y,006060,500,276 억,,6174653,N,N,6119,N,00,N
20250414,090212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4680,-20,5,-0.43,1860280,396,0.80,4700,4700,4680,6110,3290,4700,4697.68,11.16,0,-77,4760,4730,4670,4640,4580,4745,4655,277,1410,500,3570,5,1,55320000,2589,6.62,0.67,12,0.00,707.00,6953.00,5270,20250227,-11.20,3380,20240405,38.46,5270,-11.20,20250227,4360,7.34,20250203,5270,-11.20,20250227,3405,37.44,20240805,1.14,Y,006060,500,276 억,,6174653,N,N,6119,N,00,N
20250411,160210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4700,20,2,0.43,229490835,49205,40.56,4610,4700,4610,6080,3280,4680,4663.97,11.13,0,18121,4860,4770,4695,4605,4530,4732,4567,277,1400,500,3550,5,1,55320000,2600,6.65,0.68,12,0.09,707.00,6953.00,5270,20250227,-10.82,3380,20240405,39.05,5270,-10.82,20250227,4360,7.80,20250203,5270,-10.82,20250227,3405,38.03,20240805,1.14,Y,006060,500,276 억,,6155898,N,N,6119,N,00,N
20250411,150211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4700,20,2,0.43,186558390,40070,33.03,4610,4700,4610,6080,3280,4680,4655.81,11.13,0,17260,4860,4770,4695,4605,4530,4732,4567,277,1400,500,3550,5,1,55320000,2600,6.65,0.68,12,0.07,707.00,6953.00,5270,20250227,-10.82,3380,20240405,39.05,5270,-10.82,20250227,4360,7.80,20250203,5270,-10.82,20250227,3405,38.03,20240805,1.14,Y,006060,500,276 억,,6155898,N,N,2449,N,00,N
20250411,140211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4675,-5,5,-0.11,163636215,35183,29.00,4610,4700,4610,6080,3280,4680,4651.00,11.13,0,14109,4860,4770,4695,4605,4530,4732,4567,277,1400,500,3550,5,1,55320000,2586,6.61,0.67,12,0.06,707.00,6953.00,5270,20250227,-11.29,3380,20240405,38.31,5270,-11.29,20250227,4360,7.22,20250203,5270,-11.29,20250227,3405,37.30,20240805,1.14,Y,006060,500,276 억,,6155898,N,N,2449,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 20250414 160211 55 60.00 KOSPI 화학 N N N Y 60 N 4635 -65 5 -1.38 366138575 78776 160.09 4700 4710 4625 6110 3290 4700 4647.88 11.16 0 416 4760 4730 4670 4640 4580 4745 4655 277 1410 500 3570 5 1 55320000 2564 6.56 0.67 12 0.14 707.00 6953.00 5270 20250227 -12.05 3380 20240405 37.13 5270 -12.05 20250227 4360 6.31 20250203 5270 -12.05 20250227 3405 36.12 20240805 1.14 Y 006060 500 276 억 6174653 N N 71 N 00 N
3 20250414 150212 55 60.00 KOSPI 화학 N N N Y 60 N 4655 -45 5 -0.96 339076500 72942 148.23 4700 4710 4625 6110 3290 4700 4648.58 11.16 0 3138 4760 4730 4670 4640 4580 4745 4655 277 1410 500 3570 5 1 55320000 2575 6.58 0.67 12 0.13 707.00 6953.00 5270 20250227 -11.67 3380 20240405 37.72 5270 -11.67 20250227 4360 6.77 20250203 5270 -11.67 20250227 3405 36.71 20240805 1.14 Y 006060 500 276 억 6174653 N N 6119 N 00 N
4 20250414 140211 55 60.00 KOSPI 화학 N N N Y 60 N 4650 -50 5 -1.06 321834157 69233 140.69 4700 4710 4625 6110 3290 4700 4648.57 11.16 0 1095 4760 4730 4670 4640 4580 4745 4655 277 1410 500 3570 5 1 55320000 2572 6.58 0.67 12 0.13 707.00 6953.00 5270 20250227 -11.76 3380 20240405 37.57 5270 -11.76 20250227 4360 6.65 20250203 5270 -11.76 20250227 3405 36.56 20240805 1.14 Y 006060 500 276 억 6174653 N N 6119 N 00 N
5 20250414 130211 55 60.00 KOSPI 화학 N N N Y 60 N 4650 -50 5 -1.06 305406522 65700 133.51 4700 4710 4625 6110 3290 4700 4648.50 11.16 0 -168 4760 4730 4670 4640 4580 4745 4655 277 1410 500 3570 5 1 55320000 2572 6.58 0.67 12 0.12 707.00 6953.00 5270 20250227 -11.76 3380 20240405 37.57 5270 -11.76 20250227 4360 6.65 20250203 5270 -11.76 20250227 3405 36.56 20240805 1.14 Y 006060 500 276 억 6174653 N N 6119 N 00 N
6 20250414 120212 55 60.00 KOSPI 화학 N N N Y 60 N 4655 -45 5 -0.96 262464582 56457 114.73 4700 4710 4625 6110 3290 4700 4648.93 11.16 0 -1708 4760 4730 4670 4640 4580 4745 4655 277 1410 500 3570 5 1 55320000 2575 6.58 0.67 12 0.10 707.00 6953.00 5270 20250227 -11.67 3380 20240405 37.72 5270 -11.67 20250227 4360 6.77 20250203 5270 -11.67 20250227 3405 36.71 20240805 1.14 Y 006060 500 276 억 6174653 N N 6119 N 00 N
7 20250414 110211 55 60.00 KOSPI 화학 N N N Y 60 N 4645 -55 5 -1.17 201182892 43245 87.88 4700 4710 4625 6110 3290 4700 4652.17 11.16 0 -2955 4760 4730 4670 4640 4580 4745 4655 277 1410 500 3570 5 1 55320000 2570 6.57 0.67 12 0.08 707.00 6953.00 5270 20250227 -11.86 3380 20240405 37.43 5270 -11.86 20250227 4360 6.54 20250203 5270 -11.86 20250227 3405 36.42 20240805 1.14 Y 006060 500 276 억 6174653 N N 6119 N 00 N
8 20250414 100211 55 60.00 KOSPI 화학 N N N Y 60 N 4635 -65 5 -1.38 109584642 23545 47.85 4700 4710 4625 6110 3290 4700 4654.26 11.16 0 136 4760 4730 4670 4640 4580 4745 4655 277 1410 500 3570 5 1 55320000 2564 6.56 0.67 12 0.04 707.00 6953.00 5270 20250227 -12.05 3380 20240405 37.13 5270 -12.05 20250227 4360 6.31 20250203 5270 -12.05 20250227 3405 36.12 20240805 1.14 Y 006060 500 276 억 6174653 N N 6119 N 00 N
9 20250414 090212 55 60.00 KOSPI 화학 N N N Y 60 N 4680 -20 5 -0.43 1860280 396 0.80 4700 4700 4680 6110 3290 4700 4697.68 11.16 0 -77 4760 4730 4670 4640 4580 4745 4655 277 1410 500 3570 5 1 55320000 2589 6.62 0.67 12 0.00 707.00 6953.00 5270 20250227 -11.20 3380 20240405 38.46 5270 -11.20 20250227 4360 7.34 20250203 5270 -11.20 20250227 3405 37.44 20240805 1.14 Y 006060 500 276 억 6174653 N N 6119 N 00 N
10 20250411 160210 55 60.00 KOSPI 화학 N N N Y 60 N 4700 20 2 0.43 229490835 49205 40.56 4610 4700 4610 6080 3280 4680 4663.97 11.13 0 18121 4860 4770 4695 4605 4530 4732 4567 277 1400 500 3550 5 1 55320000 2600 6.65 0.68 12 0.09 707.00 6953.00 5270 20250227 -10.82 3380 20240405 39.05 5270 -10.82 20250227 4360 7.80 20250203 5270 -10.82 20250227 3405 38.03 20240805 1.14 Y 006060 500 276 억 6155898 N N 6119 N 00 N
11 20250411 150211 55 60.00 KOSPI 화학 N N N Y 60 N 4700 20 2 0.43 186558390 40070 33.03 4610 4700 4610 6080 3280 4680 4655.81 11.13 0 17260 4860 4770 4695 4605 4530 4732 4567 277 1400 500 3550 5 1 55320000 2600 6.65 0.68 12 0.07 707.00 6953.00 5270 20250227 -10.82 3380 20240405 39.05 5270 -10.82 20250227 4360 7.80 20250203 5270 -10.82 20250227 3405 38.03 20240805 1.14 Y 006060 500 276 억 6155898 N N 2449 N 00 N
12 20250411 140211 55 60.00 KOSPI 화학 N N N Y 60 N 4675 -5 5 -0.11 163636215 35183 29.00 4610 4700 4610 6080 3280 4680 4651.00 11.13 0 14109 4860 4770 4695 4605 4530 4732 4567 277 1400 500 3550 5 1 55320000 2586 6.61 0.67 12 0.06 707.00 6953.00 5270 20250227 -11.29 3380 20240405 38.31 5270 -11.29 20250227 4360 7.22 20250203 5270 -11.29 20250227 3405 37.30 20240805 1.14 Y 006060 500 276 억 6155898 N N 2449 N 00 N