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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5100,-30,5,-0.58,1701597855,333508,166.06,5180,5210,4995,6660,3600,5130,5101.99,10.08,0,-26585,5276,5202,5166,5092,5056,5185,5075,277,1530,500,3790,10,1,55320000,2821,-11.28,0.82,12,0.60,-452.00,6253.00,5270,20250227,-3.23,3140,20240308,62.42,5270,-3.23,20250227,4360,16.97,20250203,5270,-3.23,20250227,3140,62.42,20240308,1.21,N,006060,500,276 억,,5576578,N,N,8842,N,00,N
20250306,150211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5090,-40,5,-0.78,1558709615,305387,152.06,5180,5210,4995,6660,3600,5130,5103.92,10.08,0,-8299,5276,5202,5166,5092,5056,5185,5075,277,1530,500,3790,10,1,55320000,2816,-11.26,0.81,12,0.55,-452.00,6253.00,5270,20250227,-3.42,3140,20240308,62.10,5270,-3.42,20250227,4360,16.74,20250203,5270,-3.42,20250227,3140,62.10,20240308,1.21,N,006060,500,276 억,,5576578,N,N,0,N,00,N
20250306,140211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5020,-110,5,-2.14,1276238015,249415,124.19,5180,5210,4995,6660,3600,5130,5116.85,10.08,0,-9045,5276,5202,5166,5092,5056,5185,5075,277,1530,500,3790,10,1,55320000,2777,-11.11,0.80,12,0.45,-452.00,6253.00,5270,20250227,-4.74,3140,20240308,59.87,5270,-4.74,20250227,4360,15.14,20250203,5270,-4.74,20250227,3140,59.87,20240308,1.21,N,006060,500,276 억,,5576578,N,N,0,N,00,N
20250306,130210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5070,-60,5,-1.17,1078574830,210021,104.57,5180,5210,4995,6660,3600,5130,5135.60,10.08,0,-23471,5276,5202,5166,5092,5056,5185,5075,277,1530,500,3790,10,1,55320000,2805,-11.22,0.81,12,0.38,-452.00,6253.00,5270,20250227,-3.80,3140,20240308,61.46,5270,-3.80,20250227,4360,16.28,20250203,5270,-3.80,20250227,3140,61.46,20240308,1.21,N,006060,500,276 억,,5576578,N,N,0,N,00,N
20250306,120211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5080,-50,5,-0.97,867446615,168102,83.70,5180,5210,5055,6660,3600,5130,5160.51,10.08,0,-36542,5276,5202,5166,5092,5056,5185,5075,277,1530,500,3790,10,1,55320000,2810,-11.24,0.81,12,0.30,-452.00,6253.00,5270,20250227,-3.61,3140,20240308,61.78,5270,-3.61,20250227,4360,16.51,20250203,5270,-3.61,20250227,3140,61.78,20240308,1.21,N,006060,500,276 억,,5576578,N,N,0,N,00,N
20250306,110210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5100,-30,5,-0.58,791789000,153253,76.31,5180,5210,5100,6660,3600,5130,5166.91,10.08,0,-37126,5276,5202,5166,5092,5056,5185,5075,277,1530,500,3790,10,1,55320000,2821,-11.28,0.82,12,0.28,-452.00,6253.00,5270,20250227,-3.23,3140,20240308,62.42,5270,-3.23,20250227,4360,16.97,20250203,5270,-3.23,20250227,3140,62.42,20240308,1.21,N,006060,500,276 억,,5576578,N,N,0,N,00,N
20250306,100211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5200,70,2,1.36,631183190,122135,60.81,5180,5210,5100,6660,3600,5130,5168.39,10.08,0,-18869,5276,5202,5166,5092,5056,5185,5075,277,1530,500,3790,10,1,55320000,2877,-11.50,0.83,12,0.22,-452.00,6253.00,5270,20250227,-1.33,3140,20240308,65.61,5270,-1.33,20250227,4360,19.27,20250203,5270,-1.33,20250227,3140,65.61,20240308,1.21,N,006060,500,276 억,,5576578,N,N,0,N,00,N
20250306,090211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5180,50,2,0.97,16072200,3121,1.55,5180,5180,5150,6660,3600,5130,5167.92,10.08,0,-928,5276,5202,5166,5092,5056,5185,5075,277,1530,500,3790,10,1,55320000,2866,-11.46,0.83,12,0.01,-452.00,6253.00,5270,20250227,-1.71,3140,20240308,64.97,5270,-1.71,20250227,4360,18.81,20250203,5270,-1.71,20250227,3140,64.97,20240308,1.21,N,006060,500,276 억,,5576578,N,N,0,N,00,N
20250305,160209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5130,-90,5,-1.72,1038532170,200800,113.46,5210,5240,5130,6780,3660,5220,5171.97,10.12,0,-31442,5340,5280,5170,5110,5000,5310,5140,277,1560,500,3860,10,1,55320000,2838,-11.35,0.82,12,0.36,-452.00,6253.00,5270,20250227,-2.66,3140,20240308,63.38,5270,-2.66,20250227,4360,17.66,20250203,5270,-2.66,20250227,3140,63.38,20240308,1.21,N,006060,500,276 억,,5596714,N,N,1534,N,00,N
20250305,150211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5150,-70,5,-1.34,974984415,188437,106.47,5210,5240,5130,6780,3660,5220,5174.06,10.12,0,-28388,5340,5280,5170,5110,5000,5310,5140,277,1560,500,3860,10,1,55320000,2849,-11.39,0.82,12,0.34,-452.00,6253.00,5270,20250227,-2.28,3140,20240308,64.01,5270,-2.28,20250227,4360,18.12,20250203,5270,-2.28,20250227,3140,64.01,20240308,1.21,N,006060,500,276 억,,5596714,N,N,1534,N,00,N
20250305,140209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5160,-60,5,-1.15,876572525,169357,95.69,5210,5240,5130,6780,3660,5220,5175.89,10.12,0,-25613,5340,5280,5170,5110,5000,5310,5140,277,1560,500,3860,10,1,55320000,2855,-11.42,0.83,12,0.31,-452.00,6253.00,5270,20250227,-2.09,3140,20240308,64.33,5270,-2.09,20250227,4360,18.35,20250203,5270,-2.09,20250227,3140,64.33,20240308,1.21,N,006060,500,276 억,,5596714,N,N,1534,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 20250306 160211 55 60.00 KOSPI 화학 N N N Y 60 N 5100 -30 5 -0.58 1701597855 333508 166.06 5180 5210 4995 6660 3600 5130 5101.99 10.08 0 -26585 5276 5202 5166 5092 5056 5185 5075 277 1530 500 3790 10 1 55320000 2821 -11.28 0.82 12 0.60 -452.00 6253.00 5270 20250227 -3.23 3140 20240308 62.42 5270 -3.23 20250227 4360 16.97 20250203 5270 -3.23 20250227 3140 62.42 20240308 1.21 N 006060 500 276 억 5576578 N N 8842 N 00 N
3 20250306 150211 55 60.00 KOSPI 화학 N N N Y 60 N 5090 -40 5 -0.78 1558709615 305387 152.06 5180 5210 4995 6660 3600 5130 5103.92 10.08 0 -8299 5276 5202 5166 5092 5056 5185 5075 277 1530 500 3790 10 1 55320000 2816 -11.26 0.81 12 0.55 -452.00 6253.00 5270 20250227 -3.42 3140 20240308 62.10 5270 -3.42 20250227 4360 16.74 20250203 5270 -3.42 20250227 3140 62.10 20240308 1.21 N 006060 500 276 억 5576578 N N 0 N 00 N
4 20250306 140211 55 60.00 KOSPI 화학 N N N Y 60 N 5020 -110 5 -2.14 1276238015 249415 124.19 5180 5210 4995 6660 3600 5130 5116.85 10.08 0 -9045 5276 5202 5166 5092 5056 5185 5075 277 1530 500 3790 10 1 55320000 2777 -11.11 0.80 12 0.45 -452.00 6253.00 5270 20250227 -4.74 3140 20240308 59.87 5270 -4.74 20250227 4360 15.14 20250203 5270 -4.74 20250227 3140 59.87 20240308 1.21 N 006060 500 276 억 5576578 N N 0 N 00 N
5 20250306 130210 55 60.00 KOSPI 화학 N N N Y 60 N 5070 -60 5 -1.17 1078574830 210021 104.57 5180 5210 4995 6660 3600 5130 5135.60 10.08 0 -23471 5276 5202 5166 5092 5056 5185 5075 277 1530 500 3790 10 1 55320000 2805 -11.22 0.81 12 0.38 -452.00 6253.00 5270 20250227 -3.80 3140 20240308 61.46 5270 -3.80 20250227 4360 16.28 20250203 5270 -3.80 20250227 3140 61.46 20240308 1.21 N 006060 500 276 억 5576578 N N 0 N 00 N
6 20250306 120211 55 60.00 KOSPI 화학 N N N Y 60 N 5080 -50 5 -0.97 867446615 168102 83.70 5180 5210 5055 6660 3600 5130 5160.51 10.08 0 -36542 5276 5202 5166 5092 5056 5185 5075 277 1530 500 3790 10 1 55320000 2810 -11.24 0.81 12 0.30 -452.00 6253.00 5270 20250227 -3.61 3140 20240308 61.78 5270 -3.61 20250227 4360 16.51 20250203 5270 -3.61 20250227 3140 61.78 20240308 1.21 N 006060 500 276 억 5576578 N N 0 N 00 N
7 20250306 110210 55 60.00 KOSPI 화학 N N N Y 60 N 5100 -30 5 -0.58 791789000 153253 76.31 5180 5210 5100 6660 3600 5130 5166.91 10.08 0 -37126 5276 5202 5166 5092 5056 5185 5075 277 1530 500 3790 10 1 55320000 2821 -11.28 0.82 12 0.28 -452.00 6253.00 5270 20250227 -3.23 3140 20240308 62.42 5270 -3.23 20250227 4360 16.97 20250203 5270 -3.23 20250227 3140 62.42 20240308 1.21 N 006060 500 276 억 5576578 N N 0 N 00 N
8 20250306 100211 55 60.00 KOSPI 화학 N N N Y 60 N 5200 70 2 1.36 631183190 122135 60.81 5180 5210 5100 6660 3600 5130 5168.39 10.08 0 -18869 5276 5202 5166 5092 5056 5185 5075 277 1530 500 3790 10 1 55320000 2877 -11.50 0.83 12 0.22 -452.00 6253.00 5270 20250227 -1.33 3140 20240308 65.61 5270 -1.33 20250227 4360 19.27 20250203 5270 -1.33 20250227 3140 65.61 20240308 1.21 N 006060 500 276 억 5576578 N N 0 N 00 N
9 20250306 090211 55 60.00 KOSPI 화학 N N N Y 60 N 5180 50 2 0.97 16072200 3121 1.55 5180 5180 5150 6660 3600 5130 5167.92 10.08 0 -928 5276 5202 5166 5092 5056 5185 5075 277 1530 500 3790 10 1 55320000 2866 -11.46 0.83 12 0.01 -452.00 6253.00 5270 20250227 -1.71 3140 20240308 64.97 5270 -1.71 20250227 4360 18.81 20250203 5270 -1.71 20250227 3140 64.97 20240308 1.21 N 006060 500 276 억 5576578 N N 0 N 00 N
10 20250305 160209 55 60.00 KOSPI 화학 N N N Y 60 N 5130 -90 5 -1.72 1038532170 200800 113.46 5210 5240 5130 6780 3660 5220 5171.97 10.12 0 -31442 5340 5280 5170 5110 5000 5310 5140 277 1560 500 3860 10 1 55320000 2838 -11.35 0.82 12 0.36 -452.00 6253.00 5270 20250227 -2.66 3140 20240308 63.38 5270 -2.66 20250227 4360 17.66 20250203 5270 -2.66 20250227 3140 63.38 20240308 1.21 N 006060 500 276 억 5596714 N N 1534 N 00 N
11 20250305 150211 55 60.00 KOSPI 화학 N N N Y 60 N 5150 -70 5 -1.34 974984415 188437 106.47 5210 5240 5130 6780 3660 5220 5174.06 10.12 0 -28388 5340 5280 5170 5110 5000 5310 5140 277 1560 500 3860 10 1 55320000 2849 -11.39 0.82 12 0.34 -452.00 6253.00 5270 20250227 -2.28 3140 20240308 64.01 5270 -2.28 20250227 4360 18.12 20250203 5270 -2.28 20250227 3140 64.01 20240308 1.21 N 006060 500 276 억 5596714 N N 1534 N 00 N
12 20250305 140209 55 60.00 KOSPI 화학 N N N Y 60 N 5160 -60 5 -1.15 876572525 169357 95.69 5210 5240 5130 6780 3660 5220 5175.89 10.12 0 -25613 5340 5280 5170 5110 5000 5310 5140 277 1560 500 3860 10 1 55320000 2855 -11.42 0.83 12 0.31 -452.00 6253.00 5270 20250227 -2.09 3140 20240308 64.33 5270 -2.09 20250227 4360 18.35 20250203 5270 -2.09 20250227 3140 64.33 20240308 1.21 N 006060 500 276 억 5596714 N N 1534 N 00 N