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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005420/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
20250429,160206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15960,-240,5,-1.48,2124544520,132250,87.70,16210,16410,15810,21050,11340,16200,16064.62,7.72,0,-14634,17060,16630,16400,15970,15740,16515,15855,384,4850,1000,11660,10,1,38408228,6130,-9.48,2.67,12,0.34,-1684.00,5976.00,33150,20240611,-51.86,12900,20250409,23.72,21900,-27.12,20250220,12900,23.72,20250409,33150,-51.86,20240611,12900,23.72,20250409,1.21,Y,005420,1000,384 억,,2965423,N,N,29562,N,00,N
20250429,150207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15980,-220,5,-1.36,2007009715,124888,82.82,16210,16410,15810,21050,11340,16200,16070.48,7.72,0,-13398,17060,16630,16400,15970,15740,16515,15855,384,4850,1000,11660,10,1,38408228,6138,-9.49,2.67,12,0.33,-1684.00,5976.00,33150,20240611,-51.79,12900,20250409,23.88,21900,-27.03,20250220,12900,23.88,20250409,33150,-51.79,20240611,12900,23.88,20250409,1.21,Y,005420,1000,384 억,,2965423,N,N,28502,N,00,N
20250429,140207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16020,-180,5,-1.11,1702293295,105813,70.17,16210,16410,15810,21050,11340,16200,16087.75,7.72,0,-6176,17060,16630,16400,15970,15740,16515,15855,384,4850,1000,11660,10,1,38408228,6153,-9.51,2.68,12,0.28,-1684.00,5976.00,33150,20240611,-51.67,12900,20250409,24.19,21900,-26.85,20250220,12900,24.19,20250409,33150,-51.67,20240611,12900,24.19,20250409,1.21,Y,005420,1000,384 억,,2965423,N,N,28502,N,00,N
20250429,130209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16090,-110,5,-0.68,1449978200,90077,59.74,16210,16410,15810,21050,11340,16200,16097.10,7.72,0,-3386,17060,16630,16400,15970,15740,16515,15855,384,4850,1000,11660,10,1,38408228,6180,-9.55,2.69,12,0.23,-1684.00,5976.00,33150,20240611,-51.46,12900,20250409,24.73,21900,-26.53,20250220,12900,24.73,20250409,33150,-51.46,20240611,12900,24.73,20250409,1.21,Y,005420,1000,384 억,,2965423,N,N,28502,N,00,N
20250429,120208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16230,30,2,0.19,1286062085,79911,52.99,16210,16410,15810,21050,11340,16200,16093.68,7.72,0,-824,17060,16630,16400,15970,15740,16515,15855,384,4850,1000,11660,10,1,38408228,6234,-9.64,2.72,12,0.21,-1684.00,5976.00,33150,20240611,-51.04,12900,20250409,25.81,21900,-25.89,20250220,12900,25.81,20250409,33150,-51.04,20240611,12900,25.81,20250409,1.21,Y,005420,1000,384 억,,2965423,N,N,28502,N,00,N
20250429,110207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16270,70,2,0.43,1152608775,71711,47.56,16210,16410,15810,21050,11340,16200,16072.97,7.72,0,658,17060,16630,16400,15970,15740,16515,15855,384,4850,1000,11660,10,1,38408228,6249,-9.66,2.72,12,0.19,-1684.00,5976.00,33150,20240611,-50.92,12900,20250409,26.12,21900,-25.71,20250220,12900,26.12,20250409,33150,-50.92,20240611,12900,26.12,20250409,1.21,Y,005420,1000,384 억,,2965423,N,N,28502,N,00,N
20250429,100209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15920,-280,5,-1.73,777147000,48520,32.18,16210,16410,15810,21050,11340,16200,16017.04,7.72,0,-3198,17060,16630,16400,15970,15740,16515,15855,384,4850,1000,11660,10,1,38408228,6115,-9.45,2.66,12,0.13,-1684.00,5976.00,33150,20240611,-51.98,12900,20250409,23.41,21900,-27.31,20250220,12900,23.41,20250409,33150,-51.98,20240611,12900,23.41,20250409,1.21,Y,005420,1000,384 억,,2965423,N,N,28502,N,00,N
20250429,090209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16250,50,2,0.31,54416870,3346,2.22,16210,16410,16210,21050,11340,16200,16263.26,7.72,0,-217,17060,16630,16400,15970,15740,16515,15855,384,4850,1000,11660,10,1,38408228,6241,-9.65,2.72,12,0.01,-1684.00,5976.00,33150,20240611,-50.98,12900,20250409,25.97,21900,-25.80,20250220,12900,25.97,20250409,33150,-50.98,20240611,12900,25.97,20250409,1.21,Y,005420,1000,384 억,,2965423,N,N,28502,N,00,N
20250428,160207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16200,240,2,1.50,2467053675,150791,90.25,16250,16830,16170,20700,11180,15960,16360.80,7.84,0,-35403,16933,16446,16043,15556,15153,16690,15800,384,4740,1000,11490,10,1,38408228,6222,-9.62,2.71,12,0.39,-1684.00,5976.00,33150,20240611,-51.13,12900,20250409,25.58,21900,-26.03,20250220,12900,25.58,20250409,33150,-51.13,20240611,12900,25.58,20250409,1.16,Y,005420,1000,384 억,,3011247,N,N,28485,N,00,N
20250428,150208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16240,280,2,1.75,2311462485,141189,84.50,16250,16830,16170,20700,11180,15960,16371.41,7.84,0,-33371,16933,16446,16043,15556,15153,16690,15800,384,4740,1000,11490,10,1,38408228,6237,-9.64,2.72,12,0.37,-1684.00,5976.00,33150,20240611,-51.01,12900,20250409,25.89,21900,-25.84,20250220,12900,25.89,20250409,33150,-51.01,20240611,12900,25.89,20250409,1.16,Y,005420,1000,384 억,,3011247,N,N,22612,N,00,N
20250428,140208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16240,280,2,1.75,2134513645,130280,77.98,16250,16830,16170,20700,11180,15960,16384.05,7.84,0,-31234,16933,16446,16043,15556,15153,16690,15800,384,4740,1000,11490,10,1,38408228,6237,-9.64,2.72,12,0.34,-1684.00,5976.00,33150,20240611,-51.01,12900,20250409,25.89,21900,-25.84,20250220,12900,25.89,20250409,33150,-51.01,20240611,12900,25.89,20250409,1.16,Y,005420,1000,384 억,,3011247,N,N,22612,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 20250429 160206 55 40.00 KOSPI200 화학 N N N Y 40 N 15960 -240 5 -1.48 2124544520 132250 87.70 16210 16410 15810 21050 11340 16200 16064.62 7.72 0 -14634 17060 16630 16400 15970 15740 16515 15855 384 4850 1000 11660 10 1 38408228 6130 -9.48 2.67 12 0.34 -1684.00 5976.00 33150 20240611 -51.86 12900 20250409 23.72 21900 -27.12 20250220 12900 23.72 20250409 33150 -51.86 20240611 12900 23.72 20250409 1.21 Y 005420 1000 384 억 2965423 N N 29562 N 00 N
3 20250429 150207 55 40.00 KOSPI200 화학 N N N Y 40 N 15980 -220 5 -1.36 2007009715 124888 82.82 16210 16410 15810 21050 11340 16200 16070.48 7.72 0 -13398 17060 16630 16400 15970 15740 16515 15855 384 4850 1000 11660 10 1 38408228 6138 -9.49 2.67 12 0.33 -1684.00 5976.00 33150 20240611 -51.79 12900 20250409 23.88 21900 -27.03 20250220 12900 23.88 20250409 33150 -51.79 20240611 12900 23.88 20250409 1.21 Y 005420 1000 384 억 2965423 N N 28502 N 00 N
4 20250429 140207 55 40.00 KOSPI200 화학 N N N Y 40 N 16020 -180 5 -1.11 1702293295 105813 70.17 16210 16410 15810 21050 11340 16200 16087.75 7.72 0 -6176 17060 16630 16400 15970 15740 16515 15855 384 4850 1000 11660 10 1 38408228 6153 -9.51 2.68 12 0.28 -1684.00 5976.00 33150 20240611 -51.67 12900 20250409 24.19 21900 -26.85 20250220 12900 24.19 20250409 33150 -51.67 20240611 12900 24.19 20250409 1.21 Y 005420 1000 384 억 2965423 N N 28502 N 00 N
5 20250429 130209 55 40.00 KOSPI200 화학 N N N Y 40 N 16090 -110 5 -0.68 1449978200 90077 59.74 16210 16410 15810 21050 11340 16200 16097.10 7.72 0 -3386 17060 16630 16400 15970 15740 16515 15855 384 4850 1000 11660 10 1 38408228 6180 -9.55 2.69 12 0.23 -1684.00 5976.00 33150 20240611 -51.46 12900 20250409 24.73 21900 -26.53 20250220 12900 24.73 20250409 33150 -51.46 20240611 12900 24.73 20250409 1.21 Y 005420 1000 384 억 2965423 N N 28502 N 00 N
6 20250429 120208 55 40.00 KOSPI200 화학 N N N Y 40 N 16230 30 2 0.19 1286062085 79911 52.99 16210 16410 15810 21050 11340 16200 16093.68 7.72 0 -824 17060 16630 16400 15970 15740 16515 15855 384 4850 1000 11660 10 1 38408228 6234 -9.64 2.72 12 0.21 -1684.00 5976.00 33150 20240611 -51.04 12900 20250409 25.81 21900 -25.89 20250220 12900 25.81 20250409 33150 -51.04 20240611 12900 25.81 20250409 1.21 Y 005420 1000 384 억 2965423 N N 28502 N 00 N
7 20250429 110207 55 40.00 KOSPI200 화학 N N N Y 40 N 16270 70 2 0.43 1152608775 71711 47.56 16210 16410 15810 21050 11340 16200 16072.97 7.72 0 658 17060 16630 16400 15970 15740 16515 15855 384 4850 1000 11660 10 1 38408228 6249 -9.66 2.72 12 0.19 -1684.00 5976.00 33150 20240611 -50.92 12900 20250409 26.12 21900 -25.71 20250220 12900 26.12 20250409 33150 -50.92 20240611 12900 26.12 20250409 1.21 Y 005420 1000 384 억 2965423 N N 28502 N 00 N
8 20250429 100209 55 40.00 KOSPI200 화학 N N N Y 40 N 15920 -280 5 -1.73 777147000 48520 32.18 16210 16410 15810 21050 11340 16200 16017.04 7.72 0 -3198 17060 16630 16400 15970 15740 16515 15855 384 4850 1000 11660 10 1 38408228 6115 -9.45 2.66 12 0.13 -1684.00 5976.00 33150 20240611 -51.98 12900 20250409 23.41 21900 -27.31 20250220 12900 23.41 20250409 33150 -51.98 20240611 12900 23.41 20250409 1.21 Y 005420 1000 384 억 2965423 N N 28502 N 00 N
9 20250429 090209 55 40.00 KOSPI200 화학 N N N Y 40 N 16250 50 2 0.31 54416870 3346 2.22 16210 16410 16210 21050 11340 16200 16263.26 7.72 0 -217 17060 16630 16400 15970 15740 16515 15855 384 4850 1000 11660 10 1 38408228 6241 -9.65 2.72 12 0.01 -1684.00 5976.00 33150 20240611 -50.98 12900 20250409 25.97 21900 -25.80 20250220 12900 25.97 20250409 33150 -50.98 20240611 12900 25.97 20250409 1.21 Y 005420 1000 384 억 2965423 N N 28502 N 00 N
10 20250428 160207 55 40.00 KOSPI200 화학 N N N Y 40 N 16200 240 2 1.50 2467053675 150791 90.25 16250 16830 16170 20700 11180 15960 16360.80 7.84 0 -35403 16933 16446 16043 15556 15153 16690 15800 384 4740 1000 11490 10 1 38408228 6222 -9.62 2.71 12 0.39 -1684.00 5976.00 33150 20240611 -51.13 12900 20250409 25.58 21900 -26.03 20250220 12900 25.58 20250409 33150 -51.13 20240611 12900 25.58 20250409 1.16 Y 005420 1000 384 억 3011247 N N 28485 N 00 N
11 20250428 150208 55 40.00 KOSPI200 화학 N N N Y 40 N 16240 280 2 1.75 2311462485 141189 84.50 16250 16830 16170 20700 11180 15960 16371.41 7.84 0 -33371 16933 16446 16043 15556 15153 16690 15800 384 4740 1000 11490 10 1 38408228 6237 -9.64 2.72 12 0.37 -1684.00 5976.00 33150 20240611 -51.01 12900 20250409 25.89 21900 -25.84 20250220 12900 25.89 20250409 33150 -51.01 20240611 12900 25.89 20250409 1.16 Y 005420 1000 384 억 3011247 N N 22612 N 00 N
12 20250428 140208 55 40.00 KOSPI200 화학 N N N Y 40 N 16240 280 2 1.75 2134513645 130280 77.98 16250 16830 16170 20700 11180 15960 16384.05 7.84 0 -31234 16933 16446 16043 15556 15153 16690 15800 384 4740 1000 11490 10 1 38408228 6237 -9.64 2.72 12 0.34 -1684.00 5976.00 33150 20240611 -51.01 12900 20250409 25.89 21900 -25.84 20250220 12900 25.89 20250409 33150 -51.01 20240611 12900 25.89 20250409 1.16 Y 005420 1000 384 억 3011247 N N 22612 N 00 N