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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160200,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,14740,1170,2,8.62,4901131755,341499,138.62,13100,14970,13010,17640,9500,13570,14350.75,7.43,0,16423,14323,13946,13613,13236,12903,13780,13070,384,4070,1000,9770,10,1,38408228,5661,-8.75,2.47,12,0.89,-1684.00,5976.00,41900,20240326,-64.82,13010,20250404,13.30,21900,-32.69,20250220,13010,13.30,20250404,36150,-59.23,20240404,13010,13.30,20250404,1.17,Y,005420,1000,384 억,,2851814,N,N,59158,N,00,N
20250404,150201,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,14630,1060,2,7.81,4611201055,321790,130.62,13100,14970,13010,17640,9500,13570,14329.85,7.43,0,22294,14323,13946,13613,13236,12903,13780,13070,384,4070,1000,9770,10,1,38408228,5619,-8.69,2.45,12,0.84,-1684.00,5976.00,41900,20240326,-65.08,13010,20250404,12.45,21900,-33.20,20250220,13010,12.45,20250404,36150,-59.53,20240404,13010,12.45,20250404,1.17,Y,005420,1000,384 억,,2851814,N,N,109466,N,00,N
20250404,140202,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,14210,640,2,4.72,4208837915,293726,119.23,13100,14970,13010,17640,9500,13570,14329.13,7.43,0,24158,14323,13946,13613,13236,12903,13780,13070,384,4070,1000,9770,10,1,38408228,5458,-8.44,2.38,12,0.76,-1684.00,5976.00,41900,20240326,-66.09,13010,20250404,9.22,21900,-35.11,20250220,13010,9.22,20250404,36150,-60.69,20240404,13010,9.22,20250404,1.17,Y,005420,1000,384 억,,2851814,N,N,109466,N,00,N
20250404,130202,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,13940,370,2,2.73,3875942915,269979,109.59,13100,14970,13010,17640,9500,13570,14356.46,7.43,0,23576,14323,13946,13613,13236,12903,13780,13070,384,4070,1000,9770,10,1,38408228,5354,-8.28,2.33,12,0.70,-1684.00,5976.00,41900,20240326,-66.73,13010,20250404,7.15,21900,-36.35,20250220,13010,7.15,20250404,36150,-61.44,20240404,13010,7.15,20250404,1.17,Y,005420,1000,384 억,,2851814,N,N,109466,N,00,N
20250404,120201,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,14410,840,2,6.19,3465410175,241059,97.85,13100,14970,13010,17640,9500,13570,14375.78,7.43,0,30554,14323,13946,13613,13236,12903,13780,13070,384,4070,1000,9770,10,1,38408228,5535,-8.56,2.41,12,0.63,-1684.00,5976.00,41900,20240326,-65.61,13010,20250404,10.76,21900,-34.20,20250220,13010,10.76,20250404,36150,-60.14,20240404,13010,10.76,20250404,1.17,Y,005420,1000,384 억,,2851814,N,N,109466,N,00,N
20250404,110201,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,14430,860,2,6.34,2816560055,196573,79.79,13100,14970,13010,17640,9500,13570,14328.32,7.43,0,27504,14323,13946,13613,13236,12903,13780,13070,384,4070,1000,9770,10,1,38408228,5542,-8.57,2.41,12,0.51,-1684.00,5976.00,41900,20240326,-65.56,13010,20250404,10.91,21900,-34.11,20250220,13010,10.91,20250404,36150,-60.08,20240404,13010,10.91,20250404,1.17,Y,005420,1000,384 억,,2851814,N,N,109466,N,00,N
20250404,100201,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,14950,1380,2,10.17,1735128975,122753,49.83,13100,14970,13010,17640,9500,13570,14135.12,7.43,0,12502,14323,13946,13613,13236,12903,13780,13070,384,4070,1000,9770,10,1,38408228,5742,-8.88,2.50,12,0.32,-1684.00,5976.00,41900,20240326,-64.32,13010,20250404,14.91,21900,-31.74,20250220,13010,14.91,20250404,36150,-58.64,20240404,13010,14.91,20250404,1.17,Y,005420,1000,384 억,,2851814,N,N,109466,N,00,N
20250404,090202,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,13200,-370,5,-2.73,61141330,4668,1.89,13100,13200,13010,17640,9500,13570,13097.97,7.43,0,912,14323,13946,13613,13236,12903,13780,13070,384,4070,1000,9770,10,1,38408228,5070,-7.84,2.21,12,0.01,-1684.00,5976.00,41900,20240326,-68.50,13010,20250404,1.46,21900,-39.73,20250220,13010,1.46,20250404,36150,-63.49,20240404,13010,1.46,20250404,1.17,Y,005420,1000,384 억,,2851814,N,N,109466,N,00,N
20250403,160159,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,13570,-700,5,-4.91,3345994020,246355,135.42,13710,13990,13280,18550,9990,14270,13582.01,7.58,0,-61500,15730,15000,14630,13900,13530,14815,13715,384,4280,1000,10270,10,1,38408228,5212,-8.06,2.27,12,0.64,-1684.00,5976.00,41900,20240326,-67.61,13280,20250403,2.18,21900,-38.04,20250220,13280,2.18,20250403,38000,-64.29,20240403,13280,2.18,20250403,1.20,Y,005420,1000,384 억,,2911267,N,N,109466,N,00,N
20250403,150200,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,13540,-730,5,-5.12,2960031980,217860,119.75,13710,13990,13280,18550,9990,14270,13586.85,7.58,0,-55507,15730,15000,14630,13900,13530,14815,13715,384,4280,1000,10270,10,1,38408228,5200,-8.04,2.27,12,0.57,-1684.00,5976.00,41900,20240326,-67.68,13280,20250403,1.96,21900,-38.17,20250220,13280,1.96,20250403,38000,-64.37,20240403,13280,1.96,20250403,1.20,Y,005420,1000,384 억,,2911267,N,N,61469,N,00,N
20250403,140200,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,13590,-680,5,-4.77,2649098360,194936,107.15,13710,13990,13280,18550,9990,14270,13589.58,7.58,0,-50494,15730,15000,14630,13900,13530,14815,13715,384,4280,1000,10270,10,1,38408228,5220,-8.07,2.27,12,0.51,-1684.00,5976.00,41900,20240326,-67.57,13280,20250403,2.33,21900,-37.95,20250220,13280,2.33,20250403,38000,-64.24,20240403,13280,2.33,20250403,1.20,Y,005420,1000,384 억,,2911267,N,N,61469,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 20250404 160200 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 14740 1170 2 8.62 4901131755 341499 138.62 13100 14970 13010 17640 9500 13570 14350.75 7.43 0 16423 14323 13946 13613 13236 12903 13780 13070 384 4070 1000 9770 10 1 38408228 5661 -8.75 2.47 12 0.89 -1684.00 5976.00 41900 20240326 -64.82 13010 20250404 13.30 21900 -32.69 20250220 13010 13.30 20250404 36150 -59.23 20240404 13010 13.30 20250404 1.17 Y 005420 1000 384 억 2851814 N N 59158 N 00 N
3 20250404 150201 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 14630 1060 2 7.81 4611201055 321790 130.62 13100 14970 13010 17640 9500 13570 14329.85 7.43 0 22294 14323 13946 13613 13236 12903 13780 13070 384 4070 1000 9770 10 1 38408228 5619 -8.69 2.45 12 0.84 -1684.00 5976.00 41900 20240326 -65.08 13010 20250404 12.45 21900 -33.20 20250220 13010 12.45 20250404 36150 -59.53 20240404 13010 12.45 20250404 1.17 Y 005420 1000 384 억 2851814 N N 109466 N 00 N
4 20250404 140202 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 14210 640 2 4.72 4208837915 293726 119.23 13100 14970 13010 17640 9500 13570 14329.13 7.43 0 24158 14323 13946 13613 13236 12903 13780 13070 384 4070 1000 9770 10 1 38408228 5458 -8.44 2.38 12 0.76 -1684.00 5976.00 41900 20240326 -66.09 13010 20250404 9.22 21900 -35.11 20250220 13010 9.22 20250404 36150 -60.69 20240404 13010 9.22 20250404 1.17 Y 005420 1000 384 억 2851814 N N 109466 N 00 N
5 20250404 130202 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 13940 370 2 2.73 3875942915 269979 109.59 13100 14970 13010 17640 9500 13570 14356.46 7.43 0 23576 14323 13946 13613 13236 12903 13780 13070 384 4070 1000 9770 10 1 38408228 5354 -8.28 2.33 12 0.70 -1684.00 5976.00 41900 20240326 -66.73 13010 20250404 7.15 21900 -36.35 20250220 13010 7.15 20250404 36150 -61.44 20240404 13010 7.15 20250404 1.17 Y 005420 1000 384 억 2851814 N N 109466 N 00 N
6 20250404 120201 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 14410 840 2 6.19 3465410175 241059 97.85 13100 14970 13010 17640 9500 13570 14375.78 7.43 0 30554 14323 13946 13613 13236 12903 13780 13070 384 4070 1000 9770 10 1 38408228 5535 -8.56 2.41 12 0.63 -1684.00 5976.00 41900 20240326 -65.61 13010 20250404 10.76 21900 -34.20 20250220 13010 10.76 20250404 36150 -60.14 20240404 13010 10.76 20250404 1.17 Y 005420 1000 384 억 2851814 N N 109466 N 00 N
7 20250404 110201 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 14430 860 2 6.34 2816560055 196573 79.79 13100 14970 13010 17640 9500 13570 14328.32 7.43 0 27504 14323 13946 13613 13236 12903 13780 13070 384 4070 1000 9770 10 1 38408228 5542 -8.57 2.41 12 0.51 -1684.00 5976.00 41900 20240326 -65.56 13010 20250404 10.91 21900 -34.11 20250220 13010 10.91 20250404 36150 -60.08 20240404 13010 10.91 20250404 1.17 Y 005420 1000 384 억 2851814 N N 109466 N 00 N
8 20250404 100201 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 14950 1380 2 10.17 1735128975 122753 49.83 13100 14970 13010 17640 9500 13570 14135.12 7.43 0 12502 14323 13946 13613 13236 12903 13780 13070 384 4070 1000 9770 10 1 38408228 5742 -8.88 2.50 12 0.32 -1684.00 5976.00 41900 20240326 -64.32 13010 20250404 14.91 21900 -31.74 20250220 13010 14.91 20250404 36150 -58.64 20240404 13010 14.91 20250404 1.17 Y 005420 1000 384 억 2851814 N N 109466 N 00 N
9 20250404 090202 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 13200 -370 5 -2.73 61141330 4668 1.89 13100 13200 13010 17640 9500 13570 13097.97 7.43 0 912 14323 13946 13613 13236 12903 13780 13070 384 4070 1000 9770 10 1 38408228 5070 -7.84 2.21 12 0.01 -1684.00 5976.00 41900 20240326 -68.50 13010 20250404 1.46 21900 -39.73 20250220 13010 1.46 20250404 36150 -63.49 20240404 13010 1.46 20250404 1.17 Y 005420 1000 384 억 2851814 N N 109466 N 00 N
10 20250403 160159 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 13570 -700 5 -4.91 3345994020 246355 135.42 13710 13990 13280 18550 9990 14270 13582.01 7.58 0 -61500 15730 15000 14630 13900 13530 14815 13715 384 4280 1000 10270 10 1 38408228 5212 -8.06 2.27 12 0.64 -1684.00 5976.00 41900 20240326 -67.61 13280 20250403 2.18 21900 -38.04 20250220 13280 2.18 20250403 38000 -64.29 20240403 13280 2.18 20250403 1.20 Y 005420 1000 384 억 2911267 N N 109466 N 00 N
11 20250403 150200 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 13540 -730 5 -5.12 2960031980 217860 119.75 13710 13990 13280 18550 9990 14270 13586.85 7.58 0 -55507 15730 15000 14630 13900 13530 14815 13715 384 4280 1000 10270 10 1 38408228 5200 -8.04 2.27 12 0.57 -1684.00 5976.00 41900 20240326 -67.68 13280 20250403 1.96 21900 -38.17 20250220 13280 1.96 20250403 38000 -64.37 20240403 13280 1.96 20250403 1.20 Y 005420 1000 384 억 2911267 N N 61469 N 00 N
12 20250403 140200 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 13590 -680 5 -4.77 2649098360 194936 107.15 13710 13990 13280 18550 9990 14270 13589.58 7.58 0 -50494 15730 15000 14630 13900 13530 14815 13715 384 4280 1000 10270 10 1 38408228 5220 -8.07 2.27 12 0.51 -1684.00 5976.00 41900 20240326 -67.57 13280 20250403 2.33 21900 -37.95 20250220 13280 2.33 20250403 38000 -64.24 20240403 13280 2.33 20250403 1.20 Y 005420 1000 384 억 2911267 N N 61469 N 00 N