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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005950/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
20250407,160206,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5140,-380,5,-6.88,326563020,62518,161.90,5320,5360,5110,7170,3870,5520,5223.50,1.68,0,-19082,5706,5612,5456,5362,5206,5660,5410,1136,1650,5000,3860,10,1,22722739,1168,-2.46,1.01,12,0.28,-2087.00,5108.00,13890,20240327,-62.99,5110,20250407,0.59,7480,-31.28,20250124,5110,0.59,20250407,12400,-58.55,20240408,5110,0.59,20250407,1.81,Y,005950,5000,1136 억,,382288,N,N,6538,N,00,N
20250407,150208,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5150,-370,5,-6.70,294905430,56347,145.92,5320,5360,5130,7170,3870,5520,5233.74,1.68,0,-18003,5706,5612,5456,5362,5206,5660,5410,1136,1650,5000,3860,10,1,22722739,1170,-2.47,1.01,12,0.25,-2087.00,5108.00,13890,20240327,-62.92,5130,20250407,0.39,7480,-31.15,20250124,5130,0.39,20250407,12400,-58.47,20240408,5130,0.39,20250407,1.81,Y,005950,5000,1136 억,,382288,N,N,9791,N,00,N
20250407,140207,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5180,-340,5,-6.16,252463780,48130,124.64,5320,5360,5160,7170,3870,5520,5245.46,1.68,0,-16339,5706,5612,5456,5362,5206,5660,5410,1136,1650,5000,3860,10,1,22722739,1177,-2.48,1.01,12,0.21,-2087.00,5108.00,13890,20240327,-62.71,5160,20250407,0.39,7480,-30.75,20250124,5160,0.39,20250407,12400,-58.23,20240408,5160,0.39,20250407,1.81,Y,005950,5000,1136 억,,382288,N,N,9791,N,00,N
20250407,130206,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5230,-290,5,-5.25,219635570,41811,108.28,5320,5360,5160,7170,3870,5520,5253.06,1.68,0,-12591,5706,5612,5456,5362,5206,5660,5410,1136,1650,5000,3860,10,1,22722739,1188,-2.51,1.02,12,0.18,-2087.00,5108.00,13890,20240327,-62.35,5160,20250407,1.36,7480,-30.08,20250124,5160,1.36,20250407,12400,-57.82,20240408,5160,1.36,20250407,1.81,Y,005950,5000,1136 억,,382288,N,N,9791,N,00,N
20250407,120206,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5240,-280,5,-5.07,190844590,36286,93.97,5320,5360,5160,7170,3870,5520,5259.46,1.68,0,-9845,5706,5612,5456,5362,5206,5660,5410,1136,1650,5000,3860,10,1,22722739,1191,-2.51,1.03,12,0.16,-2087.00,5108.00,13890,20240327,-62.28,5160,20250407,1.55,7480,-29.95,20250124,5160,1.55,20250407,12400,-57.74,20240408,5160,1.55,20250407,1.81,Y,005950,5000,1136 억,,382288,N,N,9791,N,00,N
20250407,110206,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5280,-240,5,-4.35,173133380,32916,85.24,5320,5360,5160,7170,3870,5520,5259.85,1.68,0,-7426,5706,5612,5456,5362,5206,5660,5410,1136,1650,5000,3860,10,1,22722739,1200,-2.53,1.03,12,0.14,-2087.00,5108.00,13890,20240327,-61.99,5160,20250407,2.33,7480,-29.41,20250124,5160,2.33,20250407,12400,-57.42,20240408,5160,2.33,20250407,1.81,Y,005950,5000,1136 억,,382288,N,N,9791,N,00,N
20250407,100206,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5260,-260,5,-4.71,120776900,22897,59.30,5320,5360,5250,7170,3870,5520,5274.79,1.68,0,-6684,5706,5612,5456,5362,5206,5660,5410,1136,1650,5000,3860,10,1,22722739,1195,-2.52,1.03,12,0.10,-2087.00,5108.00,13890,20240327,-62.13,5250,20250407,0.19,7480,-29.68,20250124,5250,0.19,20250407,12400,-57.58,20240408,5250,0.19,20250407,1.81,Y,005950,5000,1136 억,,382288,N,N,9791,N,00,N
20250407,090206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5310,-210,5,-3.80,3502680,658,1.70,5320,5330,5310,7170,3870,5520,5323.22,1.68,0,-375,5706,5612,5456,5362,5206,5660,5410,1136,1650,5000,3860,10,1,22722739,1207,-2.54,1.04,12,0.00,-2087.00,5108.00,13890,20240327,-61.77,5300,20250404,0.19,7480,-29.01,20250124,5300,0.19,20250404,12400,-57.18,20240408,5300,0.19,20250404,1.81,Y,005950,5000,1136 억,,382288,N,N,9791,N,00,N
20250404,160206,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5520,60,2,1.10,209888235,38614,124.26,5300,5550,5300,7090,3830,5460,5435.53,1.70,0,-4125,5580,5520,5460,5400,5340,5550,5430,1136,1630,5000,3820,10,1,22722739,1254,-2.64,1.08,12,0.17,-2087.00,5108.00,13910,20240325,-60.32,5300,20250404,4.15,7480,-26.20,20250124,5300,4.15,20250404,12940,-57.34,20240404,5300,4.15,20250404,1.82,Y,005950,5000,1136 억,,386304,N,N,9791,N,00,N
20250404,150207,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5480,20,2,0.37,192985075,35533,114.35,5300,5550,5300,7090,3830,5460,5431.15,1.70,0,-4823,5580,5520,5460,5400,5340,5550,5430,1136,1630,5000,3820,10,1,22722739,1245,-2.63,1.07,12,0.16,-2087.00,5108.00,13910,20240325,-60.60,5300,20250404,3.40,7480,-26.74,20250124,5300,3.40,20250404,12940,-57.65,20240404,5300,3.40,20250404,1.82,Y,005950,5000,1136 억,,386304,N,N,8025,N,00,N
20250404,140208,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5410,-50,5,-0.92,158998105,29262,94.17,5300,5550,5300,7090,3830,5460,5433.60,1.70,0,-6252,5580,5520,5460,5400,5340,5550,5430,1136,1630,5000,3820,10,1,22722739,1229,-2.59,1.06,12,0.13,-2087.00,5108.00,13910,20240325,-61.11,5300,20250404,2.08,7480,-27.67,20250124,5300,2.08,20250404,12940,-58.19,20240404,5300,2.08,20250404,1.82,Y,005950,5000,1136 억,,386304,N,N,8025,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 20250407 160206 57 100.00 KOSPI 신저가 화학 N N N N N 5140 -380 5 -6.88 326563020 62518 161.90 5320 5360 5110 7170 3870 5520 5223.50 1.68 0 -19082 5706 5612 5456 5362 5206 5660 5410 1136 1650 5000 3860 10 1 22722739 1168 -2.46 1.01 12 0.28 -2087.00 5108.00 13890 20240327 -62.99 5110 20250407 0.59 7480 -31.28 20250124 5110 0.59 20250407 12400 -58.55 20240408 5110 0.59 20250407 1.81 Y 005950 5000 1136 억 382288 N N 6538 N 00 N
3 20250407 150208 57 100.00 KOSPI 신저가 화학 N N N N N 5150 -370 5 -6.70 294905430 56347 145.92 5320 5360 5130 7170 3870 5520 5233.74 1.68 0 -18003 5706 5612 5456 5362 5206 5660 5410 1136 1650 5000 3860 10 1 22722739 1170 -2.47 1.01 12 0.25 -2087.00 5108.00 13890 20240327 -62.92 5130 20250407 0.39 7480 -31.15 20250124 5130 0.39 20250407 12400 -58.47 20240408 5130 0.39 20250407 1.81 Y 005950 5000 1136 억 382288 N N 9791 N 00 N
4 20250407 140207 57 100.00 KOSPI 신저가 화학 N N N N N 5180 -340 5 -6.16 252463780 48130 124.64 5320 5360 5160 7170 3870 5520 5245.46 1.68 0 -16339 5706 5612 5456 5362 5206 5660 5410 1136 1650 5000 3860 10 1 22722739 1177 -2.48 1.01 12 0.21 -2087.00 5108.00 13890 20240327 -62.71 5160 20250407 0.39 7480 -30.75 20250124 5160 0.39 20250407 12400 -58.23 20240408 5160 0.39 20250407 1.81 Y 005950 5000 1136 억 382288 N N 9791 N 00 N
5 20250407 130206 57 100.00 KOSPI 신저가 화학 N N N N N 5230 -290 5 -5.25 219635570 41811 108.28 5320 5360 5160 7170 3870 5520 5253.06 1.68 0 -12591 5706 5612 5456 5362 5206 5660 5410 1136 1650 5000 3860 10 1 22722739 1188 -2.51 1.02 12 0.18 -2087.00 5108.00 13890 20240327 -62.35 5160 20250407 1.36 7480 -30.08 20250124 5160 1.36 20250407 12400 -57.82 20240408 5160 1.36 20250407 1.81 Y 005950 5000 1136 억 382288 N N 9791 N 00 N
6 20250407 120206 57 100.00 KOSPI 신저가 화학 N N N N N 5240 -280 5 -5.07 190844590 36286 93.97 5320 5360 5160 7170 3870 5520 5259.46 1.68 0 -9845 5706 5612 5456 5362 5206 5660 5410 1136 1650 5000 3860 10 1 22722739 1191 -2.51 1.03 12 0.16 -2087.00 5108.00 13890 20240327 -62.28 5160 20250407 1.55 7480 -29.95 20250124 5160 1.55 20250407 12400 -57.74 20240408 5160 1.55 20250407 1.81 Y 005950 5000 1136 억 382288 N N 9791 N 00 N
7 20250407 110206 57 100.00 KOSPI 신저가 화학 N N N N N 5280 -240 5 -4.35 173133380 32916 85.24 5320 5360 5160 7170 3870 5520 5259.85 1.68 0 -7426 5706 5612 5456 5362 5206 5660 5410 1136 1650 5000 3860 10 1 22722739 1200 -2.53 1.03 12 0.14 -2087.00 5108.00 13890 20240327 -61.99 5160 20250407 2.33 7480 -29.41 20250124 5160 2.33 20250407 12400 -57.42 20240408 5160 2.33 20250407 1.81 Y 005950 5000 1136 억 382288 N N 9791 N 00 N
8 20250407 100206 57 100.00 KOSPI 신저가 화학 N N N N N 5260 -260 5 -4.71 120776900 22897 59.30 5320 5360 5250 7170 3870 5520 5274.79 1.68 0 -6684 5706 5612 5456 5362 5206 5660 5410 1136 1650 5000 3860 10 1 22722739 1195 -2.52 1.03 12 0.10 -2087.00 5108.00 13890 20240327 -62.13 5250 20250407 0.19 7480 -29.68 20250124 5250 0.19 20250407 12400 -57.58 20240408 5250 0.19 20250407 1.81 Y 005950 5000 1136 억 382288 N N 9791 N 00 N
9 20250407 090206 57 100.00 KOSPI 화학 N N N N N 5310 -210 5 -3.80 3502680 658 1.70 5320 5330 5310 7170 3870 5520 5323.22 1.68 0 -375 5706 5612 5456 5362 5206 5660 5410 1136 1650 5000 3860 10 1 22722739 1207 -2.54 1.04 12 0.00 -2087.00 5108.00 13890 20240327 -61.77 5300 20250404 0.19 7480 -29.01 20250124 5300 0.19 20250404 12400 -57.18 20240408 5300 0.19 20250404 1.81 Y 005950 5000 1136 억 382288 N N 9791 N 00 N
10 20250404 160206 57 100.00 KOSPI 신저가 화학 N N N N N 5520 60 2 1.10 209888235 38614 124.26 5300 5550 5300 7090 3830 5460 5435.53 1.70 0 -4125 5580 5520 5460 5400 5340 5550 5430 1136 1630 5000 3820 10 1 22722739 1254 -2.64 1.08 12 0.17 -2087.00 5108.00 13910 20240325 -60.32 5300 20250404 4.15 7480 -26.20 20250124 5300 4.15 20250404 12940 -57.34 20240404 5300 4.15 20250404 1.82 Y 005950 5000 1136 억 386304 N N 9791 N 00 N
11 20250404 150207 57 100.00 KOSPI 신저가 화학 N N N N N 5480 20 2 0.37 192985075 35533 114.35 5300 5550 5300 7090 3830 5460 5431.15 1.70 0 -4823 5580 5520 5460 5400 5340 5550 5430 1136 1630 5000 3820 10 1 22722739 1245 -2.63 1.07 12 0.16 -2087.00 5108.00 13910 20240325 -60.60 5300 20250404 3.40 7480 -26.74 20250124 5300 3.40 20250404 12940 -57.65 20240404 5300 3.40 20250404 1.82 Y 005950 5000 1136 억 386304 N N 8025 N 00 N
12 20250404 140208 57 100.00 KOSPI 신저가 화학 N N N N N 5410 -50 5 -0.92 158998105 29262 94.17 5300 5550 5300 7090 3830 5460 5433.60 1.70 0 -6252 5580 5520 5460 5400 5340 5550 5430 1136 1630 5000 3820 10 1 22722739 1229 -2.59 1.06 12 0.13 -2087.00 5108.00 13910 20240325 -61.11 5300 20250404 2.08 7480 -27.67 20250124 5300 2.08 20250404 12940 -58.19 20240404 5300 2.08 20250404 1.82 Y 005950 5000 1136 억 386304 N N 8025 N 00 N