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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5350,60,2,1.13,110142240,20969,54.12,5090,5350,5090,6870,3710,5290,5252.62,2.01,0,3637,5416,5352,5266,5202,5116,5385,5235,1136,1580,5000,3700,10,1,22722739,1216,-2.56,1.05,12,0.09,-2087.00,5108.00,13170,20240402,-59.38,4950,20250409,8.08,7480,-28.48,20250124,4950,8.08,20250409,12360,-56.72,20240412,4950,8.08,20250409,1.76,Y,005950,5000,1136 억,,456443,N,N,2916,N,00,N
20250411,150210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5350,60,2,1.13,94351150,18014,46.50,5090,5350,5090,6870,3710,5290,5237.66,2.01,0,3944,5416,5352,5266,5202,5116,5385,5235,1136,1580,5000,3700,10,1,22722739,1216,-2.56,1.05,12,0.08,-2087.00,5108.00,13170,20240402,-59.38,4950,20250409,8.08,7480,-28.48,20250124,4950,8.08,20250409,12360,-56.72,20240412,4950,8.08,20250409,1.76,Y,005950,5000,1136 억,,456443,N,N,214,N,00,N
20250411,140210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5300,10,2,0.19,85942570,16431,42.41,5090,5330,5090,6870,3710,5290,5230.51,2.01,0,4000,5416,5352,5266,5202,5116,5385,5235,1136,1580,5000,3700,10,1,22722739,1204,-2.54,1.04,12,0.07,-2087.00,5108.00,13170,20240402,-59.76,4950,20250409,7.07,7480,-29.14,20250124,4950,7.07,20250409,12360,-57.12,20240412,4950,7.07,20250409,1.76,Y,005950,5000,1136 억,,456443,N,N,214,N,00,N
20250411,130210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5290,0,3,0.00,79940280,15299,39.49,5090,5330,5090,6870,3710,5290,5225.20,2.01,0,4518,5416,5352,5266,5202,5116,5385,5235,1136,1580,5000,3700,10,1,22722739,1202,-2.53,1.04,12,0.07,-2087.00,5108.00,13170,20240402,-59.83,4950,20250409,6.87,7480,-29.28,20250124,4950,6.87,20250409,12360,-57.20,20240412,4950,6.87,20250409,1.76,Y,005950,5000,1136 억,,456443,N,N,214,N,00,N
20250411,120210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5250,-40,5,-0.76,62911910,12077,31.17,5090,5280,5090,6870,3710,5290,5209.23,2.01,0,2791,5416,5352,5266,5202,5116,5385,5235,1136,1580,5000,3700,10,1,22722739,1193,-2.52,1.03,12,0.05,-2087.00,5108.00,13170,20240402,-60.14,4950,20250409,6.06,7480,-29.81,20250124,4950,6.06,20250409,12360,-57.52,20240412,4950,6.06,20250409,1.76,Y,005950,5000,1136 억,,456443,N,N,214,N,00,N
20250411,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5230,-60,5,-1.13,40123860,7729,19.95,5090,5260,5090,6870,3710,5290,5191.34,2.01,0,1181,5416,5352,5266,5202,5116,5385,5235,1136,1580,5000,3700,10,1,22722739,1188,-2.51,1.02,12,0.03,-2087.00,5108.00,13170,20240402,-60.29,4950,20250409,5.66,7480,-30.08,20250124,4950,5.66,20250409,12360,-57.69,20240412,4950,5.66,20250409,1.76,Y,005950,5000,1136 억,,456443,N,N,214,N,00,N
20250411,100210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5190,-100,5,-1.89,26839970,5183,13.38,5090,5260,5090,6870,3710,5290,5178.46,2.01,0,1592,5416,5352,5266,5202,5116,5385,5235,1136,1580,5000,3700,10,1,22722739,1179,-2.49,1.02,12,0.02,-2087.00,5108.00,13170,20240402,-60.59,4950,20250409,4.85,7480,-30.61,20250124,4950,4.85,20250409,12360,-58.01,20240412,4950,4.85,20250409,1.76,Y,005950,5000,1136 억,,456443,N,N,214,N,00,N
20250411,090210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5170,-120,5,-2.27,4715550,923,2.38,5090,5170,5090,6870,3710,5290,5108.94,2.01,0,437,5416,5352,5266,5202,5116,5385,5235,1136,1580,5000,3700,10,1,22722739,1175,-2.48,1.01,12,0.00,-2087.00,5108.00,13170,20240402,-60.74,4950,20250409,4.44,7480,-30.88,20250124,4950,4.44,20250409,12360,-58.17,20240412,4950,4.44,20250409,1.76,Y,005950,5000,1136 억,,456443,N,N,214,N,00,N
20250410,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5290,315,2,6.33,204197335,38742,103.76,5240,5330,5180,6460,3485,4975,5270.69,1.77,0,27523,5251,5112,5031,4892,4811,5182,4962,1136,1485,5000,3480,10,1,22722739,1202,-2.53,1.04,12,0.17,-2087.00,5108.00,13310,20240329,-60.26,4950,20250409,6.87,7480,-29.28,20250124,4950,6.87,20250409,12360,-57.20,20240412,4950,6.87,20250409,1.77,Y,005950,5000,1136 억,,401422,N,N,214,N,00,N
20250410,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5290,315,2,6.33,180817795,34325,91.93,5240,5330,5180,6460,3485,4975,5267.82,1.77,0,23993,5251,5112,5031,4892,4811,5182,4962,1136,1485,5000,3480,10,1,22722739,1202,-2.53,1.04,12,0.15,-2087.00,5108.00,13310,20240329,-60.26,4950,20250409,6.87,7480,-29.28,20250124,4950,6.87,20250409,12360,-57.20,20240412,4950,6.87,20250409,1.77,Y,005950,5000,1136 억,,401422,N,N,6648,N,00,N
20250410,140209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5270,295,2,5.93,153691925,29216,78.25,5240,5320,5180,6460,3485,4975,5260.54,1.77,0,19267,5251,5112,5031,4892,4811,5182,4962,1136,1485,5000,3480,10,1,22722739,1197,-2.53,1.03,12,0.13,-2087.00,5108.00,13310,20240329,-60.41,4950,20250409,6.46,7480,-29.55,20250124,4950,6.46,20250409,12360,-57.36,20240412,4950,6.46,20250409,1.77,Y,005950,5000,1136 억,,401422,N,N,6648,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 20250411 160209 57 100.00 KOSPI 화학 N N N N N 5350 60 2 1.13 110142240 20969 54.12 5090 5350 5090 6870 3710 5290 5252.62 2.01 0 3637 5416 5352 5266 5202 5116 5385 5235 1136 1580 5000 3700 10 1 22722739 1216 -2.56 1.05 12 0.09 -2087.00 5108.00 13170 20240402 -59.38 4950 20250409 8.08 7480 -28.48 20250124 4950 8.08 20250409 12360 -56.72 20240412 4950 8.08 20250409 1.76 Y 005950 5000 1136 억 456443 N N 2916 N 00 N
3 20250411 150210 57 100.00 KOSPI 화학 N N N N N 5350 60 2 1.13 94351150 18014 46.50 5090 5350 5090 6870 3710 5290 5237.66 2.01 0 3944 5416 5352 5266 5202 5116 5385 5235 1136 1580 5000 3700 10 1 22722739 1216 -2.56 1.05 12 0.08 -2087.00 5108.00 13170 20240402 -59.38 4950 20250409 8.08 7480 -28.48 20250124 4950 8.08 20250409 12360 -56.72 20240412 4950 8.08 20250409 1.76 Y 005950 5000 1136 억 456443 N N 214 N 00 N
4 20250411 140210 57 100.00 KOSPI 화학 N N N N N 5300 10 2 0.19 85942570 16431 42.41 5090 5330 5090 6870 3710 5290 5230.51 2.01 0 4000 5416 5352 5266 5202 5116 5385 5235 1136 1580 5000 3700 10 1 22722739 1204 -2.54 1.04 12 0.07 -2087.00 5108.00 13170 20240402 -59.76 4950 20250409 7.07 7480 -29.14 20250124 4950 7.07 20250409 12360 -57.12 20240412 4950 7.07 20250409 1.76 Y 005950 5000 1136 억 456443 N N 214 N 00 N
5 20250411 130210 57 100.00 KOSPI 화학 N N N N N 5290 0 3 0.00 79940280 15299 39.49 5090 5330 5090 6870 3710 5290 5225.20 2.01 0 4518 5416 5352 5266 5202 5116 5385 5235 1136 1580 5000 3700 10 1 22722739 1202 -2.53 1.04 12 0.07 -2087.00 5108.00 13170 20240402 -59.83 4950 20250409 6.87 7480 -29.28 20250124 4950 6.87 20250409 12360 -57.20 20240412 4950 6.87 20250409 1.76 Y 005950 5000 1136 억 456443 N N 214 N 00 N
6 20250411 120210 57 100.00 KOSPI 화학 N N N N N 5250 -40 5 -0.76 62911910 12077 31.17 5090 5280 5090 6870 3710 5290 5209.23 2.01 0 2791 5416 5352 5266 5202 5116 5385 5235 1136 1580 5000 3700 10 1 22722739 1193 -2.52 1.03 12 0.05 -2087.00 5108.00 13170 20240402 -60.14 4950 20250409 6.06 7480 -29.81 20250124 4950 6.06 20250409 12360 -57.52 20240412 4950 6.06 20250409 1.76 Y 005950 5000 1136 억 456443 N N 214 N 00 N
7 20250411 110209 57 100.00 KOSPI 화학 N N N N N 5230 -60 5 -1.13 40123860 7729 19.95 5090 5260 5090 6870 3710 5290 5191.34 2.01 0 1181 5416 5352 5266 5202 5116 5385 5235 1136 1580 5000 3700 10 1 22722739 1188 -2.51 1.02 12 0.03 -2087.00 5108.00 13170 20240402 -60.29 4950 20250409 5.66 7480 -30.08 20250124 4950 5.66 20250409 12360 -57.69 20240412 4950 5.66 20250409 1.76 Y 005950 5000 1136 억 456443 N N 214 N 00 N
8 20250411 100210 57 100.00 KOSPI 화학 N N N N N 5190 -100 5 -1.89 26839970 5183 13.38 5090 5260 5090 6870 3710 5290 5178.46 2.01 0 1592 5416 5352 5266 5202 5116 5385 5235 1136 1580 5000 3700 10 1 22722739 1179 -2.49 1.02 12 0.02 -2087.00 5108.00 13170 20240402 -60.59 4950 20250409 4.85 7480 -30.61 20250124 4950 4.85 20250409 12360 -58.01 20240412 4950 4.85 20250409 1.76 Y 005950 5000 1136 억 456443 N N 214 N 00 N
9 20250411 090210 57 100.00 KOSPI 화학 N N N N N 5170 -120 5 -2.27 4715550 923 2.38 5090 5170 5090 6870 3710 5290 5108.94 2.01 0 437 5416 5352 5266 5202 5116 5385 5235 1136 1580 5000 3700 10 1 22722739 1175 -2.48 1.01 12 0.00 -2087.00 5108.00 13170 20240402 -60.74 4950 20250409 4.44 7480 -30.88 20250124 4950 4.44 20250409 12360 -58.17 20240412 4950 4.44 20250409 1.76 Y 005950 5000 1136 억 456443 N N 214 N 00 N
10 20250410 160209 57 100.00 KOSPI 화학 N N N N N 5290 315 2 6.33 204197335 38742 103.76 5240 5330 5180 6460 3485 4975 5270.69 1.77 0 27523 5251 5112 5031 4892 4811 5182 4962 1136 1485 5000 3480 10 1 22722739 1202 -2.53 1.04 12 0.17 -2087.00 5108.00 13310 20240329 -60.26 4950 20250409 6.87 7480 -29.28 20250124 4950 6.87 20250409 12360 -57.20 20240412 4950 6.87 20250409 1.77 Y 005950 5000 1136 억 401422 N N 214 N 00 N
11 20250410 150209 57 100.00 KOSPI 화학 N N N N N 5290 315 2 6.33 180817795 34325 91.93 5240 5330 5180 6460 3485 4975 5267.82 1.77 0 23993 5251 5112 5031 4892 4811 5182 4962 1136 1485 5000 3480 10 1 22722739 1202 -2.53 1.04 12 0.15 -2087.00 5108.00 13310 20240329 -60.26 4950 20250409 6.87 7480 -29.28 20250124 4950 6.87 20250409 12360 -57.20 20240412 4950 6.87 20250409 1.77 Y 005950 5000 1136 억 401422 N N 6648 N 00 N
12 20250410 140209 57 100.00 KOSPI 화학 N N N N N 5270 295 2 5.93 153691925 29216 78.25 5240 5320 5180 6460 3485 4975 5260.54 1.77 0 19267 5251 5112 5031 4892 4811 5182 4962 1136 1485 5000 3480 10 1 22722739 1197 -2.53 1.03 12 0.13 -2087.00 5108.00 13310 20240329 -60.41 4950 20250409 6.46 7480 -29.55 20250124 4950 6.46 20250409 12360 -57.36 20240412 4950 6.46 20250409 1.77 Y 005950 5000 1136 억 401422 N N 6648 N 00 N