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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5580,-60,5,-1.06,76493770,13684,119.53,5640,5640,5560,7330,3950,5640,5590.02,2.02,0,-1905,5786,5712,5626,5552,5466,5720,5560,1136,1690,5000,3940,10,1,22722739,1268,-2.67,1.09,12,0.06,-2087.00,5108.00,12360,20240412,-54.85,4950,20250409,12.73,7480,-25.40,20250124,4950,12.73,20250409,12330,-54.74,20240430,4950,12.73,20250409,1.72,Y,005950,5000,1136 억,,459330,N,N,626,N,00,N
20250422,150213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5560,-80,5,-1.42,69238130,12383,108.17,5640,5640,5560,7330,3950,5640,5591.39,2.02,0,-1724,5786,5712,5626,5552,5466,5720,5560,1136,1690,5000,3940,10,1,22722739,1263,-2.66,1.09,12,0.05,-2087.00,5108.00,12360,20240412,-55.02,4950,20250409,12.32,7480,-25.67,20250124,4950,12.32,20250409,12330,-54.91,20240430,4950,12.32,20250409,1.72,Y,005950,5000,1136 억,,459330,N,N,1445,N,00,N
20250422,140213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5570,-70,5,-1.24,60817850,10871,94.96,5640,5640,5570,7330,3950,5640,5594.50,2.02,0,-2012,5786,5712,5626,5552,5466,5720,5560,1136,1690,5000,3940,10,1,22722739,1266,-2.67,1.09,12,0.05,-2087.00,5108.00,12360,20240412,-54.94,4950,20250409,12.53,7480,-25.53,20250124,4950,12.53,20250409,12330,-54.83,20240430,4950,12.53,20250409,1.72,Y,005950,5000,1136 억,,459330,N,N,1445,N,00,N
20250422,130212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5610,-30,5,-0.53,50674270,9057,79.11,5640,5640,5570,7330,3950,5640,5595.04,2.02,0,-1699,5786,5712,5626,5552,5466,5720,5560,1136,1690,5000,3940,10,1,22722739,1275,-2.69,1.10,12,0.04,-2087.00,5108.00,12360,20240412,-54.61,4950,20250409,13.33,7480,-25.00,20250124,4950,13.33,20250409,12330,-54.50,20240430,4950,13.33,20250409,1.72,Y,005950,5000,1136 억,,459330,N,N,1445,N,00,N
20250422,120212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5590,-50,5,-0.89,40795930,7295,63.72,5640,5640,5570,7330,3950,5640,5592.31,2.02,0,-540,5786,5712,5626,5552,5466,5720,5560,1136,1690,5000,3940,10,1,22722739,1270,-2.68,1.09,12,0.03,-2087.00,5108.00,12360,20240412,-54.77,4950,20250409,12.93,7480,-25.27,20250124,4950,12.93,20250409,12330,-54.66,20240430,4950,12.93,20250409,1.72,Y,005950,5000,1136 억,,459330,N,N,1445,N,00,N
20250422,110213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5570,-70,5,-1.24,35083980,6271,54.78,5640,5640,5570,7330,3950,5640,5594.64,2.02,0,13,5786,5712,5626,5552,5466,5720,5560,1136,1690,5000,3940,10,1,22722739,1266,-2.67,1.09,12,0.03,-2087.00,5108.00,12360,20240412,-54.94,4950,20250409,12.53,7480,-25.53,20250124,4950,12.53,20250409,12330,-54.83,20240430,4950,12.53,20250409,1.72,Y,005950,5000,1136 억,,459330,N,N,1445,N,00,N
20250422,100212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5590,-50,5,-0.89,25796910,4607,40.24,5640,5640,5570,7330,3950,5640,5599.50,2.02,0,805,5786,5712,5626,5552,5466,5720,5560,1136,1690,5000,3940,10,1,22722739,1270,-2.68,1.09,12,0.02,-2087.00,5108.00,12360,20240412,-54.77,4950,20250409,12.93,7480,-25.27,20250124,4950,12.93,20250409,12330,-54.66,20240430,4950,12.93,20250409,1.72,Y,005950,5000,1136 억,,459330,N,N,1445,N,00,N
20250422,090213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5570,-70,5,-1.24,286150,51,0.45,5640,5640,5570,7330,3950,5640,5610.78,2.02,0,-12,5786,5712,5626,5552,5466,5720,5560,1136,1690,5000,3940,10,1,22722739,1266,-2.67,1.09,12,0.00,-2087.00,5108.00,12360,20240412,-54.94,4950,20250409,12.53,7480,-25.53,20250124,4950,12.53,20250409,12330,-54.83,20240430,4950,12.53,20250409,1.72,Y,005950,5000,1136 억,,459330,N,N,1445,N,00,N
20250421,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5640,60,2,1.08,64499020,11448,58.16,5640,5700,5540,7250,3910,5580,5634.09,2.01,0,2570,5680,5630,5560,5510,5440,5595,5475,1136,1670,5000,3900,10,1,22722739,1282,-2.70,1.10,12,0.05,-2087.00,5108.00,12360,20240412,-54.37,4950,20250409,13.94,7480,-24.60,20250124,4950,13.94,20250409,12330,-54.26,20240430,4950,13.94,20250409,1.72,Y,005950,5000,1136 억,,457052,N,N,1445,N,00,N
20250421,150212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,40,2,0.72,61572900,10928,55.52,5640,5700,5540,7250,3910,5580,5634.42,2.01,0,2374,5680,5630,5560,5510,5440,5595,5475,1136,1670,5000,3900,10,1,22722739,1277,-2.69,1.10,12,0.05,-2087.00,5108.00,12360,20240412,-54.53,4950,20250409,13.54,7480,-24.87,20250124,4950,13.54,20250409,12330,-54.42,20240430,4950,13.54,20250409,1.72,Y,005950,5000,1136 억,,457052,N,N,1708,N,00,N
20250421,140213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5630,50,2,0.90,56681640,10058,51.10,5640,5700,5540,7250,3910,5580,5635.48,2.01,0,2231,5680,5630,5560,5510,5440,5595,5475,1136,1670,5000,3900,10,1,22722739,1279,-2.70,1.10,12,0.04,-2087.00,5108.00,12360,20240412,-54.45,4950,20250409,13.74,7480,-24.73,20250124,4950,13.74,20250409,12330,-54.34,20240430,4950,13.74,20250409,1.72,Y,005950,5000,1136 억,,457052,N,N,1708,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 20250422 160209 57 100.00 KOSPI 화학 N N N N N 5580 -60 5 -1.06 76493770 13684 119.53 5640 5640 5560 7330 3950 5640 5590.02 2.02 0 -1905 5786 5712 5626 5552 5466 5720 5560 1136 1690 5000 3940 10 1 22722739 1268 -2.67 1.09 12 0.06 -2087.00 5108.00 12360 20240412 -54.85 4950 20250409 12.73 7480 -25.40 20250124 4950 12.73 20250409 12330 -54.74 20240430 4950 12.73 20250409 1.72 Y 005950 5000 1136 억 459330 N N 626 N 00 N
3 20250422 150213 57 100.00 KOSPI 화학 N N N N N 5560 -80 5 -1.42 69238130 12383 108.17 5640 5640 5560 7330 3950 5640 5591.39 2.02 0 -1724 5786 5712 5626 5552 5466 5720 5560 1136 1690 5000 3940 10 1 22722739 1263 -2.66 1.09 12 0.05 -2087.00 5108.00 12360 20240412 -55.02 4950 20250409 12.32 7480 -25.67 20250124 4950 12.32 20250409 12330 -54.91 20240430 4950 12.32 20250409 1.72 Y 005950 5000 1136 억 459330 N N 1445 N 00 N
4 20250422 140213 57 100.00 KOSPI 화학 N N N N N 5570 -70 5 -1.24 60817850 10871 94.96 5640 5640 5570 7330 3950 5640 5594.50 2.02 0 -2012 5786 5712 5626 5552 5466 5720 5560 1136 1690 5000 3940 10 1 22722739 1266 -2.67 1.09 12 0.05 -2087.00 5108.00 12360 20240412 -54.94 4950 20250409 12.53 7480 -25.53 20250124 4950 12.53 20250409 12330 -54.83 20240430 4950 12.53 20250409 1.72 Y 005950 5000 1136 억 459330 N N 1445 N 00 N
5 20250422 130212 57 100.00 KOSPI 화학 N N N N N 5610 -30 5 -0.53 50674270 9057 79.11 5640 5640 5570 7330 3950 5640 5595.04 2.02 0 -1699 5786 5712 5626 5552 5466 5720 5560 1136 1690 5000 3940 10 1 22722739 1275 -2.69 1.10 12 0.04 -2087.00 5108.00 12360 20240412 -54.61 4950 20250409 13.33 7480 -25.00 20250124 4950 13.33 20250409 12330 -54.50 20240430 4950 13.33 20250409 1.72 Y 005950 5000 1136 억 459330 N N 1445 N 00 N
6 20250422 120212 57 100.00 KOSPI 화학 N N N N N 5590 -50 5 -0.89 40795930 7295 63.72 5640 5640 5570 7330 3950 5640 5592.31 2.02 0 -540 5786 5712 5626 5552 5466 5720 5560 1136 1690 5000 3940 10 1 22722739 1270 -2.68 1.09 12 0.03 -2087.00 5108.00 12360 20240412 -54.77 4950 20250409 12.93 7480 -25.27 20250124 4950 12.93 20250409 12330 -54.66 20240430 4950 12.93 20250409 1.72 Y 005950 5000 1136 억 459330 N N 1445 N 00 N
7 20250422 110213 57 100.00 KOSPI 화학 N N N N N 5570 -70 5 -1.24 35083980 6271 54.78 5640 5640 5570 7330 3950 5640 5594.64 2.02 0 13 5786 5712 5626 5552 5466 5720 5560 1136 1690 5000 3940 10 1 22722739 1266 -2.67 1.09 12 0.03 -2087.00 5108.00 12360 20240412 -54.94 4950 20250409 12.53 7480 -25.53 20250124 4950 12.53 20250409 12330 -54.83 20240430 4950 12.53 20250409 1.72 Y 005950 5000 1136 억 459330 N N 1445 N 00 N
8 20250422 100212 57 100.00 KOSPI 화학 N N N N N 5590 -50 5 -0.89 25796910 4607 40.24 5640 5640 5570 7330 3950 5640 5599.50 2.02 0 805 5786 5712 5626 5552 5466 5720 5560 1136 1690 5000 3940 10 1 22722739 1270 -2.68 1.09 12 0.02 -2087.00 5108.00 12360 20240412 -54.77 4950 20250409 12.93 7480 -25.27 20250124 4950 12.93 20250409 12330 -54.66 20240430 4950 12.93 20250409 1.72 Y 005950 5000 1136 억 459330 N N 1445 N 00 N
9 20250422 090213 57 100.00 KOSPI 화학 N N N N N 5570 -70 5 -1.24 286150 51 0.45 5640 5640 5570 7330 3950 5640 5610.78 2.02 0 -12 5786 5712 5626 5552 5466 5720 5560 1136 1690 5000 3940 10 1 22722739 1266 -2.67 1.09 12 0.00 -2087.00 5108.00 12360 20240412 -54.94 4950 20250409 12.53 7480 -25.53 20250124 4950 12.53 20250409 12330 -54.83 20240430 4950 12.53 20250409 1.72 Y 005950 5000 1136 억 459330 N N 1445 N 00 N
10 20250421 160209 57 100.00 KOSPI 화학 N N N N N 5640 60 2 1.08 64499020 11448 58.16 5640 5700 5540 7250 3910 5580 5634.09 2.01 0 2570 5680 5630 5560 5510 5440 5595 5475 1136 1670 5000 3900 10 1 22722739 1282 -2.70 1.10 12 0.05 -2087.00 5108.00 12360 20240412 -54.37 4950 20250409 13.94 7480 -24.60 20250124 4950 13.94 20250409 12330 -54.26 20240430 4950 13.94 20250409 1.72 Y 005950 5000 1136 억 457052 N N 1445 N 00 N
11 20250421 150212 57 100.00 KOSPI 화학 N N N N N 5620 40 2 0.72 61572900 10928 55.52 5640 5700 5540 7250 3910 5580 5634.42 2.01 0 2374 5680 5630 5560 5510 5440 5595 5475 1136 1670 5000 3900 10 1 22722739 1277 -2.69 1.10 12 0.05 -2087.00 5108.00 12360 20240412 -54.53 4950 20250409 13.54 7480 -24.87 20250124 4950 13.54 20250409 12330 -54.42 20240430 4950 13.54 20250409 1.72 Y 005950 5000 1136 억 457052 N N 1708 N 00 N
12 20250421 140213 57 100.00 KOSPI 화학 N N N N N 5630 50 2 0.90 56681640 10058 51.10 5640 5700 5540 7250 3910 5580 5635.48 2.01 0 2231 5680 5630 5560 5510 5440 5595 5475 1136 1670 5000 3900 10 1 22722739 1279 -2.70 1.10 12 0.04 -2087.00 5108.00 12360 20240412 -54.45 4950 20250409 13.74 7480 -24.73 20250124 4950 13.74 20250409 12330 -54.34 20240430 4950 13.74 20250409 1.72 Y 005950 5000 1136 억 457052 N N 1708 N 00 N