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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15090,150,2,1.00,1456476280,96043,68.85,15080,15380,14950,19420,10460,14940,15164.84,7.48,0,-3322,15526,15232,14686,14392,13846,15380,14540,384,4480,1000,10750,10,1,38408228,5796,-8.96,2.53,12,0.25,-1684.00,5976.00,40300,20240402,-62.56,12900,20250409,16.98,21900,-31.10,20250220,12900,16.98,20250409,33150,-54.48,20240611,12900,16.98,20250409,1.16,Y,005420,1000,384 억,,2872940,N,N,11862,N,00,N
20250414,150204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15050,110,2,0.74,1388303690,91520,65.61,15080,15380,14950,19420,10460,14940,15169.40,7.48,0,-3722,15526,15232,14686,14392,13846,15380,14540,384,4480,1000,10750,10,1,38408228,5780,-8.94,2.52,12,0.24,-1684.00,5976.00,40300,20240402,-62.66,12900,20250409,16.67,21900,-31.28,20250220,12900,16.67,20250409,33150,-54.60,20240611,12900,16.67,20250409,1.16,Y,005420,1000,384 억,,2872940,N,N,20963,N,00,N
20250414,140204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15070,130,2,0.87,1273713190,83904,60.15,15080,15380,14950,19420,10460,14940,15180.60,7.48,0,-2956,15526,15232,14686,14392,13846,15380,14540,384,4480,1000,10750,10,1,38408228,5788,-8.95,2.52,12,0.22,-1684.00,5976.00,40300,20240402,-62.61,12900,20250409,16.82,21900,-31.19,20250220,12900,16.82,20250409,33150,-54.54,20240611,12900,16.82,20250409,1.16,Y,005420,1000,384 억,,2872940,N,N,20963,N,00,N
20250414,130204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15120,180,2,1.20,1206851300,79472,56.97,15080,15380,14950,19420,10460,14940,15185.87,7.48,0,-2810,15526,15232,14686,14392,13846,15380,14540,384,4480,1000,10750,10,1,38408228,5807,-8.98,2.53,12,0.21,-1684.00,5976.00,40300,20240402,-62.48,12900,20250409,17.21,21900,-30.96,20250220,12900,17.21,20250409,33150,-54.39,20240611,12900,17.21,20250409,1.16,Y,005420,1000,384 억,,2872940,N,N,20963,N,00,N
20250414,120204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15170,230,2,1.54,1083185180,71298,51.11,15080,15380,14950,19420,10460,14940,15192.36,7.48,0,-212,15526,15232,14686,14392,13846,15380,14540,384,4480,1000,10750,10,1,38408228,5827,-9.01,2.54,12,0.19,-1684.00,5976.00,40300,20240402,-62.36,12900,20250409,17.60,21900,-30.73,20250220,12900,17.60,20250409,33150,-54.24,20240611,12900,17.60,20250409,1.16,Y,005420,1000,384 억,,2872940,N,N,20963,N,00,N
20250414,110203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15050,110,2,0.74,925441525,60878,43.64,15080,15380,14950,19420,10460,14940,15201.58,7.48,0,-2207,15526,15232,14686,14392,13846,15380,14540,384,4480,1000,10750,10,1,38408228,5780,-8.94,2.52,12,0.16,-1684.00,5976.00,40300,20240402,-62.66,12900,20250409,16.67,21900,-31.28,20250220,12900,16.67,20250409,33150,-54.60,20240611,12900,16.67,20250409,1.16,Y,005420,1000,384 억,,2872940,N,N,20963,N,00,N
20250414,100204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15090,150,2,1.00,720510840,47315,33.92,15080,15380,14950,19420,10460,14940,15227.96,7.48,0,-3095,15526,15232,14686,14392,13846,15380,14540,384,4480,1000,10750,10,1,38408228,5796,-8.96,2.53,12,0.12,-1684.00,5976.00,40300,20240402,-62.56,12900,20250409,16.98,21900,-31.10,20250220,12900,16.98,20250409,33150,-54.48,20240611,12900,16.98,20250409,1.16,Y,005420,1000,384 억,,2872940,N,N,20963,N,00,N
20250414,090204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15150,210,2,1.41,130645770,8674,6.22,15080,15160,14950,19420,10460,14940,15061.77,7.48,0,-4786,15526,15232,14686,14392,13846,15380,14540,384,4480,1000,10750,10,1,38408228,5819,-9.00,2.54,12,0.02,-1684.00,5976.00,40300,20240402,-62.41,12900,20250409,17.44,21900,-30.82,20250220,12900,17.44,20250409,33150,-54.30,20240611,12900,17.44,20250409,1.16,Y,005420,1000,384 억,,2872940,N,N,20963,N,00,N
20250411,160203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14940,-60,5,-0.40,2027739080,139494,65.71,14530,14980,14140,19500,10500,15000,14536.39,7.54,0,-20929,15860,15430,14570,14140,13280,15645,14355,384,4500,1000,10800,10,1,38408228,5738,-8.87,2.50,12,0.36,-1684.00,5976.00,40300,20240402,-62.93,12900,20250409,15.81,21900,-31.78,20250220,12900,15.81,20250409,33200,-55.00,20240411,12900,15.81,20250409,1.16,Y,005420,1000,384 억,,2894900,N,N,20963,N,00,N
20250411,150203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14870,-130,5,-0.87,1838864920,126807,59.74,14530,14980,14140,19500,10500,15000,14501.29,7.54,0,-23447,15860,15430,14570,14140,13280,15645,14355,384,4500,1000,10800,10,1,38408228,5711,-8.83,2.49,12,0.33,-1684.00,5976.00,40300,20240402,-63.10,12900,20250409,15.27,21900,-32.10,20250220,12900,15.27,20250409,33200,-55.21,20240411,12900,15.27,20250409,1.16,Y,005420,1000,384 억,,2894900,N,N,33831,N,00,N
20250411,140204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14590,-410,5,-2.73,1467102345,101756,47.93,14530,14730,14140,19500,10500,15000,14417.85,7.54,0,-22391,15860,15430,14570,14140,13280,15645,14355,384,4500,1000,10800,10,1,38408228,5604,-8.66,2.44,12,0.26,-1684.00,5976.00,40300,20240402,-63.80,12900,20250409,13.10,21900,-33.38,20250220,12900,13.10,20250409,33200,-56.05,20240411,12900,13.10,20250409,1.16,Y,005420,1000,384 억,,2894900,N,N,33831,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 20250414 160203 55 40.00 KOSPI200 화학 N N N Y 40 N 15090 150 2 1.00 1456476280 96043 68.85 15080 15380 14950 19420 10460 14940 15164.84 7.48 0 -3322 15526 15232 14686 14392 13846 15380 14540 384 4480 1000 10750 10 1 38408228 5796 -8.96 2.53 12 0.25 -1684.00 5976.00 40300 20240402 -62.56 12900 20250409 16.98 21900 -31.10 20250220 12900 16.98 20250409 33150 -54.48 20240611 12900 16.98 20250409 1.16 Y 005420 1000 384 억 2872940 N N 11862 N 00 N
3 20250414 150204 55 40.00 KOSPI200 화학 N N N Y 40 N 15050 110 2 0.74 1388303690 91520 65.61 15080 15380 14950 19420 10460 14940 15169.40 7.48 0 -3722 15526 15232 14686 14392 13846 15380 14540 384 4480 1000 10750 10 1 38408228 5780 -8.94 2.52 12 0.24 -1684.00 5976.00 40300 20240402 -62.66 12900 20250409 16.67 21900 -31.28 20250220 12900 16.67 20250409 33150 -54.60 20240611 12900 16.67 20250409 1.16 Y 005420 1000 384 억 2872940 N N 20963 N 00 N
4 20250414 140204 55 40.00 KOSPI200 화학 N N N Y 40 N 15070 130 2 0.87 1273713190 83904 60.15 15080 15380 14950 19420 10460 14940 15180.60 7.48 0 -2956 15526 15232 14686 14392 13846 15380 14540 384 4480 1000 10750 10 1 38408228 5788 -8.95 2.52 12 0.22 -1684.00 5976.00 40300 20240402 -62.61 12900 20250409 16.82 21900 -31.19 20250220 12900 16.82 20250409 33150 -54.54 20240611 12900 16.82 20250409 1.16 Y 005420 1000 384 억 2872940 N N 20963 N 00 N
5 20250414 130204 55 40.00 KOSPI200 화학 N N N Y 40 N 15120 180 2 1.20 1206851300 79472 56.97 15080 15380 14950 19420 10460 14940 15185.87 7.48 0 -2810 15526 15232 14686 14392 13846 15380 14540 384 4480 1000 10750 10 1 38408228 5807 -8.98 2.53 12 0.21 -1684.00 5976.00 40300 20240402 -62.48 12900 20250409 17.21 21900 -30.96 20250220 12900 17.21 20250409 33150 -54.39 20240611 12900 17.21 20250409 1.16 Y 005420 1000 384 억 2872940 N N 20963 N 00 N
6 20250414 120204 55 40.00 KOSPI200 화학 N N N Y 40 N 15170 230 2 1.54 1083185180 71298 51.11 15080 15380 14950 19420 10460 14940 15192.36 7.48 0 -212 15526 15232 14686 14392 13846 15380 14540 384 4480 1000 10750 10 1 38408228 5827 -9.01 2.54 12 0.19 -1684.00 5976.00 40300 20240402 -62.36 12900 20250409 17.60 21900 -30.73 20250220 12900 17.60 20250409 33150 -54.24 20240611 12900 17.60 20250409 1.16 Y 005420 1000 384 억 2872940 N N 20963 N 00 N
7 20250414 110203 55 40.00 KOSPI200 화학 N N N Y 40 N 15050 110 2 0.74 925441525 60878 43.64 15080 15380 14950 19420 10460 14940 15201.58 7.48 0 -2207 15526 15232 14686 14392 13846 15380 14540 384 4480 1000 10750 10 1 38408228 5780 -8.94 2.52 12 0.16 -1684.00 5976.00 40300 20240402 -62.66 12900 20250409 16.67 21900 -31.28 20250220 12900 16.67 20250409 33150 -54.60 20240611 12900 16.67 20250409 1.16 Y 005420 1000 384 억 2872940 N N 20963 N 00 N
8 20250414 100204 55 40.00 KOSPI200 화학 N N N Y 40 N 15090 150 2 1.00 720510840 47315 33.92 15080 15380 14950 19420 10460 14940 15227.96 7.48 0 -3095 15526 15232 14686 14392 13846 15380 14540 384 4480 1000 10750 10 1 38408228 5796 -8.96 2.53 12 0.12 -1684.00 5976.00 40300 20240402 -62.56 12900 20250409 16.98 21900 -31.10 20250220 12900 16.98 20250409 33150 -54.48 20240611 12900 16.98 20250409 1.16 Y 005420 1000 384 억 2872940 N N 20963 N 00 N
9 20250414 090204 55 40.00 KOSPI200 화학 N N N Y 40 N 15150 210 2 1.41 130645770 8674 6.22 15080 15160 14950 19420 10460 14940 15061.77 7.48 0 -4786 15526 15232 14686 14392 13846 15380 14540 384 4480 1000 10750 10 1 38408228 5819 -9.00 2.54 12 0.02 -1684.00 5976.00 40300 20240402 -62.41 12900 20250409 17.44 21900 -30.82 20250220 12900 17.44 20250409 33150 -54.30 20240611 12900 17.44 20250409 1.16 Y 005420 1000 384 억 2872940 N N 20963 N 00 N
10 20250411 160203 55 40.00 KOSPI200 화학 N N N Y 40 N 14940 -60 5 -0.40 2027739080 139494 65.71 14530 14980 14140 19500 10500 15000 14536.39 7.54 0 -20929 15860 15430 14570 14140 13280 15645 14355 384 4500 1000 10800 10 1 38408228 5738 -8.87 2.50 12 0.36 -1684.00 5976.00 40300 20240402 -62.93 12900 20250409 15.81 21900 -31.78 20250220 12900 15.81 20250409 33200 -55.00 20240411 12900 15.81 20250409 1.16 Y 005420 1000 384 억 2894900 N N 20963 N 00 N
11 20250411 150203 55 40.00 KOSPI200 화학 N N N Y 40 N 14870 -130 5 -0.87 1838864920 126807 59.74 14530 14980 14140 19500 10500 15000 14501.29 7.54 0 -23447 15860 15430 14570 14140 13280 15645 14355 384 4500 1000 10800 10 1 38408228 5711 -8.83 2.49 12 0.33 -1684.00 5976.00 40300 20240402 -63.10 12900 20250409 15.27 21900 -32.10 20250220 12900 15.27 20250409 33200 -55.21 20240411 12900 15.27 20250409 1.16 Y 005420 1000 384 억 2894900 N N 33831 N 00 N
12 20250411 140204 55 40.00 KOSPI200 화학 N N N Y 40 N 14590 -410 5 -2.73 1467102345 101756 47.93 14530 14730 14140 19500 10500 15000 14417.85 7.54 0 -22391 15860 15430 14570 14140 13280 15645 14355 384 4500 1000 10800 10 1 38408228 5604 -8.66 2.44 12 0.26 -1684.00 5976.00 40300 20240402 -63.80 12900 20250409 13.10 21900 -33.38 20250220 12900 13.10 20250409 33200 -56.05 20240411 12900 13.10 20250409 1.16 Y 005420 1000 384 억 2894900 N N 33831 N 00 N