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
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
20250414,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5450,100,2,1.87,122565285,22534,107.46,5430,5490,5370,6950,3750,5350,5439.13,2.03,0,-937,5523,5436,5263,5176,5003,5480,5220,1136,1600,5000,3740,10,1,22722739,1238,-2.61,1.07,12,0.10,-2087.00,5108.00,13170,20240402,-58.62,4950,20250409,10.10,7480,-27.14,20250124,4950,10.10,20250409,12330,-55.80,20240430,4950,10.10,20250409,1.75,Y,005950,5000,1136 억,,460572,N,N,1756,N,00,N
20250414,150211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5450,100,2,1.87,111523135,20508,97.80,5430,5490,5370,6950,3750,5350,5438.03,2.03,0,-151,5523,5436,5263,5176,5003,5480,5220,1136,1600,5000,3740,10,1,22722739,1238,-2.61,1.07,12,0.09,-2087.00,5108.00,13170,20240402,-58.62,4950,20250409,10.10,7480,-27.14,20250124,4950,10.10,20250409,12330,-55.80,20240430,4950,10.10,20250409,1.75,Y,005950,5000,1136 억,,460572,N,N,2916,N,00,N
20250414,140210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5440,90,2,1.68,100875255,18552,88.47,5430,5490,5370,6950,3750,5350,5437.43,2.03,0,317,5523,5436,5263,5176,5003,5480,5220,1136,1600,5000,3740,10,1,22722739,1236,-2.61,1.06,12,0.08,-2087.00,5108.00,13170,20240402,-58.69,4950,20250409,9.90,7480,-27.27,20250124,4950,9.90,20250409,12330,-55.88,20240430,4950,9.90,20250409,1.75,Y,005950,5000,1136 억,,460572,N,N,2916,N,00,N
20250414,130210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5430,80,2,1.50,94030595,17289,82.45,5430,5490,5370,6950,3750,5350,5438.75,2.03,0,512,5523,5436,5263,5176,5003,5480,5220,1136,1600,5000,3740,10,1,22722739,1234,-2.60,1.06,12,0.08,-2087.00,5108.00,13170,20240402,-58.77,4950,20250409,9.70,7480,-27.41,20250124,4950,9.70,20250409,12330,-55.96,20240430,4950,9.70,20250409,1.75,Y,005950,5000,1136 억,,460572,N,N,2916,N,00,N
20250414,120211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5410,60,2,1.12,85033275,15624,74.51,5430,5490,5370,6950,3750,5350,5442.48,2.03,0,24,5523,5436,5263,5176,5003,5480,5220,1136,1600,5000,3740,10,1,22722739,1229,-2.59,1.06,12,0.07,-2087.00,5108.00,13170,20240402,-58.92,4950,20250409,9.29,7480,-27.67,20250124,4950,9.29,20250409,12330,-56.12,20240430,4950,9.29,20250409,1.75,Y,005950,5000,1136 억,,460572,N,N,2916,N,00,N
20250414,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5390,40,2,0.75,76240025,13989,66.71,5430,5490,5390,6950,3750,5350,5450.00,2.03,0,196,5523,5436,5263,5176,5003,5480,5220,1136,1600,5000,3740,10,1,22722739,1225,-2.58,1.06,12,0.06,-2087.00,5108.00,13170,20240402,-59.07,4950,20250409,8.89,7480,-27.94,20250124,4950,8.89,20250409,12330,-56.29,20240430,4950,8.89,20250409,1.75,Y,005950,5000,1136 억,,460572,N,N,2916,N,00,N
20250414,100210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5420,70,2,1.31,65070070,11924,56.86,5430,5490,5420,6950,3750,5350,5457.07,2.03,0,368,5523,5436,5263,5176,5003,5480,5220,1136,1600,5000,3740,10,1,22722739,1232,-2.60,1.06,12,0.05,-2087.00,5108.00,13170,20240402,-58.85,4950,20250409,9.49,7480,-27.54,20250124,4950,9.49,20250409,12330,-56.04,20240430,4950,9.49,20250409,1.75,Y,005950,5000,1136 억,,460572,N,N,2916,N,00,N
20250414,090210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5470,120,2,2.24,15236670,2805,13.38,5430,5480,5430,6950,3750,5350,5431.97,2.03,0,-2060,5523,5436,5263,5176,5003,5480,5220,1136,1600,5000,3740,10,1,22722739,1243,-2.62,1.07,12,0.01,-2087.00,5108.00,13170,20240402,-58.47,4950,20250409,10.51,7480,-26.87,20250124,4950,10.51,20250409,12330,-55.64,20240430,4950,10.51,20250409,1.75,Y,005950,5000,1136 억,,460572,N,N,2916,N,00,N
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
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 160209 57 100.00 KOSPI 화학 N N N N N 5450 100 2 1.87 122565285 22534 107.46 5430 5490 5370 6950 3750 5350 5439.13 2.03 0 -937 5523 5436 5263 5176 5003 5480 5220 1136 1600 5000 3740 10 1 22722739 1238 -2.61 1.07 12 0.10 -2087.00 5108.00 13170 20240402 -58.62 4950 20250409 10.10 7480 -27.14 20250124 4950 10.10 20250409 12330 -55.80 20240430 4950 10.10 20250409 1.75 Y 005950 5000 1136 억 460572 N N 1756 N 00 N
3 20250414 150211 57 100.00 KOSPI 화학 N N N N N 5450 100 2 1.87 111523135 20508 97.80 5430 5490 5370 6950 3750 5350 5438.03 2.03 0 -151 5523 5436 5263 5176 5003 5480 5220 1136 1600 5000 3740 10 1 22722739 1238 -2.61 1.07 12 0.09 -2087.00 5108.00 13170 20240402 -58.62 4950 20250409 10.10 7480 -27.14 20250124 4950 10.10 20250409 12330 -55.80 20240430 4950 10.10 20250409 1.75 Y 005950 5000 1136 억 460572 N N 2916 N 00 N
4 20250414 140210 57 100.00 KOSPI 화학 N N N N N 5440 90 2 1.68 100875255 18552 88.47 5430 5490 5370 6950 3750 5350 5437.43 2.03 0 317 5523 5436 5263 5176 5003 5480 5220 1136 1600 5000 3740 10 1 22722739 1236 -2.61 1.06 12 0.08 -2087.00 5108.00 13170 20240402 -58.69 4950 20250409 9.90 7480 -27.27 20250124 4950 9.90 20250409 12330 -55.88 20240430 4950 9.90 20250409 1.75 Y 005950 5000 1136 억 460572 N N 2916 N 00 N
5 20250414 130210 57 100.00 KOSPI 화학 N N N N N 5430 80 2 1.50 94030595 17289 82.45 5430 5490 5370 6950 3750 5350 5438.75 2.03 0 512 5523 5436 5263 5176 5003 5480 5220 1136 1600 5000 3740 10 1 22722739 1234 -2.60 1.06 12 0.08 -2087.00 5108.00 13170 20240402 -58.77 4950 20250409 9.70 7480 -27.41 20250124 4950 9.70 20250409 12330 -55.96 20240430 4950 9.70 20250409 1.75 Y 005950 5000 1136 억 460572 N N 2916 N 00 N
6 20250414 120211 57 100.00 KOSPI 화학 N N N N N 5410 60 2 1.12 85033275 15624 74.51 5430 5490 5370 6950 3750 5350 5442.48 2.03 0 24 5523 5436 5263 5176 5003 5480 5220 1136 1600 5000 3740 10 1 22722739 1229 -2.59 1.06 12 0.07 -2087.00 5108.00 13170 20240402 -58.92 4950 20250409 9.29 7480 -27.67 20250124 4950 9.29 20250409 12330 -56.12 20240430 4950 9.29 20250409 1.75 Y 005950 5000 1136 억 460572 N N 2916 N 00 N
7 20250414 110209 57 100.00 KOSPI 화학 N N N N N 5390 40 2 0.75 76240025 13989 66.71 5430 5490 5390 6950 3750 5350 5450.00 2.03 0 196 5523 5436 5263 5176 5003 5480 5220 1136 1600 5000 3740 10 1 22722739 1225 -2.58 1.06 12 0.06 -2087.00 5108.00 13170 20240402 -59.07 4950 20250409 8.89 7480 -27.94 20250124 4950 8.89 20250409 12330 -56.29 20240430 4950 8.89 20250409 1.75 Y 005950 5000 1136 억 460572 N N 2916 N 00 N
8 20250414 100210 57 100.00 KOSPI 화학 N N N N N 5420 70 2 1.31 65070070 11924 56.86 5430 5490 5420 6950 3750 5350 5457.07 2.03 0 368 5523 5436 5263 5176 5003 5480 5220 1136 1600 5000 3740 10 1 22722739 1232 -2.60 1.06 12 0.05 -2087.00 5108.00 13170 20240402 -58.85 4950 20250409 9.49 7480 -27.54 20250124 4950 9.49 20250409 12330 -56.04 20240430 4950 9.49 20250409 1.75 Y 005950 5000 1136 억 460572 N N 2916 N 00 N
9 20250414 090210 57 100.00 KOSPI 화학 N N N N N 5470 120 2 2.24 15236670 2805 13.38 5430 5480 5430 6950 3750 5350 5431.97 2.03 0 -2060 5523 5436 5263 5176 5003 5480 5220 1136 1600 5000 3740 10 1 22722739 1243 -2.62 1.07 12 0.01 -2087.00 5108.00 13170 20240402 -58.47 4950 20250409 10.51 7480 -26.87 20250124 4950 10.51 20250409 12330 -55.64 20240430 4950 10.51 20250409 1.75 Y 005950 5000 1136 억 460572 N N 2916 N 00 N
10 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
11 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
12 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