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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005950/price/prices-20250301.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
20250312,160211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,60,2,0.96,175447640,27945,39.77,6230,6310,6200,8090,4370,6230,6278.32,1.84,0,-2490,6456,6342,6216,6102,5976,6280,6040,1136,1860,5000,4480,10,1,22722739,1429,-4.91,0.84,12,0.12,-1282.00,7450.00,15300,20240308,-58.89,5520,20241210,13.95,7480,-15.91,20250124,5900,6.61,20250102,14910,-57.81,20240312,5520,13.95,20241210,2.08,N,005950,5000,1136 억,,417032,N,N,30,N,00,N
20250312,150213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,40,2,0.64,156465060,24924,35.47,6230,6310,6200,8090,4370,6230,6277.69,1.84,0,-3715,6456,6342,6216,6102,5976,6280,6040,1136,1860,5000,4480,10,1,22722739,1425,-4.89,0.84,12,0.11,-1282.00,7450.00,15300,20240308,-59.02,5520,20241210,13.59,7480,-16.18,20250124,5900,6.27,20250102,14910,-57.95,20240312,5520,13.59,20241210,2.08,N,005950,5000,1136 억,,417032,N,N,3,N,00,N
20250312,140212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,60,2,0.96,132110910,21042,29.94,6230,6310,6200,8090,4370,6230,6278.44,1.84,0,-3298,6456,6342,6216,6102,5976,6280,6040,1136,1860,5000,4480,10,1,22722739,1429,-4.91,0.84,12,0.09,-1282.00,7450.00,15300,20240308,-58.89,5520,20241210,13.95,7480,-15.91,20250124,5900,6.61,20250102,14910,-57.81,20240312,5520,13.95,20241210,2.08,N,005950,5000,1136 억,,417032,N,N,3,N,00,N
20250312,130212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,70,2,1.12,115466920,18393,26.17,6230,6310,6200,8090,4370,6230,6277.76,1.84,0,-2661,6456,6342,6216,6102,5976,6280,6040,1136,1860,5000,4480,10,1,22722739,1432,-4.91,0.85,12,0.08,-1282.00,7450.00,15300,20240308,-58.82,5520,20241210,14.13,7480,-15.78,20250124,5900,6.78,20250102,14910,-57.75,20240312,5520,14.13,20241210,2.08,N,005950,5000,1136 억,,417032,N,N,3,N,00,N
20250312,120212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,60,2,0.96,86716180,13832,19.68,6230,6310,6200,8090,4370,6230,6269.24,1.84,0,724,6456,6342,6216,6102,5976,6280,6040,1136,1860,5000,4480,10,1,22722739,1429,-4.91,0.84,12,0.06,-1282.00,7450.00,15300,20240308,-58.89,5520,20241210,13.95,7480,-15.91,20250124,5900,6.61,20250102,14910,-57.81,20240312,5520,13.95,20241210,2.08,N,005950,5000,1136 억,,417032,N,N,3,N,00,N
20250312,110211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,60,2,0.96,68900190,10999,15.65,6230,6290,6200,8090,4370,6230,6264.22,1.84,0,1270,6456,6342,6216,6102,5976,6280,6040,1136,1860,5000,4480,10,1,22722739,1429,-4.91,0.84,12,0.05,-1282.00,7450.00,15300,20240308,-58.89,5520,20241210,13.95,7480,-15.91,20250124,5900,6.61,20250102,14910,-57.81,20240312,5520,13.95,20241210,2.08,N,005950,5000,1136 억,,417032,N,N,3,N,00,N
20250312,100212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,40,2,0.64,39834470,6367,9.06,6230,6290,6200,8090,4370,6230,6256.40,1.84,0,2275,6456,6342,6216,6102,5976,6280,6040,1136,1860,5000,4480,10,1,22722739,1425,-4.89,0.84,12,0.03,-1282.00,7450.00,15300,20240308,-59.02,5520,20241210,13.59,7480,-16.18,20250124,5900,6.27,20250102,14910,-57.95,20240312,5520,13.59,20241210,2.08,N,005950,5000,1136 억,,417032,N,N,3,N,00,N
20250312,090212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,0,3,0.00,3405170,546,0.78,6230,6270,6230,8090,4370,6230,6236.58,1.84,0,-200,6456,6342,6216,6102,5976,6280,6040,1136,1860,5000,4480,10,1,22722739,1416,-4.86,0.84,12,0.00,-1282.00,7450.00,15300,20240308,-59.28,5520,20241210,12.86,7480,-16.71,20250124,5900,5.59,20250102,14910,-58.22,20240312,5520,12.86,20241210,2.08,N,005950,5000,1136 억,,417032,N,N,3,N,00,N
20250311,160211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,-160,5,-2.50,435572770,70215,131.98,6280,6330,6090,8300,4480,6390,6203.40,1.80,0,-6964,6563,6476,6413,6326,6263,6465,6315,1136,1910,5000,4600,10,1,22722739,1416,-4.86,0.84,12,0.31,-1282.00,7450.00,15300,20240308,-59.28,5520,20241210,12.86,7480,-16.71,20250124,5900,5.59,20250102,14910,-58.22,20240312,5520,12.86,20241210,2.06,N,005950,5000,1136 억,,409143,N,N,3,N,00,N
20250311,150212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-150,5,-2.35,407324400,65687,123.47,6280,6330,6090,8300,4480,6390,6200.99,1.80,0,-8261,6563,6476,6413,6326,6263,6465,6315,1136,1910,5000,4600,10,1,22722739,1418,-4.87,0.84,12,0.29,-1282.00,7450.00,15300,20240308,-59.22,5520,20241210,13.04,7480,-16.58,20250124,5900,5.76,20250102,14910,-58.15,20240312,5520,13.04,20241210,2.06,N,005950,5000,1136 억,,409143,N,N,3,N,00,N
20250311,140211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,-110,5,-1.72,373780570,60320,113.38,6280,6330,6090,8300,4480,6390,6196.63,1.80,0,-9104,6563,6476,6413,6326,6263,6465,6315,1136,1910,5000,4600,10,1,22722739,1427,-4.90,0.84,12,0.27,-1282.00,7450.00,15300,20240308,-58.95,5520,20241210,13.77,7480,-16.04,20250124,5900,6.44,20250102,14910,-57.88,20240312,5520,13.77,20241210,2.06,N,005950,5000,1136 억,,409143,N,N,3,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 20250312 160211 57 100.00 KOSPI 화학 N N N N N 6290 60 2 0.96 175447640 27945 39.77 6230 6310 6200 8090 4370 6230 6278.32 1.84 0 -2490 6456 6342 6216 6102 5976 6280 6040 1136 1860 5000 4480 10 1 22722739 1429 -4.91 0.84 12 0.12 -1282.00 7450.00 15300 20240308 -58.89 5520 20241210 13.95 7480 -15.91 20250124 5900 6.61 20250102 14910 -57.81 20240312 5520 13.95 20241210 2.08 N 005950 5000 1136 억 417032 N N 30 N 00 N
3 20250312 150213 57 100.00 KOSPI 화학 N N N N N 6270 40 2 0.64 156465060 24924 35.47 6230 6310 6200 8090 4370 6230 6277.69 1.84 0 -3715 6456 6342 6216 6102 5976 6280 6040 1136 1860 5000 4480 10 1 22722739 1425 -4.89 0.84 12 0.11 -1282.00 7450.00 15300 20240308 -59.02 5520 20241210 13.59 7480 -16.18 20250124 5900 6.27 20250102 14910 -57.95 20240312 5520 13.59 20241210 2.08 N 005950 5000 1136 억 417032 N N 3 N 00 N
4 20250312 140212 57 100.00 KOSPI 화학 N N N N N 6290 60 2 0.96 132110910 21042 29.94 6230 6310 6200 8090 4370 6230 6278.44 1.84 0 -3298 6456 6342 6216 6102 5976 6280 6040 1136 1860 5000 4480 10 1 22722739 1429 -4.91 0.84 12 0.09 -1282.00 7450.00 15300 20240308 -58.89 5520 20241210 13.95 7480 -15.91 20250124 5900 6.61 20250102 14910 -57.81 20240312 5520 13.95 20241210 2.08 N 005950 5000 1136 억 417032 N N 3 N 00 N
5 20250312 130212 57 100.00 KOSPI 화학 N N N N N 6300 70 2 1.12 115466920 18393 26.17 6230 6310 6200 8090 4370 6230 6277.76 1.84 0 -2661 6456 6342 6216 6102 5976 6280 6040 1136 1860 5000 4480 10 1 22722739 1432 -4.91 0.85 12 0.08 -1282.00 7450.00 15300 20240308 -58.82 5520 20241210 14.13 7480 -15.78 20250124 5900 6.78 20250102 14910 -57.75 20240312 5520 14.13 20241210 2.08 N 005950 5000 1136 억 417032 N N 3 N 00 N
6 20250312 120212 57 100.00 KOSPI 화학 N N N N N 6290 60 2 0.96 86716180 13832 19.68 6230 6310 6200 8090 4370 6230 6269.24 1.84 0 724 6456 6342 6216 6102 5976 6280 6040 1136 1860 5000 4480 10 1 22722739 1429 -4.91 0.84 12 0.06 -1282.00 7450.00 15300 20240308 -58.89 5520 20241210 13.95 7480 -15.91 20250124 5900 6.61 20250102 14910 -57.81 20240312 5520 13.95 20241210 2.08 N 005950 5000 1136 억 417032 N N 3 N 00 N
7 20250312 110211 57 100.00 KOSPI 화학 N N N N N 6290 60 2 0.96 68900190 10999 15.65 6230 6290 6200 8090 4370 6230 6264.22 1.84 0 1270 6456 6342 6216 6102 5976 6280 6040 1136 1860 5000 4480 10 1 22722739 1429 -4.91 0.84 12 0.05 -1282.00 7450.00 15300 20240308 -58.89 5520 20241210 13.95 7480 -15.91 20250124 5900 6.61 20250102 14910 -57.81 20240312 5520 13.95 20241210 2.08 N 005950 5000 1136 억 417032 N N 3 N 00 N
8 20250312 100212 57 100.00 KOSPI 화학 N N N N N 6270 40 2 0.64 39834470 6367 9.06 6230 6290 6200 8090 4370 6230 6256.40 1.84 0 2275 6456 6342 6216 6102 5976 6280 6040 1136 1860 5000 4480 10 1 22722739 1425 -4.89 0.84 12 0.03 -1282.00 7450.00 15300 20240308 -59.02 5520 20241210 13.59 7480 -16.18 20250124 5900 6.27 20250102 14910 -57.95 20240312 5520 13.59 20241210 2.08 N 005950 5000 1136 억 417032 N N 3 N 00 N
9 20250312 090212 57 100.00 KOSPI 화학 N N N N N 6230 0 3 0.00 3405170 546 0.78 6230 6270 6230 8090 4370 6230 6236.58 1.84 0 -200 6456 6342 6216 6102 5976 6280 6040 1136 1860 5000 4480 10 1 22722739 1416 -4.86 0.84 12 0.00 -1282.00 7450.00 15300 20240308 -59.28 5520 20241210 12.86 7480 -16.71 20250124 5900 5.59 20250102 14910 -58.22 20240312 5520 12.86 20241210 2.08 N 005950 5000 1136 억 417032 N N 3 N 00 N
10 20250311 160211 57 100.00 KOSPI 화학 N N N N N 6230 -160 5 -2.50 435572770 70215 131.98 6280 6330 6090 8300 4480 6390 6203.40 1.80 0 -6964 6563 6476 6413 6326 6263 6465 6315 1136 1910 5000 4600 10 1 22722739 1416 -4.86 0.84 12 0.31 -1282.00 7450.00 15300 20240308 -59.28 5520 20241210 12.86 7480 -16.71 20250124 5900 5.59 20250102 14910 -58.22 20240312 5520 12.86 20241210 2.06 N 005950 5000 1136 억 409143 N N 3 N 00 N
11 20250311 150212 57 100.00 KOSPI 화학 N N N N N 6240 -150 5 -2.35 407324400 65687 123.47 6280 6330 6090 8300 4480 6390 6200.99 1.80 0 -8261 6563 6476 6413 6326 6263 6465 6315 1136 1910 5000 4600 10 1 22722739 1418 -4.87 0.84 12 0.29 -1282.00 7450.00 15300 20240308 -59.22 5520 20241210 13.04 7480 -16.58 20250124 5900 5.76 20250102 14910 -58.15 20240312 5520 13.04 20241210 2.06 N 005950 5000 1136 억 409143 N N 3 N 00 N
12 20250311 140211 57 100.00 KOSPI 화학 N N N N N 6280 -110 5 -1.72 373780570 60320 113.38 6280 6330 6090 8300 4480 6390 6196.63 1.80 0 -9104 6563 6476 6413 6326 6263 6465 6315 1136 1910 5000 4600 10 1 22722739 1427 -4.90 0.84 12 0.27 -1282.00 7450.00 15300 20240308 -58.95 5520 20241210 13.77 7480 -16.04 20250124 5900 6.44 20250102 14910 -57.88 20240312 5520 13.77 20241210 2.06 N 005950 5000 1136 억 409143 N N 3 N 00 N