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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,0,3,0.00,260462950,41421,69.03,6280,6370,6240,8110,4370,6240,6288.29,1.81,0,-6812,6500,6370,6300,6170,6100,6335,6135,1136,1870,5000,4490,10,1,22722739,1418,-4.87,0.84,12,0.18,-1282.00,7450.00,15300,20240308,-59.22,5520,20241210,13.04,7480,-16.58,20250124,5900,5.76,20250102,14620,-57.32,20240318,5520,13.04,20241210,1.99,N,005950,5000,1136 억,,410806,N,N,21,N,00,N
20250318,150215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,30,2,0.48,240268010,38193,63.65,6280,6370,6240,8110,4370,6240,6290.89,1.81,0,-7219,6500,6370,6300,6170,6100,6335,6135,1136,1870,5000,4490,10,1,22722739,1425,-4.89,0.84,12,0.17,-1282.00,7450.00,15300,20240308,-59.02,5520,20241210,13.59,7480,-16.18,20250124,5900,6.27,20250102,14620,-57.11,20240318,5520,13.59,20241210,1.99,N,005950,5000,1136 억,,410806,N,N,6,N,00,N
20250318,140214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,40,2,0.64,222164700,35301,58.83,6280,6370,6240,8110,4370,6240,6293.44,1.81,0,-6160,6500,6370,6300,6170,6100,6335,6135,1136,1870,5000,4490,10,1,22722739,1427,-4.90,0.84,12,0.16,-1282.00,7450.00,15300,20240308,-58.95,5520,20241210,13.77,7480,-16.04,20250124,5900,6.44,20250102,14620,-57.05,20240318,5520,13.77,20241210,1.99,N,005950,5000,1136 억,,410806,N,N,6,N,00,N
20250318,130214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,30,2,0.48,203305310,32283,53.80,6280,6370,6240,8110,4370,6240,6297.60,1.81,0,-3340,6500,6370,6300,6170,6100,6335,6135,1136,1870,5000,4490,10,1,22722739,1425,-4.89,0.84,12,0.14,-1282.00,7450.00,15300,20240308,-59.02,5520,20241210,13.59,7480,-16.18,20250124,5900,6.27,20250102,14620,-57.11,20240318,5520,13.59,20241210,1.99,N,005950,5000,1136 억,,410806,N,N,6,N,00,N
20250318,120214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,50,2,0.80,190641760,30259,50.43,6280,6370,6250,8110,4370,6240,6300.33,1.81,0,-3157,6500,6370,6300,6170,6100,6335,6135,1136,1870,5000,4490,10,1,22722739,1429,-4.91,0.84,12,0.13,-1282.00,7450.00,15300,20240308,-58.89,5520,20241210,13.95,7480,-15.91,20250124,5900,6.61,20250102,14620,-56.98,20240318,5520,13.95,20241210,1.99,N,005950,5000,1136 억,,410806,N,N,6,N,00,N
20250318,110214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,10,2,0.16,145057000,23012,38.35,6280,6370,6250,8110,4370,6240,6303.54,1.81,0,-1353,6500,6370,6300,6170,6100,6335,6135,1136,1870,5000,4490,10,1,22722739,1420,-4.88,0.84,12,0.10,-1282.00,7450.00,15300,20240308,-59.15,5520,20241210,13.22,7480,-16.44,20250124,5900,5.93,20250102,14620,-57.25,20240318,5520,13.22,20241210,1.99,N,005950,5000,1136 억,,410806,N,N,6,N,00,N
20250318,100215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,60,2,0.96,104457820,16544,27.57,6280,6370,6260,8110,4370,6240,6313.94,1.81,0,3187,6500,6370,6300,6170,6100,6335,6135,1136,1870,5000,4490,10,1,22722739,1432,-4.91,0.85,12,0.07,-1282.00,7450.00,15300,20240308,-58.82,5520,20241210,14.13,7480,-15.78,20250124,5900,6.78,20250102,14620,-56.91,20240318,5520,14.13,20241210,1.99,N,005950,5000,1136 억,,410806,N,N,6,N,00,N
20250318,090215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,60,2,0.96,4301810,684,1.14,6280,6300,6280,8110,4370,6240,6289.20,1.81,0,4,6500,6370,6300,6170,6100,6335,6135,1136,1870,5000,4490,10,1,22722739,1432,-4.91,0.85,12,0.00,-1282.00,7450.00,15300,20240308,-58.82,5520,20241210,14.13,7480,-15.78,20250124,5900,6.78,20250102,14620,-56.91,20240318,5520,14.13,20241210,1.99,N,005950,5000,1136 억,,410806,N,N,6,N,00,N
20250317,160214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-100,5,-1.58,378573710,60001,107.39,6340,6430,6230,8240,4440,6340,6309.73,1.88,0,-15837,6540,6440,6350,6250,6160,6490,6300,1136,1900,5000,4560,10,1,22722739,1418,-4.87,0.84,12,0.26,-1282.00,7450.00,15300,20240308,-59.22,5520,20241210,13.04,7480,-16.58,20250124,5900,5.76,20250102,14620,-57.32,20240318,5520,13.04,20241210,2.00,N,005950,5000,1136 억,,426287,N,N,6,N,00,N
20250317,150214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,-90,5,-1.42,360020270,57028,102.07,6340,6430,6240,8240,4440,6340,6313.04,1.88,0,-14678,6540,6440,6350,6250,6160,6490,6300,1136,1900,5000,4560,10,1,22722739,1420,-4.88,0.84,12,0.25,-1282.00,7450.00,15300,20240308,-59.15,5520,20241210,13.22,7480,-16.44,20250124,5900,5.93,20250102,14620,-57.25,20240318,5520,13.22,20241210,2.00,N,005950,5000,1136 억,,426287,N,N,7,N,00,N
20250317,140214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,-60,5,-0.95,306282370,48456,86.73,6340,6430,6270,8240,4440,6340,6320.83,1.88,0,-8941,6540,6440,6350,6250,6160,6490,6300,1136,1900,5000,4560,10,1,22722739,1427,-4.90,0.84,12,0.21,-1282.00,7450.00,15300,20240308,-58.95,5520,20241210,13.77,7480,-16.04,20250124,5900,6.44,20250102,14620,-57.05,20240318,5520,13.77,20241210,2.00,N,005950,5000,1136 억,,426287,N,N,7,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 20250318 160214 57 100.00 KOSPI 화학 N N N N N 6240 0 3 0.00 260462950 41421 69.03 6280 6370 6240 8110 4370 6240 6288.29 1.81 0 -6812 6500 6370 6300 6170 6100 6335 6135 1136 1870 5000 4490 10 1 22722739 1418 -4.87 0.84 12 0.18 -1282.00 7450.00 15300 20240308 -59.22 5520 20241210 13.04 7480 -16.58 20250124 5900 5.76 20250102 14620 -57.32 20240318 5520 13.04 20241210 1.99 N 005950 5000 1136 억 410806 N N 21 N 00 N
3 20250318 150215 57 100.00 KOSPI 화학 N N N N N 6270 30 2 0.48 240268010 38193 63.65 6280 6370 6240 8110 4370 6240 6290.89 1.81 0 -7219 6500 6370 6300 6170 6100 6335 6135 1136 1870 5000 4490 10 1 22722739 1425 -4.89 0.84 12 0.17 -1282.00 7450.00 15300 20240308 -59.02 5520 20241210 13.59 7480 -16.18 20250124 5900 6.27 20250102 14620 -57.11 20240318 5520 13.59 20241210 1.99 N 005950 5000 1136 억 410806 N N 6 N 00 N
4 20250318 140214 57 100.00 KOSPI 화학 N N N N N 6280 40 2 0.64 222164700 35301 58.83 6280 6370 6240 8110 4370 6240 6293.44 1.81 0 -6160 6500 6370 6300 6170 6100 6335 6135 1136 1870 5000 4490 10 1 22722739 1427 -4.90 0.84 12 0.16 -1282.00 7450.00 15300 20240308 -58.95 5520 20241210 13.77 7480 -16.04 20250124 5900 6.44 20250102 14620 -57.05 20240318 5520 13.77 20241210 1.99 N 005950 5000 1136 억 410806 N N 6 N 00 N
5 20250318 130214 57 100.00 KOSPI 화학 N N N N N 6270 30 2 0.48 203305310 32283 53.80 6280 6370 6240 8110 4370 6240 6297.60 1.81 0 -3340 6500 6370 6300 6170 6100 6335 6135 1136 1870 5000 4490 10 1 22722739 1425 -4.89 0.84 12 0.14 -1282.00 7450.00 15300 20240308 -59.02 5520 20241210 13.59 7480 -16.18 20250124 5900 6.27 20250102 14620 -57.11 20240318 5520 13.59 20241210 1.99 N 005950 5000 1136 억 410806 N N 6 N 00 N
6 20250318 120214 57 100.00 KOSPI 화학 N N N N N 6290 50 2 0.80 190641760 30259 50.43 6280 6370 6250 8110 4370 6240 6300.33 1.81 0 -3157 6500 6370 6300 6170 6100 6335 6135 1136 1870 5000 4490 10 1 22722739 1429 -4.91 0.84 12 0.13 -1282.00 7450.00 15300 20240308 -58.89 5520 20241210 13.95 7480 -15.91 20250124 5900 6.61 20250102 14620 -56.98 20240318 5520 13.95 20241210 1.99 N 005950 5000 1136 억 410806 N N 6 N 00 N
7 20250318 110214 57 100.00 KOSPI 화학 N N N N N 6250 10 2 0.16 145057000 23012 38.35 6280 6370 6250 8110 4370 6240 6303.54 1.81 0 -1353 6500 6370 6300 6170 6100 6335 6135 1136 1870 5000 4490 10 1 22722739 1420 -4.88 0.84 12 0.10 -1282.00 7450.00 15300 20240308 -59.15 5520 20241210 13.22 7480 -16.44 20250124 5900 5.93 20250102 14620 -57.25 20240318 5520 13.22 20241210 1.99 N 005950 5000 1136 억 410806 N N 6 N 00 N
8 20250318 100215 57 100.00 KOSPI 화학 N N N N N 6300 60 2 0.96 104457820 16544 27.57 6280 6370 6260 8110 4370 6240 6313.94 1.81 0 3187 6500 6370 6300 6170 6100 6335 6135 1136 1870 5000 4490 10 1 22722739 1432 -4.91 0.85 12 0.07 -1282.00 7450.00 15300 20240308 -58.82 5520 20241210 14.13 7480 -15.78 20250124 5900 6.78 20250102 14620 -56.91 20240318 5520 14.13 20241210 1.99 N 005950 5000 1136 억 410806 N N 6 N 00 N
9 20250318 090215 57 100.00 KOSPI 화학 N N N N N 6300 60 2 0.96 4301810 684 1.14 6280 6300 6280 8110 4370 6240 6289.20 1.81 0 4 6500 6370 6300 6170 6100 6335 6135 1136 1870 5000 4490 10 1 22722739 1432 -4.91 0.85 12 0.00 -1282.00 7450.00 15300 20240308 -58.82 5520 20241210 14.13 7480 -15.78 20250124 5900 6.78 20250102 14620 -56.91 20240318 5520 14.13 20241210 1.99 N 005950 5000 1136 억 410806 N N 6 N 00 N
10 20250317 160214 57 100.00 KOSPI 화학 N N N N N 6240 -100 5 -1.58 378573710 60001 107.39 6340 6430 6230 8240 4440 6340 6309.73 1.88 0 -15837 6540 6440 6350 6250 6160 6490 6300 1136 1900 5000 4560 10 1 22722739 1418 -4.87 0.84 12 0.26 -1282.00 7450.00 15300 20240308 -59.22 5520 20241210 13.04 7480 -16.58 20250124 5900 5.76 20250102 14620 -57.32 20240318 5520 13.04 20241210 2.00 N 005950 5000 1136 억 426287 N N 6 N 00 N
11 20250317 150214 57 100.00 KOSPI 화학 N N N N N 6250 -90 5 -1.42 360020270 57028 102.07 6340 6430 6240 8240 4440 6340 6313.04 1.88 0 -14678 6540 6440 6350 6250 6160 6490 6300 1136 1900 5000 4560 10 1 22722739 1420 -4.88 0.84 12 0.25 -1282.00 7450.00 15300 20240308 -59.15 5520 20241210 13.22 7480 -16.44 20250124 5900 5.93 20250102 14620 -57.25 20240318 5520 13.22 20241210 2.00 N 005950 5000 1136 억 426287 N N 7 N 00 N
12 20250317 140214 57 100.00 KOSPI 화학 N N N N N 6280 -60 5 -0.95 306282370 48456 86.73 6340 6430 6270 8240 4440 6340 6320.83 1.88 0 -8941 6540 6440 6350 6250 6160 6490 6300 1136 1900 5000 4560 10 1 22722739 1427 -4.90 0.84 12 0.21 -1282.00 7450.00 15300 20240308 -58.95 5520 20241210 13.77 7480 -16.04 20250124 5900 6.44 20250102 14620 -57.05 20240318 5520 13.77 20241210 2.00 N 005950 5000 1136 억 426287 N N 7 N 00 N