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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-40,5,-0.63,261860790,41381,74.07,6340,6430,6280,8240,4440,6340,6328.04,1.88,0,-3038,6540,6440,6350,6250,6160,6490,6300,1136,1900,5000,4560,10,1,22722739,1432,-4.91,0.85,12,0.18,-1282.00,7450.00,15300,20240308,-58.82,5520,20241210,14.13,7480,-15.78,20250124,5900,6.78,20250102,14620,-56.91,20240318,5520,14.13,20241210,2.00,N,005950,5000,1136 억,,426287,N,N,7,N,00,N
20250317,120213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-40,5,-0.63,211588860,33391,59.76,6340,6430,6290,8240,4440,6340,6336.70,1.88,0,-4879,6540,6440,6350,6250,6160,6490,6300,1136,1900,5000,4560,10,1,22722739,1432,-4.91,0.85,12,0.15,-1282.00,7450.00,15300,20240308,-58.82,5520,20241210,14.13,7480,-15.78,20250124,5900,6.78,20250102,14620,-56.91,20240318,5520,14.13,20241210,2.00,N,005950,5000,1136 억,,426287,N,N,7,N,00,N
20250317,110214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,0,3,0.00,137424660,21644,38.74,6340,6430,6290,8240,4440,6340,6349.32,1.88,0,-1660,6540,6440,6350,6250,6160,6490,6300,1136,1900,5000,4560,10,1,22722739,1441,-4.95,0.85,12,0.10,-1282.00,7450.00,15300,20240308,-58.56,5520,20241210,14.86,7480,-15.24,20250124,5900,7.46,20250102,14620,-56.63,20240318,5520,14.86,20241210,2.00,N,005950,5000,1136 억,,426287,N,N,7,N,00,N
20250317,100215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,20,2,0.32,79247100,12462,22.30,6340,6430,6290,8240,4440,6340,6359.10,1.88,0,870,6540,6440,6350,6250,6160,6490,6300,1136,1900,5000,4560,10,1,22722739,1445,-4.96,0.85,12,0.05,-1282.00,7450.00,15300,20240308,-58.43,5520,20241210,15.22,7480,-14.97,20250124,5900,7.80,20250102,14620,-56.50,20240318,5520,15.22,20241210,2.00,N,005950,5000,1136 억,,426287,N,N,7,N,00,N
20250317,090214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,60,2,0.95,9223540,1454,2.60,6340,6400,6340,8240,4440,6340,6343.56,1.88,0,874,6540,6440,6350,6250,6160,6490,6300,1136,1900,5000,4560,10,1,22722739,1454,-4.99,0.86,12,0.01,-1282.00,7450.00,15300,20240308,-58.17,5520,20241210,15.94,7480,-14.44,20250124,5900,8.47,20250102,14620,-56.22,20240318,5520,15.94,20241210,2.00,N,005950,5000,1136 억,,426287,N,N,7,N,00,N
20250314,160213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,100,2,1.60,353653610,55616,168.96,6280,6450,6260,8110,4370,6240,6358.85,1.84,0,9324,6420,6330,6270,6180,6120,6300,6150,1136,1870,5000,4490,10,1,22722739,1441,-4.95,0.85,12,0.24,-1282.00,7450.00,15300,20240308,-58.56,5520,20241210,14.86,7480,-15.24,20250124,5900,7.46,20250102,14620,-56.63,20240318,5520,14.86,20241210,2.00,N,005950,5000,1136 억,,417505,N,N,7,N,00,N
20250314,150215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,110,2,1.76,342827920,53910,163.78,6280,6450,6260,8110,4370,6240,6359.26,1.84,0,10639,6420,6330,6270,6180,6120,6300,6150,1136,1870,5000,4490,10,1,22722739,1443,-4.95,0.85,12,0.24,-1282.00,7450.00,15300,20240308,-58.50,5520,20241210,15.04,7480,-15.11,20250124,5900,7.63,20250102,14620,-56.57,20240318,5520,15.04,20241210,2.00,N,005950,5000,1136 억,,417505,N,N,67,N,00,N
20250314,140213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,140,2,2.24,290193975,45607,138.56,6280,6450,6260,8110,4370,6240,6362.93,1.84,0,5741,6420,6330,6270,6180,6120,6300,6150,1136,1870,5000,4490,10,1,22722739,1450,-4.98,0.86,12,0.20,-1282.00,7450.00,15300,20240308,-58.30,5520,20241210,15.58,7480,-14.71,20250124,5900,8.14,20250102,14620,-56.36,20240318,5520,15.58,20241210,2.00,N,005950,5000,1136 억,,417505,N,N,67,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 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
3 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
4 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
5 20250317 130214 57 100.00 KOSPI 화학 N N N N N 6300 -40 5 -0.63 261860790 41381 74.07 6340 6430 6280 8240 4440 6340 6328.04 1.88 0 -3038 6540 6440 6350 6250 6160 6490 6300 1136 1900 5000 4560 10 1 22722739 1432 -4.91 0.85 12 0.18 -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 2.00 N 005950 5000 1136 억 426287 N N 7 N 00 N
6 20250317 120213 57 100.00 KOSPI 화학 N N N N N 6300 -40 5 -0.63 211588860 33391 59.76 6340 6430 6290 8240 4440 6340 6336.70 1.88 0 -4879 6540 6440 6350 6250 6160 6490 6300 1136 1900 5000 4560 10 1 22722739 1432 -4.91 0.85 12 0.15 -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 2.00 N 005950 5000 1136 억 426287 N N 7 N 00 N
7 20250317 110214 57 100.00 KOSPI 화학 N N N N N 6340 0 3 0.00 137424660 21644 38.74 6340 6430 6290 8240 4440 6340 6349.32 1.88 0 -1660 6540 6440 6350 6250 6160 6490 6300 1136 1900 5000 4560 10 1 22722739 1441 -4.95 0.85 12 0.10 -1282.00 7450.00 15300 20240308 -58.56 5520 20241210 14.86 7480 -15.24 20250124 5900 7.46 20250102 14620 -56.63 20240318 5520 14.86 20241210 2.00 N 005950 5000 1136 억 426287 N N 7 N 00 N
8 20250317 100215 57 100.00 KOSPI 화학 N N N N N 6360 20 2 0.32 79247100 12462 22.30 6340 6430 6290 8240 4440 6340 6359.10 1.88 0 870 6540 6440 6350 6250 6160 6490 6300 1136 1900 5000 4560 10 1 22722739 1445 -4.96 0.85 12 0.05 -1282.00 7450.00 15300 20240308 -58.43 5520 20241210 15.22 7480 -14.97 20250124 5900 7.80 20250102 14620 -56.50 20240318 5520 15.22 20241210 2.00 N 005950 5000 1136 억 426287 N N 7 N 00 N
9 20250317 090214 57 100.00 KOSPI 화학 N N N N N 6400 60 2 0.95 9223540 1454 2.60 6340 6400 6340 8240 4440 6340 6343.56 1.88 0 874 6540 6440 6350 6250 6160 6490 6300 1136 1900 5000 4560 10 1 22722739 1454 -4.99 0.86 12 0.01 -1282.00 7450.00 15300 20240308 -58.17 5520 20241210 15.94 7480 -14.44 20250124 5900 8.47 20250102 14620 -56.22 20240318 5520 15.94 20241210 2.00 N 005950 5000 1136 억 426287 N N 7 N 00 N
10 20250314 160213 57 100.00 KOSPI 화학 N N N N N 6340 100 2 1.60 353653610 55616 168.96 6280 6450 6260 8110 4370 6240 6358.85 1.84 0 9324 6420 6330 6270 6180 6120 6300 6150 1136 1870 5000 4490 10 1 22722739 1441 -4.95 0.85 12 0.24 -1282.00 7450.00 15300 20240308 -58.56 5520 20241210 14.86 7480 -15.24 20250124 5900 7.46 20250102 14620 -56.63 20240318 5520 14.86 20241210 2.00 N 005950 5000 1136 억 417505 N N 7 N 00 N
11 20250314 150215 57 100.00 KOSPI 화학 N N N N N 6350 110 2 1.76 342827920 53910 163.78 6280 6450 6260 8110 4370 6240 6359.26 1.84 0 10639 6420 6330 6270 6180 6120 6300 6150 1136 1870 5000 4490 10 1 22722739 1443 -4.95 0.85 12 0.24 -1282.00 7450.00 15300 20240308 -58.50 5520 20241210 15.04 7480 -15.11 20250124 5900 7.63 20250102 14620 -56.57 20240318 5520 15.04 20241210 2.00 N 005950 5000 1136 억 417505 N N 67 N 00 N
12 20250314 140213 57 100.00 KOSPI 화학 N N N N N 6380 140 2 2.24 290193975 45607 138.56 6280 6450 6260 8110 4370 6240 6362.93 1.84 0 5741 6420 6330 6270 6180 6120 6300 6150 1136 1870 5000 4490 10 1 22722739 1450 -4.98 0.86 12 0.20 -1282.00 7450.00 15300 20240308 -58.30 5520 20241210 15.58 7480 -14.71 20250124 5900 8.14 20250102 14620 -56.36 20240318 5520 15.58 20241210 2.00 N 005950 5000 1136 억 417505 N N 67 N 00 N