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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005950/price/prices-20250201.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
20250219,160214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,160,2,2.39,1019083350,149226,163.46,6670,6940,6660,8690,4690,6690,6829.13,1.90,0,7821,6790,6740,6670,6620,6550,6765,6645,1136,2000,5000,4810,10,1,22722739,1557,-5.34,0.92,12,0.66,-1282.00,7450.00,15760,20240226,-56.54,5520,20241210,24.09,7480,-8.42,20250124,5900,16.10,20250102,15760,-56.54,20240226,5520,24.09,20241210,2.35,N,005950,5000,1136 억,,432495,N,N,22,N,00,N
20250219,150215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6890,200,2,2.99,930615730,136336,149.34,6670,6940,6660,8690,4690,6690,6825.90,1.90,0,4245,6790,6740,6670,6620,6550,6765,6645,1136,2000,5000,4810,10,1,22722739,1566,-5.37,0.92,12,0.60,-1282.00,7450.00,15760,20240226,-56.28,5520,20241210,24.82,7480,-7.89,20250124,5900,16.78,20250102,15760,-56.28,20240226,5520,24.82,20241210,2.35,N,005950,5000,1136 억,,432495,N,N,0,N,00,N
20250219,140214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,150,2,2.24,837567000,122795,134.51,6670,6940,6660,8690,4690,6690,6820.86,1.90,0,3420,6790,6740,6670,6620,6550,6765,6645,1136,2000,5000,4810,10,1,22722739,1554,-5.34,0.92,12,0.54,-1282.00,7450.00,15760,20240226,-56.60,5520,20241210,23.91,7480,-8.56,20250124,5900,15.93,20250102,15760,-56.60,20240226,5520,23.91,20241210,2.35,N,005950,5000,1136 억,,432495,N,N,0,N,00,N
20250219,130214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,150,2,2.24,739936970,108540,118.89,6670,6940,6660,8690,4690,6690,6817.18,1.90,0,4735,6790,6740,6670,6620,6550,6765,6645,1136,2000,5000,4810,10,1,22722739,1554,-5.34,0.92,12,0.48,-1282.00,7450.00,15760,20240226,-56.60,5520,20241210,23.91,7480,-8.56,20250124,5900,15.93,20250102,15760,-56.60,20240226,5520,23.91,20241210,2.35,N,005950,5000,1136 억,,432495,N,N,0,N,00,N
20250219,120214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,150,2,2.24,677577090,99431,108.91,6670,6940,6660,8690,4690,6690,6814.55,1.90,0,3647,6790,6740,6670,6620,6550,6765,6645,1136,2000,5000,4810,10,1,22722739,1554,-5.34,0.92,12,0.44,-1282.00,7450.00,15760,20240226,-56.60,5520,20241210,23.91,7480,-8.56,20250124,5900,15.93,20250102,15760,-56.60,20240226,5520,23.91,20241210,2.35,N,005950,5000,1136 억,,432495,N,N,0,N,00,N
20250219,110214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,170,2,2.54,601657670,88328,96.75,6670,6940,6660,8690,4690,6690,6811.63,1.90,0,2361,6790,6740,6670,6620,6550,6765,6645,1136,2000,5000,4810,10,1,22722739,1559,-5.35,0.92,12,0.39,-1282.00,7450.00,15760,20240226,-56.47,5520,20241210,24.28,7480,-8.29,20250124,5900,16.27,20250102,15760,-56.47,20240226,5520,24.28,20241210,2.35,N,005950,5000,1136 억,,432495,N,N,0,N,00,N
20250219,100214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,170,2,2.54,387918750,57261,62.72,6670,6900,6660,8690,4690,6690,6774.57,1.90,0,4420,6790,6740,6670,6620,6550,6765,6645,1136,2000,5000,4810,10,1,22722739,1559,-5.35,0.92,12,0.25,-1282.00,7450.00,15760,20240226,-56.47,5520,20241210,24.28,7480,-8.29,20250124,5900,16.27,20250102,15760,-56.47,20240226,5520,24.28,20241210,2.35,N,005950,5000,1136 억,,432495,N,N,0,N,00,N
20250219,090215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6690,0,3,0.00,12035890,1805,1.98,6670,6690,6660,8690,4690,6690,6668.08,1.90,0,230,6790,6740,6670,6620,6550,6765,6645,1136,2000,5000,4810,10,1,22722739,1520,-5.22,0.90,12,0.01,-1282.00,7450.00,15760,20240226,-57.55,5520,20241210,21.20,7480,-10.56,20250124,5900,13.39,20250102,15760,-57.55,20240226,5520,21.20,20241210,2.35,N,005950,5000,1136 억,,432495,N,N,0,N,00,N
20250218,160214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6690,50,2,0.75,600126790,89972,60.98,6640,6720,6600,8630,4650,6640,6670.07,1.92,0,-2597,6900,6770,6620,6490,6340,6835,6555,1136,1990,5000,4780,10,1,22722739,1520,-5.22,0.90,12,0.40,-1282.00,7450.00,15760,20240226,-57.55,5520,20241210,21.20,7480,-10.56,20250124,5900,13.39,20250102,15760,-57.55,20240226,5520,21.20,20241210,2.34,N,005950,5000,1136 억,,435915,N,N,8,N,00,N
20250218,150214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6660,20,2,0.30,570994830,85613,58.02,6640,6720,6600,8630,4650,6640,6669.49,1.92,0,-3295,6900,6770,6620,6490,6340,6835,6555,1136,1990,5000,4780,10,1,22722739,1513,-5.20,0.89,12,0.38,-1282.00,7450.00,15760,20240226,-57.74,5520,20241210,20.65,7480,-10.96,20250124,5900,12.88,20250102,15760,-57.74,20240226,5520,20.65,20241210,2.34,N,005950,5000,1136 억,,435915,N,N,8,N,00,N
20250218,140215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,30,2,0.45,521837750,78244,53.03,6640,6720,6600,8630,4650,6640,6669.36,1.92,0,-4413,6900,6770,6620,6490,6340,6835,6555,1136,1990,5000,4780,10,1,22722739,1516,-5.20,0.90,12,0.34,-1282.00,7450.00,15760,20240226,-57.68,5520,20241210,20.83,7480,-10.83,20250124,5900,13.05,20250102,15760,-57.68,20240226,5520,20.83,20241210,2.34,N,005950,5000,1136 억,,435915,N,N,8,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 20250219 160214 57 100.00 KOSPI 화학 N N N N N 6850 160 2 2.39 1019083350 149226 163.46 6670 6940 6660 8690 4690 6690 6829.13 1.90 0 7821 6790 6740 6670 6620 6550 6765 6645 1136 2000 5000 4810 10 1 22722739 1557 -5.34 0.92 12 0.66 -1282.00 7450.00 15760 20240226 -56.54 5520 20241210 24.09 7480 -8.42 20250124 5900 16.10 20250102 15760 -56.54 20240226 5520 24.09 20241210 2.35 N 005950 5000 1136 억 432495 N N 22 N 00 N
3 20250219 150215 57 100.00 KOSPI 화학 N N N N N 6890 200 2 2.99 930615730 136336 149.34 6670 6940 6660 8690 4690 6690 6825.90 1.90 0 4245 6790 6740 6670 6620 6550 6765 6645 1136 2000 5000 4810 10 1 22722739 1566 -5.37 0.92 12 0.60 -1282.00 7450.00 15760 20240226 -56.28 5520 20241210 24.82 7480 -7.89 20250124 5900 16.78 20250102 15760 -56.28 20240226 5520 24.82 20241210 2.35 N 005950 5000 1136 억 432495 N N 0 N 00 N
4 20250219 140214 57 100.00 KOSPI 화학 N N N N N 6840 150 2 2.24 837567000 122795 134.51 6670 6940 6660 8690 4690 6690 6820.86 1.90 0 3420 6790 6740 6670 6620 6550 6765 6645 1136 2000 5000 4810 10 1 22722739 1554 -5.34 0.92 12 0.54 -1282.00 7450.00 15760 20240226 -56.60 5520 20241210 23.91 7480 -8.56 20250124 5900 15.93 20250102 15760 -56.60 20240226 5520 23.91 20241210 2.35 N 005950 5000 1136 억 432495 N N 0 N 00 N
5 20250219 130214 57 100.00 KOSPI 화학 N N N N N 6840 150 2 2.24 739936970 108540 118.89 6670 6940 6660 8690 4690 6690 6817.18 1.90 0 4735 6790 6740 6670 6620 6550 6765 6645 1136 2000 5000 4810 10 1 22722739 1554 -5.34 0.92 12 0.48 -1282.00 7450.00 15760 20240226 -56.60 5520 20241210 23.91 7480 -8.56 20250124 5900 15.93 20250102 15760 -56.60 20240226 5520 23.91 20241210 2.35 N 005950 5000 1136 억 432495 N N 0 N 00 N
6 20250219 120214 57 100.00 KOSPI 화학 N N N N N 6840 150 2 2.24 677577090 99431 108.91 6670 6940 6660 8690 4690 6690 6814.55 1.90 0 3647 6790 6740 6670 6620 6550 6765 6645 1136 2000 5000 4810 10 1 22722739 1554 -5.34 0.92 12 0.44 -1282.00 7450.00 15760 20240226 -56.60 5520 20241210 23.91 7480 -8.56 20250124 5900 15.93 20250102 15760 -56.60 20240226 5520 23.91 20241210 2.35 N 005950 5000 1136 억 432495 N N 0 N 00 N
7 20250219 110214 57 100.00 KOSPI 화학 N N N N N 6860 170 2 2.54 601657670 88328 96.75 6670 6940 6660 8690 4690 6690 6811.63 1.90 0 2361 6790 6740 6670 6620 6550 6765 6645 1136 2000 5000 4810 10 1 22722739 1559 -5.35 0.92 12 0.39 -1282.00 7450.00 15760 20240226 -56.47 5520 20241210 24.28 7480 -8.29 20250124 5900 16.27 20250102 15760 -56.47 20240226 5520 24.28 20241210 2.35 N 005950 5000 1136 억 432495 N N 0 N 00 N
8 20250219 100214 57 100.00 KOSPI 화학 N N N N N 6860 170 2 2.54 387918750 57261 62.72 6670 6900 6660 8690 4690 6690 6774.57 1.90 0 4420 6790 6740 6670 6620 6550 6765 6645 1136 2000 5000 4810 10 1 22722739 1559 -5.35 0.92 12 0.25 -1282.00 7450.00 15760 20240226 -56.47 5520 20241210 24.28 7480 -8.29 20250124 5900 16.27 20250102 15760 -56.47 20240226 5520 24.28 20241210 2.35 N 005950 5000 1136 억 432495 N N 0 N 00 N
9 20250219 090215 57 100.00 KOSPI 화학 N N N N N 6690 0 3 0.00 12035890 1805 1.98 6670 6690 6660 8690 4690 6690 6668.08 1.90 0 230 6790 6740 6670 6620 6550 6765 6645 1136 2000 5000 4810 10 1 22722739 1520 -5.22 0.90 12 0.01 -1282.00 7450.00 15760 20240226 -57.55 5520 20241210 21.20 7480 -10.56 20250124 5900 13.39 20250102 15760 -57.55 20240226 5520 21.20 20241210 2.35 N 005950 5000 1136 억 432495 N N 0 N 00 N
10 20250218 160214 57 100.00 KOSPI 화학 N N N N N 6690 50 2 0.75 600126790 89972 60.98 6640 6720 6600 8630 4650 6640 6670.07 1.92 0 -2597 6900 6770 6620 6490 6340 6835 6555 1136 1990 5000 4780 10 1 22722739 1520 -5.22 0.90 12 0.40 -1282.00 7450.00 15760 20240226 -57.55 5520 20241210 21.20 7480 -10.56 20250124 5900 13.39 20250102 15760 -57.55 20240226 5520 21.20 20241210 2.34 N 005950 5000 1136 억 435915 N N 8 N 00 N
11 20250218 150214 57 100.00 KOSPI 화학 N N N N N 6660 20 2 0.30 570994830 85613 58.02 6640 6720 6600 8630 4650 6640 6669.49 1.92 0 -3295 6900 6770 6620 6490 6340 6835 6555 1136 1990 5000 4780 10 1 22722739 1513 -5.20 0.89 12 0.38 -1282.00 7450.00 15760 20240226 -57.74 5520 20241210 20.65 7480 -10.96 20250124 5900 12.88 20250102 15760 -57.74 20240226 5520 20.65 20241210 2.34 N 005950 5000 1136 억 435915 N N 8 N 00 N
12 20250218 140215 57 100.00 KOSPI 화학 N N N N N 6670 30 2 0.45 521837750 78244 53.03 6640 6720 6600 8630 4650 6640 6669.36 1.92 0 -4413 6900 6770 6620 6490 6340 6835 6555 1136 1990 5000 4780 10 1 22722739 1516 -5.20 0.90 12 0.34 -1282.00 7450.00 15760 20240226 -57.68 5520 20241210 20.83 7480 -10.83 20250124 5900 13.05 20250102 15760 -57.68 20240226 5520 20.83 20241210 2.34 N 005950 5000 1136 억 435915 N N 8 N 00 N