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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,-60,5,-0.92,332809685,51768,133.48,6490,6600,6340,8430,4550,6490,6428.85,1.85,0,-8902,6596,6542,6446,6392,6296,6570,6420,1136,1940,5000,4670,10,1,22722739,1461,-5.02,0.86,12,0.23,-1282.00,7450.00,15760,20240226,-59.20,5520,20241210,16.49,7480,-14.04,20250124,5900,8.98,20250102,15300,-57.97,20240308,5520,16.49,20241210,2.08,N,005950,5000,1136 억,,420036,N,N,3,N,00,N
20250306,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,-80,5,-1.23,310824365,48348,124.67,6490,6600,6340,8430,4550,6490,6428.90,1.85,0,-7921,6596,6542,6446,6392,6296,6570,6420,1136,1940,5000,4670,10,1,22722739,1457,-5.00,0.86,12,0.21,-1282.00,7450.00,15760,20240226,-59.33,5520,20241210,16.12,7480,-14.30,20250124,5900,8.64,20250102,15300,-58.10,20240308,5520,16.12,20241210,2.08,N,005950,5000,1136 억,,420036,N,N,9,N,00,N
20250306,140210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,-100,5,-1.54,269035415,41822,107.84,6490,6600,6340,8430,4550,6490,6432.87,1.85,0,-7109,6596,6542,6446,6392,6296,6570,6420,1136,1940,5000,4670,10,1,22722739,1452,-4.98,0.86,12,0.18,-1282.00,7450.00,15760,20240226,-59.45,5520,20241210,15.76,7480,-14.57,20250124,5900,8.31,20250102,15300,-58.24,20240308,5520,15.76,20241210,2.08,N,005950,5000,1136 억,,420036,N,N,9,N,00,N
20250306,130209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,-90,5,-1.39,261023455,40570,104.61,6490,6600,6340,8430,4550,6490,6433.90,1.85,0,-7099,6596,6542,6446,6392,6296,6570,6420,1136,1940,5000,4670,10,1,22722739,1454,-4.99,0.86,12,0.18,-1282.00,7450.00,15760,20240226,-59.39,5520,20241210,15.94,7480,-14.44,20250124,5900,8.47,20250102,15300,-58.17,20240308,5520,15.94,20241210,2.08,N,005950,5000,1136 억,,420036,N,N,9,N,00,N
20250306,120210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,-20,5,-0.31,184849675,28651,73.88,6490,6600,6350,8430,4550,6490,6451.77,1.85,0,-7067,6596,6542,6446,6392,6296,6570,6420,1136,1940,5000,4670,10,1,22722739,1470,-5.05,0.87,12,0.13,-1282.00,7450.00,15760,20240226,-58.95,5520,20241210,17.21,7480,-13.50,20250124,5900,9.66,20250102,15300,-57.71,20240308,5520,17.21,20241210,2.08,N,005950,5000,1136 억,,420036,N,N,9,N,00,N
20250306,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,-40,5,-0.62,176635990,27381,70.60,6490,6600,6350,8430,4550,6490,6451.04,1.85,0,-6389,6596,6542,6446,6392,6296,6570,6420,1136,1940,5000,4670,10,1,22722739,1466,-5.03,0.87,12,0.12,-1282.00,7450.00,15760,20240226,-59.07,5520,20241210,16.85,7480,-13.77,20250124,5900,9.32,20250102,15300,-57.84,20240308,5520,16.85,20241210,2.08,N,005950,5000,1136 억,,420036,N,N,9,N,00,N
20250306,100209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,-110,5,-1.69,127864490,19778,51.00,6490,6600,6350,8430,4550,6490,6464.99,1.85,0,-8979,6596,6542,6446,6392,6296,6570,6420,1136,1940,5000,4670,10,1,22722739,1450,-4.98,0.86,12,0.09,-1282.00,7450.00,15760,20240226,-59.52,5520,20241210,15.58,7480,-14.71,20250124,5900,8.14,20250102,15300,-58.30,20240308,5520,15.58,20241210,2.08,N,005950,5000,1136 억,,420036,N,N,9,N,00,N
20250306,090210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6490,0,3,0.00,1953490,301,0.78,6490,6490,6490,8430,4550,6490,6490.00,1.85,0,0,6596,6542,6446,6392,6296,6570,6420,1136,1940,5000,4670,10,1,22722739,1475,-5.06,0.87,12,0.00,-1282.00,7450.00,15760,20240226,-58.82,5520,20241210,17.57,7480,-13.24,20250124,5900,10.00,20250102,15300,-57.58,20240308,5520,17.57,20241210,2.08,N,005950,5000,1136 억,,420036,N,N,9,N,00,N
20250305,160208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6490,140,2,2.20,248543530,38632,42.15,6350,6500,6350,8250,4450,6350,6433.77,1.82,0,7055,6803,6576,6463,6236,6123,6520,6180,1136,1900,5000,4570,10,1,22722739,1475,-5.06,0.87,12,0.17,-1282.00,7450.00,15760,20240226,-58.82,5520,20241210,17.57,7480,-13.24,20250124,5900,10.00,20250102,15300,-57.58,20240308,5520,17.57,20241210,2.13,N,005950,5000,1136 억,,412640,N,N,9,N,00,N
20250305,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,120,2,1.89,237031620,36853,40.21,6350,6500,6350,8250,4450,6350,6432.04,1.82,0,6824,6803,6576,6463,6236,6123,6520,6180,1136,1900,5000,4570,10,1,22722739,1470,-5.05,0.87,12,0.16,-1282.00,7450.00,15760,20240226,-58.95,5520,20241210,17.21,7480,-13.50,20250124,5900,9.66,20250102,15300,-57.71,20240308,5520,17.21,20241210,2.13,N,005950,5000,1136 억,,412640,N,N,9,N,00,N
20250305,140208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6480,130,2,2.05,212006440,32988,35.99,6350,6500,6350,8250,4450,6350,6427.01,1.82,0,6603,6803,6576,6463,6236,6123,6520,6180,1136,1900,5000,4570,10,1,22722739,1472,-5.05,0.87,12,0.15,-1282.00,7450.00,15760,20240226,-58.88,5520,20241210,17.39,7480,-13.37,20250124,5900,9.83,20250102,15300,-57.65,20240308,5520,17.39,20241210,2.13,N,005950,5000,1136 억,,412640,N,N,9,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 20250306 160209 57 100.00 KOSPI 화학 N N N N N 6430 -60 5 -0.92 332809685 51768 133.48 6490 6600 6340 8430 4550 6490 6428.85 1.85 0 -8902 6596 6542 6446 6392 6296 6570 6420 1136 1940 5000 4670 10 1 22722739 1461 -5.02 0.86 12 0.23 -1282.00 7450.00 15760 20240226 -59.20 5520 20241210 16.49 7480 -14.04 20250124 5900 8.98 20250102 15300 -57.97 20240308 5520 16.49 20241210 2.08 N 005950 5000 1136 억 420036 N N 3 N 00 N
3 20250306 150209 57 100.00 KOSPI 화학 N N N N N 6410 -80 5 -1.23 310824365 48348 124.67 6490 6600 6340 8430 4550 6490 6428.90 1.85 0 -7921 6596 6542 6446 6392 6296 6570 6420 1136 1940 5000 4670 10 1 22722739 1457 -5.00 0.86 12 0.21 -1282.00 7450.00 15760 20240226 -59.33 5520 20241210 16.12 7480 -14.30 20250124 5900 8.64 20250102 15300 -58.10 20240308 5520 16.12 20241210 2.08 N 005950 5000 1136 억 420036 N N 9 N 00 N
4 20250306 140210 57 100.00 KOSPI 화학 N N N N N 6390 -100 5 -1.54 269035415 41822 107.84 6490 6600 6340 8430 4550 6490 6432.87 1.85 0 -7109 6596 6542 6446 6392 6296 6570 6420 1136 1940 5000 4670 10 1 22722739 1452 -4.98 0.86 12 0.18 -1282.00 7450.00 15760 20240226 -59.45 5520 20241210 15.76 7480 -14.57 20250124 5900 8.31 20250102 15300 -58.24 20240308 5520 15.76 20241210 2.08 N 005950 5000 1136 억 420036 N N 9 N 00 N
5 20250306 130209 57 100.00 KOSPI 화학 N N N N N 6400 -90 5 -1.39 261023455 40570 104.61 6490 6600 6340 8430 4550 6490 6433.90 1.85 0 -7099 6596 6542 6446 6392 6296 6570 6420 1136 1940 5000 4670 10 1 22722739 1454 -4.99 0.86 12 0.18 -1282.00 7450.00 15760 20240226 -59.39 5520 20241210 15.94 7480 -14.44 20250124 5900 8.47 20250102 15300 -58.17 20240308 5520 15.94 20241210 2.08 N 005950 5000 1136 억 420036 N N 9 N 00 N
6 20250306 120210 57 100.00 KOSPI 화학 N N N N N 6470 -20 5 -0.31 184849675 28651 73.88 6490 6600 6350 8430 4550 6490 6451.77 1.85 0 -7067 6596 6542 6446 6392 6296 6570 6420 1136 1940 5000 4670 10 1 22722739 1470 -5.05 0.87 12 0.13 -1282.00 7450.00 15760 20240226 -58.95 5520 20241210 17.21 7480 -13.50 20250124 5900 9.66 20250102 15300 -57.71 20240308 5520 17.21 20241210 2.08 N 005950 5000 1136 억 420036 N N 9 N 00 N
7 20250306 110209 57 100.00 KOSPI 화학 N N N N N 6450 -40 5 -0.62 176635990 27381 70.60 6490 6600 6350 8430 4550 6490 6451.04 1.85 0 -6389 6596 6542 6446 6392 6296 6570 6420 1136 1940 5000 4670 10 1 22722739 1466 -5.03 0.87 12 0.12 -1282.00 7450.00 15760 20240226 -59.07 5520 20241210 16.85 7480 -13.77 20250124 5900 9.32 20250102 15300 -57.84 20240308 5520 16.85 20241210 2.08 N 005950 5000 1136 억 420036 N N 9 N 00 N
8 20250306 100209 57 100.00 KOSPI 화학 N N N N N 6380 -110 5 -1.69 127864490 19778 51.00 6490 6600 6350 8430 4550 6490 6464.99 1.85 0 -8979 6596 6542 6446 6392 6296 6570 6420 1136 1940 5000 4670 10 1 22722739 1450 -4.98 0.86 12 0.09 -1282.00 7450.00 15760 20240226 -59.52 5520 20241210 15.58 7480 -14.71 20250124 5900 8.14 20250102 15300 -58.30 20240308 5520 15.58 20241210 2.08 N 005950 5000 1136 억 420036 N N 9 N 00 N
9 20250306 090210 57 100.00 KOSPI 화학 N N N N N 6490 0 3 0.00 1953490 301 0.78 6490 6490 6490 8430 4550 6490 6490.00 1.85 0 0 6596 6542 6446 6392 6296 6570 6420 1136 1940 5000 4670 10 1 22722739 1475 -5.06 0.87 12 0.00 -1282.00 7450.00 15760 20240226 -58.82 5520 20241210 17.57 7480 -13.24 20250124 5900 10.00 20250102 15300 -57.58 20240308 5520 17.57 20241210 2.08 N 005950 5000 1136 억 420036 N N 9 N 00 N
10 20250305 160208 57 100.00 KOSPI 화학 N N N N N 6490 140 2 2.20 248543530 38632 42.15 6350 6500 6350 8250 4450 6350 6433.77 1.82 0 7055 6803 6576 6463 6236 6123 6520 6180 1136 1900 5000 4570 10 1 22722739 1475 -5.06 0.87 12 0.17 -1282.00 7450.00 15760 20240226 -58.82 5520 20241210 17.57 7480 -13.24 20250124 5900 10.00 20250102 15300 -57.58 20240308 5520 17.57 20241210 2.13 N 005950 5000 1136 억 412640 N N 9 N 00 N
11 20250305 150209 57 100.00 KOSPI 화학 N N N N N 6470 120 2 1.89 237031620 36853 40.21 6350 6500 6350 8250 4450 6350 6432.04 1.82 0 6824 6803 6576 6463 6236 6123 6520 6180 1136 1900 5000 4570 10 1 22722739 1470 -5.05 0.87 12 0.16 -1282.00 7450.00 15760 20240226 -58.95 5520 20241210 17.21 7480 -13.50 20250124 5900 9.66 20250102 15300 -57.71 20240308 5520 17.21 20241210 2.13 N 005950 5000 1136 억 412640 N N 9 N 00 N
12 20250305 140208 57 100.00 KOSPI 화학 N N N N N 6480 130 2 2.05 212006440 32988 35.99 6350 6500 6350 8250 4450 6350 6427.01 1.82 0 6603 6803 6576 6463 6236 6123 6520 6180 1136 1900 5000 4570 10 1 22722739 1472 -5.05 0.87 12 0.15 -1282.00 7450.00 15760 20240226 -58.88 5520 20241210 17.39 7480 -13.37 20250124 5900 9.83 20250102 15300 -57.65 20240308 5520 17.39 20241210 2.13 N 005950 5000 1136 억 412640 N N 9 N 00 N