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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-50,5,-0.79,206761640,32907,116.89,6250,6360,6210,8170,4410,6290,6283.21,1.82,0,-9220,6376,6332,6266,6222,6156,6355,6245,1136,1880,5000,4520,10,1,22722739,1418,-4.87,0.84,12,0.14,-1282.00,7450.00,15300,20240308,-59.22,5520,20241210,13.04,7480,-16.58,20250124,5900,5.76,20250102,14700,-57.55,20240313,5520,13.04,20241210,2.03,N,005950,5000,1136 억,,414525,N,N,67,N,00,N
20250313,150213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,-40,5,-0.64,179301590,28497,101.22,6250,6360,6230,8170,4410,6290,6291.95,1.82,0,-6563,6376,6332,6266,6222,6156,6355,6245,1136,1880,5000,4520,10,1,22722739,1420,-4.88,0.84,12,0.13,-1282.00,7450.00,15300,20240308,-59.15,5520,20241210,13.22,7480,-16.44,20250124,5900,5.93,20250102,14700,-57.48,20240313,5520,13.22,20241210,2.03,N,005950,5000,1136 억,,414525,N,N,30,N,00,N
20250313,140213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,-30,5,-0.48,132639570,21041,74.74,6250,6360,6250,8170,4410,6290,6303.86,1.82,0,-3615,6376,6332,6266,6222,6156,6355,6245,1136,1880,5000,4520,10,1,22722739,1422,-4.88,0.84,12,0.09,-1282.00,7450.00,15300,20240308,-59.08,5520,20241210,13.41,7480,-16.31,20250124,5900,6.10,20250102,14700,-57.41,20240313,5520,13.41,20241210,2.03,N,005950,5000,1136 억,,414525,N,N,30,N,00,N
20250313,130213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,-30,5,-0.48,127316960,20191,71.72,6250,6360,6250,8170,4410,6290,6305.63,1.82,0,-3273,6376,6332,6266,6222,6156,6355,6245,1136,1880,5000,4520,10,1,22722739,1422,-4.88,0.84,12,0.09,-1282.00,7450.00,15300,20240308,-59.08,5520,20241210,13.41,7480,-16.31,20250124,5900,6.10,20250102,14700,-57.41,20240313,5520,13.41,20241210,2.03,N,005950,5000,1136 억,,414525,N,N,30,N,00,N
20250313,120212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,10,2,0.16,104521855,16555,58.80,6250,6360,6250,8170,4410,6290,6313.61,1.82,0,-1348,6376,6332,6266,6222,6156,6355,6245,1136,1880,5000,4520,10,1,22722739,1432,-4.91,0.85,12,0.07,-1282.00,7450.00,15300,20240308,-58.82,5520,20241210,14.13,7480,-15.78,20250124,5900,6.78,20250102,14700,-57.14,20240313,5520,14.13,20241210,2.03,N,005950,5000,1136 억,,414525,N,N,30,N,00,N
20250313,110213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,70,2,1.11,81865440,12968,46.06,6250,6360,6250,8170,4410,6290,6312.88,1.82,0,488,6376,6332,6266,6222,6156,6355,6245,1136,1880,5000,4520,10,1,22722739,1445,-4.96,0.85,12,0.06,-1282.00,7450.00,15300,20240308,-58.43,5520,20241210,15.22,7480,-14.97,20250124,5900,7.80,20250102,14700,-56.73,20240313,5520,15.22,20241210,2.03,N,005950,5000,1136 억,,414525,N,N,30,N,00,N
20250313,100213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,0,3,0.00,47735150,7578,26.92,6250,6350,6250,8170,4410,6290,6299.18,1.82,0,-1362,6376,6332,6266,6222,6156,6355,6245,1136,1880,5000,4520,10,1,22722739,1429,-4.91,0.84,12,0.03,-1282.00,7450.00,15300,20240308,-58.89,5520,20241210,13.95,7480,-15.91,20250124,5900,6.61,20250102,14700,-57.21,20240313,5520,13.95,20241210,2.03,N,005950,5000,1136 억,,414525,N,N,30,N,00,N
20250313,090213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,10,2,0.16,2031440,325,1.15,6250,6300,6250,8170,4410,6290,6250.58,1.82,0,14,6376,6332,6266,6222,6156,6355,6245,1136,1880,5000,4520,10,1,22722739,1432,-4.91,0.85,12,0.00,-1282.00,7450.00,15300,20240308,-58.82,5520,20241210,14.13,7480,-15.78,20250124,5900,6.78,20250102,14700,-57.14,20240313,5520,14.13,20241210,2.03,N,005950,5000,1136 억,,414525,N,N,30,N,00,N
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
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 20250313 160212 57 100.00 KOSPI 화학 N N N N N 6240 -50 5 -0.79 206761640 32907 116.89 6250 6360 6210 8170 4410 6290 6283.21 1.82 0 -9220 6376 6332 6266 6222 6156 6355 6245 1136 1880 5000 4520 10 1 22722739 1418 -4.87 0.84 12 0.14 -1282.00 7450.00 15300 20240308 -59.22 5520 20241210 13.04 7480 -16.58 20250124 5900 5.76 20250102 14700 -57.55 20240313 5520 13.04 20241210 2.03 N 005950 5000 1136 억 414525 N N 67 N 00 N
3 20250313 150213 57 100.00 KOSPI 화학 N N N N N 6250 -40 5 -0.64 179301590 28497 101.22 6250 6360 6230 8170 4410 6290 6291.95 1.82 0 -6563 6376 6332 6266 6222 6156 6355 6245 1136 1880 5000 4520 10 1 22722739 1420 -4.88 0.84 12 0.13 -1282.00 7450.00 15300 20240308 -59.15 5520 20241210 13.22 7480 -16.44 20250124 5900 5.93 20250102 14700 -57.48 20240313 5520 13.22 20241210 2.03 N 005950 5000 1136 억 414525 N N 30 N 00 N
4 20250313 140213 57 100.00 KOSPI 화학 N N N N N 6260 -30 5 -0.48 132639570 21041 74.74 6250 6360 6250 8170 4410 6290 6303.86 1.82 0 -3615 6376 6332 6266 6222 6156 6355 6245 1136 1880 5000 4520 10 1 22722739 1422 -4.88 0.84 12 0.09 -1282.00 7450.00 15300 20240308 -59.08 5520 20241210 13.41 7480 -16.31 20250124 5900 6.10 20250102 14700 -57.41 20240313 5520 13.41 20241210 2.03 N 005950 5000 1136 억 414525 N N 30 N 00 N
5 20250313 130213 57 100.00 KOSPI 화학 N N N N N 6260 -30 5 -0.48 127316960 20191 71.72 6250 6360 6250 8170 4410 6290 6305.63 1.82 0 -3273 6376 6332 6266 6222 6156 6355 6245 1136 1880 5000 4520 10 1 22722739 1422 -4.88 0.84 12 0.09 -1282.00 7450.00 15300 20240308 -59.08 5520 20241210 13.41 7480 -16.31 20250124 5900 6.10 20250102 14700 -57.41 20240313 5520 13.41 20241210 2.03 N 005950 5000 1136 억 414525 N N 30 N 00 N
6 20250313 120212 57 100.00 KOSPI 화학 N N N N N 6300 10 2 0.16 104521855 16555 58.80 6250 6360 6250 8170 4410 6290 6313.61 1.82 0 -1348 6376 6332 6266 6222 6156 6355 6245 1136 1880 5000 4520 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 14700 -57.14 20240313 5520 14.13 20241210 2.03 N 005950 5000 1136 억 414525 N N 30 N 00 N
7 20250313 110213 57 100.00 KOSPI 화학 N N N N N 6360 70 2 1.11 81865440 12968 46.06 6250 6360 6250 8170 4410 6290 6312.88 1.82 0 488 6376 6332 6266 6222 6156 6355 6245 1136 1880 5000 4520 10 1 22722739 1445 -4.96 0.85 12 0.06 -1282.00 7450.00 15300 20240308 -58.43 5520 20241210 15.22 7480 -14.97 20250124 5900 7.80 20250102 14700 -56.73 20240313 5520 15.22 20241210 2.03 N 005950 5000 1136 억 414525 N N 30 N 00 N
8 20250313 100213 57 100.00 KOSPI 화학 N N N N N 6290 0 3 0.00 47735150 7578 26.92 6250 6350 6250 8170 4410 6290 6299.18 1.82 0 -1362 6376 6332 6266 6222 6156 6355 6245 1136 1880 5000 4520 10 1 22722739 1429 -4.91 0.84 12 0.03 -1282.00 7450.00 15300 20240308 -58.89 5520 20241210 13.95 7480 -15.91 20250124 5900 6.61 20250102 14700 -57.21 20240313 5520 13.95 20241210 2.03 N 005950 5000 1136 억 414525 N N 30 N 00 N
9 20250313 090213 57 100.00 KOSPI 화학 N N N N N 6300 10 2 0.16 2031440 325 1.15 6250 6300 6250 8170 4410 6290 6250.58 1.82 0 14 6376 6332 6266 6222 6156 6355 6245 1136 1880 5000 4520 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 14700 -57.14 20240313 5520 14.13 20241210 2.03 N 005950 5000 1136 억 414525 N N 30 N 00 N
10 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
11 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
12 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