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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,-70,5,-1.12,477668760,77520,185.91,6200,6300,6080,8110,4370,6240,6161.88,1.77,0,-12903,6413,6326,6263,6176,6113,6295,6145,1136,1870,5000,4490,10,1,22722739,1402,-4.81,0.83,12,0.34,-1282.00,7450.00,14910,20240312,-58.62,5520,20241210,11.78,7480,-17.51,20250124,5900,4.58,20250102,14200,-56.55,20240321,5520,11.78,20241210,1.97,N,005950,5000,1136 억,,402889,N,N,44,N,00,N
20250321,150215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-50,5,-0.80,457755120,74290,178.16,6200,6300,6080,8110,4370,6240,6161.73,1.77,0,-12839,6413,6326,6263,6176,6113,6295,6145,1136,1870,5000,4490,10,1,22722739,1407,-4.83,0.83,12,0.33,-1282.00,7450.00,14910,20240312,-58.48,5520,20241210,12.14,7480,-17.25,20250124,5900,4.92,20250102,14200,-56.41,20240321,5520,12.14,20241210,1.97,N,005950,5000,1136 억,,402889,N,N,6,N,00,N
20250321,140215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-50,5,-0.80,417075145,67721,162.41,6200,6300,6080,8110,4370,6240,6158.73,1.77,0,-13360,6413,6326,6263,6176,6113,6295,6145,1136,1870,5000,4490,10,1,22722739,1407,-4.83,0.83,12,0.30,-1282.00,7450.00,14910,20240312,-58.48,5520,20241210,12.14,7480,-17.25,20250124,5900,4.92,20250102,14200,-56.41,20240321,5520,12.14,20241210,1.97,N,005950,5000,1136 억,,402889,N,N,6,N,00,N
20250321,130215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,-20,5,-0.32,394806900,64116,153.76,6200,6300,6080,8110,4370,6240,6157.70,1.77,0,-13335,6413,6326,6263,6176,6113,6295,6145,1136,1870,5000,4490,10,1,22722739,1413,-4.85,0.83,12,0.28,-1282.00,7450.00,14910,20240312,-58.28,5520,20241210,12.68,7480,-16.84,20250124,5900,5.42,20250102,14200,-56.20,20240321,5520,12.68,20241210,1.97,N,005950,5000,1136 억,,402889,N,N,6,N,00,N
20250321,120216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,20,2,0.32,362834020,58977,141.44,6200,6300,6080,8110,4370,6240,6152.13,1.77,0,-12135,6413,6326,6263,6176,6113,6295,6145,1136,1870,5000,4490,10,1,22722739,1422,-4.88,0.84,12,0.26,-1282.00,7450.00,14910,20240312,-58.01,5520,20241210,13.41,7480,-16.31,20250124,5900,6.10,20250102,14200,-55.92,20240321,5520,13.41,20241210,1.97,N,005950,5000,1136 억,,402889,N,N,6,N,00,N
20250321,110215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,-110,5,-1.76,255201880,41630,99.84,6200,6300,6080,8110,4370,6240,6130.24,1.77,0,-19128,6413,6326,6263,6176,6113,6295,6145,1136,1870,5000,4490,10,1,22722739,1393,-4.78,0.82,12,0.18,-1282.00,7450.00,14910,20240312,-58.89,5520,20241210,11.05,7480,-18.05,20250124,5900,3.90,20250102,14200,-56.83,20240321,5520,11.05,20241210,1.97,N,005950,5000,1136 억,,402889,N,N,6,N,00,N
20250321,100216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-150,5,-2.40,198246605,32325,77.52,6200,6300,6080,8110,4370,6240,6132.92,1.77,0,-18087,6413,6326,6263,6176,6113,6295,6145,1136,1870,5000,4490,10,1,22722739,1384,-4.75,0.82,12,0.14,-1282.00,7450.00,14910,20240312,-59.15,5520,20241210,10.33,7480,-18.58,20250124,5900,3.22,20250102,14200,-57.11,20240321,5520,10.33,20241210,1.97,N,005950,5000,1136 억,,402889,N,N,6,N,00,N
20250321,090217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,0,3,0.00,1621000,261,0.63,6200,6240,6200,8110,4370,6240,6210.73,1.77,0,0,6413,6326,6263,6176,6113,6295,6145,1136,1870,5000,4490,10,1,22722739,1418,-4.87,0.84,12,0.00,-1282.00,7450.00,14910,20240312,-58.15,5520,20241210,13.04,7480,-16.58,20250124,5900,5.76,20250102,14200,-56.06,20240321,5520,13.04,20241210,1.97,N,005950,5000,1136 억,,402889,N,N,6,N,00,N
20250320,160215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-10,5,-0.16,261077320,41618,62.94,6270,6350,6200,8120,4380,6250,6273.18,1.81,0,-7960,6383,6316,6233,6166,6083,6350,6200,1136,1870,5000,4500,10,1,22722739,1418,-4.87,0.84,12,0.18,-1282.00,7450.00,15300,20240308,-59.22,5520,20241210,13.04,7480,-16.58,20250124,5900,5.76,20250102,14240,-56.18,20240320,5520,13.04,20241210,1.98,N,005950,5000,1136 억,,410758,N,N,6,N,00,N
20250320,150216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,-20,5,-0.32,249823290,39811,60.21,6270,6350,6200,8120,4380,6250,6275.23,1.81,0,-7773,6383,6316,6233,6166,6083,6350,6200,1136,1870,5000,4500,10,1,22722739,1416,-4.86,0.84,12,0.18,-1282.00,7450.00,15300,20240308,-59.28,5520,20241210,12.86,7480,-16.71,20250124,5900,5.59,20250102,14240,-56.25,20240320,5520,12.86,20241210,1.98,N,005950,5000,1136 억,,410758,N,N,2,N,00,N
20250320,140217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,10,2,0.16,211787090,33724,51.00,6270,6350,6200,8120,4380,6250,6280.01,1.81,0,-3099,6383,6316,6233,6166,6083,6350,6200,1136,1870,5000,4500,10,1,22722739,1422,-4.88,0.84,12,0.15,-1282.00,7450.00,15300,20240308,-59.08,5520,20241210,13.41,7480,-16.31,20250124,5900,6.10,20250102,14240,-56.04,20240320,5520,13.41,20241210,1.98,N,005950,5000,1136 억,,410758,N,N,2,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 20250321 160215 57 100.00 KOSPI 화학 N N N N N 6170 -70 5 -1.12 477668760 77520 185.91 6200 6300 6080 8110 4370 6240 6161.88 1.77 0 -12903 6413 6326 6263 6176 6113 6295 6145 1136 1870 5000 4490 10 1 22722739 1402 -4.81 0.83 12 0.34 -1282.00 7450.00 14910 20240312 -58.62 5520 20241210 11.78 7480 -17.51 20250124 5900 4.58 20250102 14200 -56.55 20240321 5520 11.78 20241210 1.97 N 005950 5000 1136 억 402889 N N 44 N 00 N
3 20250321 150215 57 100.00 KOSPI 화학 N N N N N 6190 -50 5 -0.80 457755120 74290 178.16 6200 6300 6080 8110 4370 6240 6161.73 1.77 0 -12839 6413 6326 6263 6176 6113 6295 6145 1136 1870 5000 4490 10 1 22722739 1407 -4.83 0.83 12 0.33 -1282.00 7450.00 14910 20240312 -58.48 5520 20241210 12.14 7480 -17.25 20250124 5900 4.92 20250102 14200 -56.41 20240321 5520 12.14 20241210 1.97 N 005950 5000 1136 억 402889 N N 6 N 00 N
4 20250321 140215 57 100.00 KOSPI 화학 N N N N N 6190 -50 5 -0.80 417075145 67721 162.41 6200 6300 6080 8110 4370 6240 6158.73 1.77 0 -13360 6413 6326 6263 6176 6113 6295 6145 1136 1870 5000 4490 10 1 22722739 1407 -4.83 0.83 12 0.30 -1282.00 7450.00 14910 20240312 -58.48 5520 20241210 12.14 7480 -17.25 20250124 5900 4.92 20250102 14200 -56.41 20240321 5520 12.14 20241210 1.97 N 005950 5000 1136 억 402889 N N 6 N 00 N
5 20250321 130215 57 100.00 KOSPI 화학 N N N N N 6220 -20 5 -0.32 394806900 64116 153.76 6200 6300 6080 8110 4370 6240 6157.70 1.77 0 -13335 6413 6326 6263 6176 6113 6295 6145 1136 1870 5000 4490 10 1 22722739 1413 -4.85 0.83 12 0.28 -1282.00 7450.00 14910 20240312 -58.28 5520 20241210 12.68 7480 -16.84 20250124 5900 5.42 20250102 14200 -56.20 20240321 5520 12.68 20241210 1.97 N 005950 5000 1136 억 402889 N N 6 N 00 N
6 20250321 120216 57 100.00 KOSPI 화학 N N N N N 6260 20 2 0.32 362834020 58977 141.44 6200 6300 6080 8110 4370 6240 6152.13 1.77 0 -12135 6413 6326 6263 6176 6113 6295 6145 1136 1870 5000 4490 10 1 22722739 1422 -4.88 0.84 12 0.26 -1282.00 7450.00 14910 20240312 -58.01 5520 20241210 13.41 7480 -16.31 20250124 5900 6.10 20250102 14200 -55.92 20240321 5520 13.41 20241210 1.97 N 005950 5000 1136 억 402889 N N 6 N 00 N
7 20250321 110215 57 100.00 KOSPI 화학 N N N N N 6130 -110 5 -1.76 255201880 41630 99.84 6200 6300 6080 8110 4370 6240 6130.24 1.77 0 -19128 6413 6326 6263 6176 6113 6295 6145 1136 1870 5000 4490 10 1 22722739 1393 -4.78 0.82 12 0.18 -1282.00 7450.00 14910 20240312 -58.89 5520 20241210 11.05 7480 -18.05 20250124 5900 3.90 20250102 14200 -56.83 20240321 5520 11.05 20241210 1.97 N 005950 5000 1136 억 402889 N N 6 N 00 N
8 20250321 100216 57 100.00 KOSPI 화학 N N N N N 6090 -150 5 -2.40 198246605 32325 77.52 6200 6300 6080 8110 4370 6240 6132.92 1.77 0 -18087 6413 6326 6263 6176 6113 6295 6145 1136 1870 5000 4490 10 1 22722739 1384 -4.75 0.82 12 0.14 -1282.00 7450.00 14910 20240312 -59.15 5520 20241210 10.33 7480 -18.58 20250124 5900 3.22 20250102 14200 -57.11 20240321 5520 10.33 20241210 1.97 N 005950 5000 1136 억 402889 N N 6 N 00 N
9 20250321 090217 57 100.00 KOSPI 화학 N N N N N 6240 0 3 0.00 1621000 261 0.63 6200 6240 6200 8110 4370 6240 6210.73 1.77 0 0 6413 6326 6263 6176 6113 6295 6145 1136 1870 5000 4490 10 1 22722739 1418 -4.87 0.84 12 0.00 -1282.00 7450.00 14910 20240312 -58.15 5520 20241210 13.04 7480 -16.58 20250124 5900 5.76 20250102 14200 -56.06 20240321 5520 13.04 20241210 1.97 N 005950 5000 1136 억 402889 N N 6 N 00 N
10 20250320 160215 57 100.00 KOSPI 화학 N N N N N 6240 -10 5 -0.16 261077320 41618 62.94 6270 6350 6200 8120 4380 6250 6273.18 1.81 0 -7960 6383 6316 6233 6166 6083 6350 6200 1136 1870 5000 4500 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 14240 -56.18 20240320 5520 13.04 20241210 1.98 N 005950 5000 1136 억 410758 N N 6 N 00 N
11 20250320 150216 57 100.00 KOSPI 화학 N N N N N 6230 -20 5 -0.32 249823290 39811 60.21 6270 6350 6200 8120 4380 6250 6275.23 1.81 0 -7773 6383 6316 6233 6166 6083 6350 6200 1136 1870 5000 4500 10 1 22722739 1416 -4.86 0.84 12 0.18 -1282.00 7450.00 15300 20240308 -59.28 5520 20241210 12.86 7480 -16.71 20250124 5900 5.59 20250102 14240 -56.25 20240320 5520 12.86 20241210 1.98 N 005950 5000 1136 억 410758 N N 2 N 00 N
12 20250320 140217 57 100.00 KOSPI 화학 N N N N N 6260 10 2 0.16 211787090 33724 51.00 6270 6350 6200 8120 4380 6250 6280.01 1.81 0 -3099 6383 6316 6233 6166 6083 6350 6200 1136 1870 5000 4500 10 1 22722739 1422 -4.88 0.84 12 0.15 -1282.00 7450.00 15300 20240308 -59.08 5520 20241210 13.41 7480 -16.31 20250124 5900 6.10 20250102 14240 -56.04 20240320 5520 13.41 20241210 1.98 N 005950 5000 1136 억 410758 N N 2 N 00 N