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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6680,40,2,0.60,490144900,73492,49.81,6640,6720,6600,8630,4650,6640,6669.36,1.92,0,-4368,6900,6770,6620,6490,6340,6835,6555,1136,1990,5000,4780,10,1,22722739,1518,-5.21,0.90,12,0.32,-1282.00,7450.00,15760,20240226,-57.61,5520,20241210,21.01,7480,-10.70,20250124,5900,13.22,20250102,15760,-57.61,20240226,5520,21.01,20241210,2.34,N,005950,5000,1136 억,,435915,N,N,8,N,00,N
20250218,120214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,60,2,0.90,454536510,68160,46.19,6640,6720,6600,8630,4650,6640,6668.67,1.92,0,-3193,6900,6770,6620,6490,6340,6835,6555,1136,1990,5000,4780,10,1,22722739,1522,-5.23,0.90,12,0.30,-1282.00,7450.00,15760,20240226,-57.49,5520,20241210,21.38,7480,-10.43,20250124,5900,13.56,20250102,15760,-57.49,20240226,5520,21.38,20241210,2.34,N,005950,5000,1136 억,,435915,N,N,8,N,00,N
20250218,110214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,60,2,0.90,393204330,58976,39.97,6640,6720,6600,8630,4650,6640,6667.19,1.92,0,-3986,6900,6770,6620,6490,6340,6835,6555,1136,1990,5000,4780,10,1,22722739,1522,-5.23,0.90,12,0.26,-1282.00,7450.00,15760,20240226,-57.49,5520,20241210,21.38,7480,-10.43,20250124,5900,13.56,20250102,15760,-57.49,20240226,5520,21.38,20241210,2.34,N,005950,5000,1136 억,,435915,N,N,8,N,00,N
20250218,100214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6680,40,2,0.60,311481050,46744,31.68,6640,6710,6600,8630,4650,6640,6663.55,1.92,0,-9411,6900,6770,6620,6490,6340,6835,6555,1136,1990,5000,4780,10,1,22722739,1518,-5.21,0.90,12,0.21,-1282.00,7450.00,15760,20240226,-57.61,5520,20241210,21.01,7480,-10.70,20250124,5900,13.22,20250102,15760,-57.61,20240226,5520,21.01,20241210,2.34,N,005950,5000,1136 억,,435915,N,N,8,N,00,N
20250218,090214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,0,3,0.00,29223370,4398,2.98,6640,6670,6640,8630,4650,6640,6644.70,1.92,0,-1199,6900,6770,6620,6490,6340,6835,6555,1136,1990,5000,4780,10,1,22722739,1509,-5.18,0.89,12,0.02,-1282.00,7450.00,15760,20240226,-57.87,5520,20241210,20.29,7480,-11.23,20250124,5900,12.54,20250102,15760,-57.87,20240226,5520,20.29,20241210,2.34,N,005950,5000,1136 억,,435915,N,N,8,N,00,N
20250217,160214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,170,2,2.63,967121180,145365,119.42,6500,6750,6470,8410,4530,6470,6653.05,1.79,0,29402,6823,6646,6523,6346,6223,6735,6435,1136,1940,5000,4650,10,1,22722739,1509,-5.18,0.89,12,0.64,-1282.00,7450.00,15760,20240226,-57.87,5520,20241210,20.29,7480,-11.23,20250124,5900,12.54,20250102,15760,-57.87,20240226,5520,20.29,20241210,2.38,N,005950,5000,1136 억,,406050,N,N,8,N,00,N
20250217,150214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,200,2,3.09,870801660,130906,107.54,6500,6750,6470,8410,4530,6470,6652.11,1.79,0,23994,6823,6646,6523,6346,6223,6735,6435,1136,1940,5000,4650,10,1,22722739,1516,-5.20,0.90,12,0.58,-1282.00,7450.00,15760,20240226,-57.68,5520,20241210,20.83,7480,-10.83,20250124,5900,13.05,20250102,15760,-57.68,20240226,5520,20.83,20241210,2.38,N,005950,5000,1136 억,,406050,N,N,17,N,00,N
20250217,140213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,200,2,3.09,741703310,111616,91.70,6500,6750,6470,8410,4530,6470,6645.13,1.79,0,26316,6823,6646,6523,6346,6223,6735,6435,1136,1940,5000,4650,10,1,22722739,1516,-5.20,0.90,12,0.49,-1282.00,7450.00,15760,20240226,-57.68,5520,20241210,20.83,7480,-10.83,20250124,5900,13.05,20250102,15760,-57.68,20240226,5520,20.83,20241210,2.38,N,005950,5000,1136 억,,406050,N,N,17,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 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
3 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
4 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
5 20250218 130213 57 100.00 KOSPI 화학 N N N N N 6680 40 2 0.60 490144900 73492 49.81 6640 6720 6600 8630 4650 6640 6669.36 1.92 0 -4368 6900 6770 6620 6490 6340 6835 6555 1136 1990 5000 4780 10 1 22722739 1518 -5.21 0.90 12 0.32 -1282.00 7450.00 15760 20240226 -57.61 5520 20241210 21.01 7480 -10.70 20250124 5900 13.22 20250102 15760 -57.61 20240226 5520 21.01 20241210 2.34 N 005950 5000 1136 억 435915 N N 8 N 00 N
6 20250218 120214 57 100.00 KOSPI 화학 N N N N N 6700 60 2 0.90 454536510 68160 46.19 6640 6720 6600 8630 4650 6640 6668.67 1.92 0 -3193 6900 6770 6620 6490 6340 6835 6555 1136 1990 5000 4780 10 1 22722739 1522 -5.23 0.90 12 0.30 -1282.00 7450.00 15760 20240226 -57.49 5520 20241210 21.38 7480 -10.43 20250124 5900 13.56 20250102 15760 -57.49 20240226 5520 21.38 20241210 2.34 N 005950 5000 1136 억 435915 N N 8 N 00 N
7 20250218 110214 57 100.00 KOSPI 화학 N N N N N 6700 60 2 0.90 393204330 58976 39.97 6640 6720 6600 8630 4650 6640 6667.19 1.92 0 -3986 6900 6770 6620 6490 6340 6835 6555 1136 1990 5000 4780 10 1 22722739 1522 -5.23 0.90 12 0.26 -1282.00 7450.00 15760 20240226 -57.49 5520 20241210 21.38 7480 -10.43 20250124 5900 13.56 20250102 15760 -57.49 20240226 5520 21.38 20241210 2.34 N 005950 5000 1136 억 435915 N N 8 N 00 N
8 20250218 100214 57 100.00 KOSPI 화학 N N N N N 6680 40 2 0.60 311481050 46744 31.68 6640 6710 6600 8630 4650 6640 6663.55 1.92 0 -9411 6900 6770 6620 6490 6340 6835 6555 1136 1990 5000 4780 10 1 22722739 1518 -5.21 0.90 12 0.21 -1282.00 7450.00 15760 20240226 -57.61 5520 20241210 21.01 7480 -10.70 20250124 5900 13.22 20250102 15760 -57.61 20240226 5520 21.01 20241210 2.34 N 005950 5000 1136 억 435915 N N 8 N 00 N
9 20250218 090214 57 100.00 KOSPI 화학 N N N N N 6640 0 3 0.00 29223370 4398 2.98 6640 6670 6640 8630 4650 6640 6644.70 1.92 0 -1199 6900 6770 6620 6490 6340 6835 6555 1136 1990 5000 4780 10 1 22722739 1509 -5.18 0.89 12 0.02 -1282.00 7450.00 15760 20240226 -57.87 5520 20241210 20.29 7480 -11.23 20250124 5900 12.54 20250102 15760 -57.87 20240226 5520 20.29 20241210 2.34 N 005950 5000 1136 억 435915 N N 8 N 00 N
10 20250217 160214 57 100.00 KOSPI 화학 N N N N N 6640 170 2 2.63 967121180 145365 119.42 6500 6750 6470 8410 4530 6470 6653.05 1.79 0 29402 6823 6646 6523 6346 6223 6735 6435 1136 1940 5000 4650 10 1 22722739 1509 -5.18 0.89 12 0.64 -1282.00 7450.00 15760 20240226 -57.87 5520 20241210 20.29 7480 -11.23 20250124 5900 12.54 20250102 15760 -57.87 20240226 5520 20.29 20241210 2.38 N 005950 5000 1136 억 406050 N N 8 N 00 N
11 20250217 150214 57 100.00 KOSPI 화학 N N N N N 6670 200 2 3.09 870801660 130906 107.54 6500 6750 6470 8410 4530 6470 6652.11 1.79 0 23994 6823 6646 6523 6346 6223 6735 6435 1136 1940 5000 4650 10 1 22722739 1516 -5.20 0.90 12 0.58 -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 2.38 N 005950 5000 1136 억 406050 N N 17 N 00 N
12 20250217 140213 57 100.00 KOSPI 화학 N N N N N 6670 200 2 3.09 741703310 111616 91.70 6500 6750 6470 8410 4530 6470 6645.13 1.79 0 26316 6823 6646 6523 6346 6223 6735 6435 1136 1940 5000 4650 10 1 22722739 1516 -5.20 0.90 12 0.49 -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 2.38 N 005950 5000 1136 억 406050 N N 17 N 00 N