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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,40,2,0.62,397788560,61299,117.92,6380,6580,6330,8350,4510,6430,6489.33,1.81,0,-3935,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1470,-5.05,0.87,12,0.27,-1282.00,7450.00,15760,20240226,-58.95,5520,20241210,17.21,7480,-13.50,20250124,5900,9.66,20250102,15300,-57.71,20240308,5520,17.21,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N
20250307,150211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,30,2,0.47,389828040,60068,115.55,6380,6580,6330,8350,4510,6430,6489.78,1.81,0,-4337,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1468,-5.04,0.87,12,0.26,-1282.00,7450.00,15760,20240226,-59.01,5520,20241210,17.03,7480,-13.64,20250124,5900,9.49,20250102,15300,-57.78,20240308,5520,17.03,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N
20250307,140210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6530,100,2,1.56,329368570,50747,97.62,6380,6580,6330,8350,4510,6430,6490.41,1.81,0,-4629,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1484,-5.09,0.88,12,0.22,-1282.00,7450.00,15760,20240226,-58.57,5520,20241210,18.30,7480,-12.70,20250124,5900,10.68,20250102,15300,-57.32,20240308,5520,18.30,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N
20250307,130210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6500,70,2,1.09,301357275,46448,89.35,6380,6580,6330,8350,4510,6430,6488.06,1.81,0,-6557,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1477,-5.07,0.87,12,0.20,-1282.00,7450.00,15760,20240226,-58.76,5520,20241210,17.75,7480,-13.10,20250124,5900,10.17,20250102,15300,-57.52,20240308,5520,17.75,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N
20250307,120211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,0,3,0.00,265342365,40898,78.67,6380,6580,6330,8350,4510,6430,6487.91,1.81,0,-4847,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1461,-5.02,0.86,12,0.18,-1282.00,7450.00,15760,20240226,-59.20,5520,20241210,16.49,7480,-14.04,20250124,5900,8.98,20250102,15300,-57.97,20240308,5520,16.49,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N
20250307,110210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6530,100,2,1.56,233474020,35989,69.23,6380,6580,6330,8350,4510,6430,6487.37,1.81,0,-5361,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1484,-5.09,0.88,12,0.16,-1282.00,7450.00,15760,20240226,-58.57,5520,20241210,18.30,7480,-12.70,20250124,5900,10.68,20250102,15300,-57.32,20240308,5520,18.30,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N
20250307,100210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6520,90,2,1.40,183002560,28249,54.34,6380,6580,6330,8350,4510,6430,6478.20,1.81,0,-6877,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1482,-5.09,0.88,12,0.12,-1282.00,7450.00,15760,20240226,-58.63,5520,20241210,18.12,7480,-12.83,20250124,5900,10.51,20250102,15300,-57.39,20240308,5520,18.12,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N
20250307,090211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,-40,5,-0.62,5984970,941,1.81,6380,6400,6350,8350,4510,6430,6360.15,1.81,0,47,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1452,-4.98,0.86,12,0.00,-1282.00,7450.00,15760,20240226,-59.45,5520,20241210,15.76,7480,-14.57,20250124,5900,8.31,20250102,15300,-58.24,20240308,5520,15.76,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N
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
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 20250307 160210 57 100.00 KOSPI 화학 N N N N N 6470 40 2 0.62 397788560 61299 117.92 6380 6580 6330 8350 4510 6430 6489.33 1.81 0 -3935 6716 6572 6456 6312 6196 6515 6255 1136 1920 5000 4620 10 1 22722739 1470 -5.05 0.87 12 0.27 -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 2.07 N 005950 5000 1136 억 411151 N N 3 N 00 N
3 20250307 150211 57 100.00 KOSPI 화학 N N N N N 6460 30 2 0.47 389828040 60068 115.55 6380 6580 6330 8350 4510 6430 6489.78 1.81 0 -4337 6716 6572 6456 6312 6196 6515 6255 1136 1920 5000 4620 10 1 22722739 1468 -5.04 0.87 12 0.26 -1282.00 7450.00 15760 20240226 -59.01 5520 20241210 17.03 7480 -13.64 20250124 5900 9.49 20250102 15300 -57.78 20240308 5520 17.03 20241210 2.07 N 005950 5000 1136 억 411151 N N 3 N 00 N
4 20250307 140210 57 100.00 KOSPI 화학 N N N N N 6530 100 2 1.56 329368570 50747 97.62 6380 6580 6330 8350 4510 6430 6490.41 1.81 0 -4629 6716 6572 6456 6312 6196 6515 6255 1136 1920 5000 4620 10 1 22722739 1484 -5.09 0.88 12 0.22 -1282.00 7450.00 15760 20240226 -58.57 5520 20241210 18.30 7480 -12.70 20250124 5900 10.68 20250102 15300 -57.32 20240308 5520 18.30 20241210 2.07 N 005950 5000 1136 억 411151 N N 3 N 00 N
5 20250307 130210 57 100.00 KOSPI 화학 N N N N N 6500 70 2 1.09 301357275 46448 89.35 6380 6580 6330 8350 4510 6430 6488.06 1.81 0 -6557 6716 6572 6456 6312 6196 6515 6255 1136 1920 5000 4620 10 1 22722739 1477 -5.07 0.87 12 0.20 -1282.00 7450.00 15760 20240226 -58.76 5520 20241210 17.75 7480 -13.10 20250124 5900 10.17 20250102 15300 -57.52 20240308 5520 17.75 20241210 2.07 N 005950 5000 1136 억 411151 N N 3 N 00 N
6 20250307 120211 57 100.00 KOSPI 화학 N N N N N 6430 0 3 0.00 265342365 40898 78.67 6380 6580 6330 8350 4510 6430 6487.91 1.81 0 -4847 6716 6572 6456 6312 6196 6515 6255 1136 1920 5000 4620 10 1 22722739 1461 -5.02 0.86 12 0.18 -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 2.07 N 005950 5000 1136 억 411151 N N 3 N 00 N
7 20250307 110210 57 100.00 KOSPI 화학 N N N N N 6530 100 2 1.56 233474020 35989 69.23 6380 6580 6330 8350 4510 6430 6487.37 1.81 0 -5361 6716 6572 6456 6312 6196 6515 6255 1136 1920 5000 4620 10 1 22722739 1484 -5.09 0.88 12 0.16 -1282.00 7450.00 15760 20240226 -58.57 5520 20241210 18.30 7480 -12.70 20250124 5900 10.68 20250102 15300 -57.32 20240308 5520 18.30 20241210 2.07 N 005950 5000 1136 억 411151 N N 3 N 00 N
8 20250307 100210 57 100.00 KOSPI 화학 N N N N N 6520 90 2 1.40 183002560 28249 54.34 6380 6580 6330 8350 4510 6430 6478.20 1.81 0 -6877 6716 6572 6456 6312 6196 6515 6255 1136 1920 5000 4620 10 1 22722739 1482 -5.09 0.88 12 0.12 -1282.00 7450.00 15760 20240226 -58.63 5520 20241210 18.12 7480 -12.83 20250124 5900 10.51 20250102 15300 -57.39 20240308 5520 18.12 20241210 2.07 N 005950 5000 1136 억 411151 N N 3 N 00 N
9 20250307 090211 57 100.00 KOSPI 화학 N N N N N 6390 -40 5 -0.62 5984970 941 1.81 6380 6400 6350 8350 4510 6430 6360.15 1.81 0 47 6716 6572 6456 6312 6196 6515 6255 1136 1920 5000 4620 10 1 22722739 1452 -4.98 0.86 12 0.00 -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 2.07 N 005950 5000 1136 억 411151 N N 3 N 00 N
10 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
11 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
12 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