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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051630/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
20250228,160549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4575,55,2,1.22,963419170,211515,66.83,4415,4685,4415,5870,3165,4520,4554.84,0.41,0,14527,4853,4686,4488,4321,4123,4587,4222,106,1350,500,2800,5,1,21200000,970,-35.74,2.38,12,1.00,-128.00,1924.00,5790,20250205,-20.98,2125,20241128,115.29,5790,-20.98,20250205,3300,38.64,20250102,5790,-20.98,20250205,2125,115.29,20241128,0.11,N,051630,500,106 억,,86339,N,N,0,N,00,N
20250228,150552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4565,45,2,1.00,924171415,202913,64.11,4415,4685,4415,5870,3165,4520,4554.52,0.41,0,15938,4853,4686,4488,4321,4123,4587,4222,106,1350,500,2800,5,1,21200000,968,-35.66,2.37,12,0.96,-128.00,1924.00,5790,20250205,-21.16,2125,20241128,114.82,5790,-21.16,20250205,3300,38.33,20250102,5790,-21.16,20250205,2125,114.82,20241128,0.11,N,051630,500,106 억,,86339,N,N,0,N,00,N
20250228,140553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4545,25,2,0.55,862267190,189325,59.82,4415,4685,4415,5870,3165,4520,4554.43,0.41,0,18654,4853,4686,4488,4321,4123,4587,4222,106,1350,500,2800,5,1,21200000,964,-35.51,2.36,12,0.89,-128.00,1924.00,5790,20250205,-21.50,2125,20241128,113.88,5790,-21.50,20250205,3300,37.73,20250102,5790,-21.50,20250205,2125,113.88,20241128,0.11,N,051630,500,106 억,,86339,N,N,0,N,00,N
20250228,130551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,0,3,0.00,662004180,145365,45.93,4415,4685,4415,5870,3165,4520,4554.08,0.41,0,4619,4853,4686,4488,4321,4123,4587,4222,106,1350,500,2800,5,1,21200000,958,-35.31,2.35,12,0.69,-128.00,1924.00,5790,20250205,-21.93,2125,20241128,112.71,5790,-21.93,20250205,3300,36.97,20250102,5790,-21.93,20250205,2125,112.71,20241128,0.11,N,051630,500,106 억,,86339,N,N,0,N,00,N
20250228,120548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,0,3,0.00,626907105,137623,43.48,4415,4685,4415,5870,3165,4520,4555.25,0.41,0,3636,4853,4686,4488,4321,4123,4587,4222,106,1350,500,2800,5,1,21200000,958,-35.31,2.35,12,0.65,-128.00,1924.00,5790,20250205,-21.93,2125,20241128,112.71,5790,-21.93,20250205,3300,36.97,20250102,5790,-21.93,20250205,2125,112.71,20241128,0.11,N,051630,500,106 억,,86339,N,N,0,N,00,N
20250228,110548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4485,-35,5,-0.77,603336145,132401,41.83,4415,4685,4415,5870,3165,4520,4556.89,0.41,0,4721,4853,4686,4488,4321,4123,4587,4222,106,1350,500,2800,5,1,21200000,951,-35.04,2.33,12,0.62,-128.00,1924.00,5790,20250205,-22.54,2125,20241128,111.06,5790,-22.54,20250205,3300,35.91,20250102,5790,-22.54,20250205,2125,111.06,20241128,0.11,N,051630,500,106 억,,86339,N,N,0,N,00,N
20250228,100548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4530,10,2,0.22,455010615,99339,31.39,4415,4685,4415,5870,3165,4520,4580.38,0.41,0,11726,4853,4686,4488,4321,4123,4587,4222,106,1350,500,2800,5,1,21200000,960,-35.39,2.35,12,0.47,-128.00,1924.00,5790,20250205,-21.76,2125,20241128,113.18,5790,-21.76,20250205,3300,37.27,20250102,5790,-21.76,20250205,2125,113.18,20241128,0.11,N,051630,500,106 억,,86339,N,N,0,N,00,N
20250228,090551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4580,60,2,1.33,76120430,16929,5.35,4415,4620,4415,5870,3165,4520,4496.45,0.41,0,4804,4853,4686,4488,4321,4123,4587,4222,106,1350,500,2800,5,1,21200000,971,-35.78,2.38,12,0.08,-128.00,1924.00,5790,20250205,-20.90,2125,20241128,115.53,5790,-20.90,20250205,3300,38.79,20250102,5790,-20.90,20250205,2125,115.53,20241128,0.11,N,051630,500,106 억,,86339,N,N,0,N,00,N
20250227,160545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,-100,5,-2.16,1415800940,315927,60.13,4640,4655,4290,6000,3235,4620,4481.35,0.30,0,21481,5370,4995,4705,4330,4040,4850,4185,106,1380,500,2860,5,1,21200000,958,-35.31,2.35,12,1.49,-128.00,1924.00,5790,20250205,-21.93,2125,20241128,112.71,5790,-21.93,20250205,3300,36.97,20250102,5790,-21.93,20250205,2125,112.71,20241128,0.11,N,051630,500,106 억,,63261,N,N,12,N,00,N
20250227,150543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4535,-85,5,-1.84,1364641355,304584,57.97,4640,4655,4290,6000,3235,4620,4480.31,0.30,0,20751,5370,4995,4705,4330,4040,4850,4185,106,1380,500,2860,5,1,21200000,961,-35.43,2.36,12,1.44,-128.00,1924.00,5790,20250205,-21.68,2125,20241128,113.41,5790,-21.68,20250205,3300,37.42,20250102,5790,-21.68,20250205,2125,113.41,20241128,0.11,N,051630,500,106 억,,63261,N,N,12,N,00,N
20250227,140545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4555,-65,5,-1.41,1292038015,288523,54.91,4640,4655,4290,6000,3235,4620,4478.07,0.30,0,21525,5370,4995,4705,4330,4040,4850,4185,106,1380,500,2860,5,1,21200000,966,-35.59,2.37,12,1.36,-128.00,1924.00,5790,20250205,-21.33,2125,20241128,114.35,5790,-21.33,20250205,3300,38.03,20250102,5790,-21.33,20250205,2125,114.35,20241128,0.11,N,051630,500,106 억,,63261,N,N,12,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 20250228 160549 57 100.00 KOSPI 화학 N N N N N 4575 55 2 1.22 963419170 211515 66.83 4415 4685 4415 5870 3165 4520 4554.84 0.41 0 14527 4853 4686 4488 4321 4123 4587 4222 106 1350 500 2800 5 1 21200000 970 -35.74 2.38 12 1.00 -128.00 1924.00 5790 20250205 -20.98 2125 20241128 115.29 5790 -20.98 20250205 3300 38.64 20250102 5790 -20.98 20250205 2125 115.29 20241128 0.11 N 051630 500 106 억 86339 N N 0 N 00 N
3 20250228 150552 57 100.00 KOSPI 화학 N N N N N 4565 45 2 1.00 924171415 202913 64.11 4415 4685 4415 5870 3165 4520 4554.52 0.41 0 15938 4853 4686 4488 4321 4123 4587 4222 106 1350 500 2800 5 1 21200000 968 -35.66 2.37 12 0.96 -128.00 1924.00 5790 20250205 -21.16 2125 20241128 114.82 5790 -21.16 20250205 3300 38.33 20250102 5790 -21.16 20250205 2125 114.82 20241128 0.11 N 051630 500 106 억 86339 N N 0 N 00 N
4 20250228 140553 57 100.00 KOSPI 화학 N N N N N 4545 25 2 0.55 862267190 189325 59.82 4415 4685 4415 5870 3165 4520 4554.43 0.41 0 18654 4853 4686 4488 4321 4123 4587 4222 106 1350 500 2800 5 1 21200000 964 -35.51 2.36 12 0.89 -128.00 1924.00 5790 20250205 -21.50 2125 20241128 113.88 5790 -21.50 20250205 3300 37.73 20250102 5790 -21.50 20250205 2125 113.88 20241128 0.11 N 051630 500 106 억 86339 N N 0 N 00 N
5 20250228 130551 57 100.00 KOSPI 화학 N N N N N 4520 0 3 0.00 662004180 145365 45.93 4415 4685 4415 5870 3165 4520 4554.08 0.41 0 4619 4853 4686 4488 4321 4123 4587 4222 106 1350 500 2800 5 1 21200000 958 -35.31 2.35 12 0.69 -128.00 1924.00 5790 20250205 -21.93 2125 20241128 112.71 5790 -21.93 20250205 3300 36.97 20250102 5790 -21.93 20250205 2125 112.71 20241128 0.11 N 051630 500 106 억 86339 N N 0 N 00 N
6 20250228 120548 57 100.00 KOSPI 화학 N N N N N 4520 0 3 0.00 626907105 137623 43.48 4415 4685 4415 5870 3165 4520 4555.25 0.41 0 3636 4853 4686 4488 4321 4123 4587 4222 106 1350 500 2800 5 1 21200000 958 -35.31 2.35 12 0.65 -128.00 1924.00 5790 20250205 -21.93 2125 20241128 112.71 5790 -21.93 20250205 3300 36.97 20250102 5790 -21.93 20250205 2125 112.71 20241128 0.11 N 051630 500 106 억 86339 N N 0 N 00 N
7 20250228 110548 57 100.00 KOSPI 화학 N N N N N 4485 -35 5 -0.77 603336145 132401 41.83 4415 4685 4415 5870 3165 4520 4556.89 0.41 0 4721 4853 4686 4488 4321 4123 4587 4222 106 1350 500 2800 5 1 21200000 951 -35.04 2.33 12 0.62 -128.00 1924.00 5790 20250205 -22.54 2125 20241128 111.06 5790 -22.54 20250205 3300 35.91 20250102 5790 -22.54 20250205 2125 111.06 20241128 0.11 N 051630 500 106 억 86339 N N 0 N 00 N
8 20250228 100548 57 100.00 KOSPI 화학 N N N N N 4530 10 2 0.22 455010615 99339 31.39 4415 4685 4415 5870 3165 4520 4580.38 0.41 0 11726 4853 4686 4488 4321 4123 4587 4222 106 1350 500 2800 5 1 21200000 960 -35.39 2.35 12 0.47 -128.00 1924.00 5790 20250205 -21.76 2125 20241128 113.18 5790 -21.76 20250205 3300 37.27 20250102 5790 -21.76 20250205 2125 113.18 20241128 0.11 N 051630 500 106 억 86339 N N 0 N 00 N
9 20250228 090551 57 100.00 KOSPI 화학 N N N N N 4580 60 2 1.33 76120430 16929 5.35 4415 4620 4415 5870 3165 4520 4496.45 0.41 0 4804 4853 4686 4488 4321 4123 4587 4222 106 1350 500 2800 5 1 21200000 971 -35.78 2.38 12 0.08 -128.00 1924.00 5790 20250205 -20.90 2125 20241128 115.53 5790 -20.90 20250205 3300 38.79 20250102 5790 -20.90 20250205 2125 115.53 20241128 0.11 N 051630 500 106 억 86339 N N 0 N 00 N
10 20250227 160545 57 100.00 KOSPI 화학 N N N N N 4520 -100 5 -2.16 1415800940 315927 60.13 4640 4655 4290 6000 3235 4620 4481.35 0.30 0 21481 5370 4995 4705 4330 4040 4850 4185 106 1380 500 2860 5 1 21200000 958 -35.31 2.35 12 1.49 -128.00 1924.00 5790 20250205 -21.93 2125 20241128 112.71 5790 -21.93 20250205 3300 36.97 20250102 5790 -21.93 20250205 2125 112.71 20241128 0.11 N 051630 500 106 억 63261 N N 12 N 00 N
11 20250227 150543 57 100.00 KOSPI 화학 N N N N N 4535 -85 5 -1.84 1364641355 304584 57.97 4640 4655 4290 6000 3235 4620 4480.31 0.30 0 20751 5370 4995 4705 4330 4040 4850 4185 106 1380 500 2860 5 1 21200000 961 -35.43 2.36 12 1.44 -128.00 1924.00 5790 20250205 -21.68 2125 20241128 113.41 5790 -21.68 20250205 3300 37.42 20250102 5790 -21.68 20250205 2125 113.41 20241128 0.11 N 051630 500 106 억 63261 N N 12 N 00 N
12 20250227 140545 57 100.00 KOSPI 화학 N N N N N 4555 -65 5 -1.41 1292038015 288523 54.91 4640 4655 4290 6000 3235 4620 4478.07 0.30 0 21525 5370 4995 4705 4330 4040 4850 4185 106 1380 500 2860 5 1 21200000 966 -35.59 2.37 12 1.36 -128.00 1924.00 5790 20250205 -21.33 2125 20241128 114.35 5790 -21.33 20250205 3300 38.03 20250102 5790 -21.33 20250205 2125 114.35 20241128 0.11 N 051630 500 106 억 63261 N N 12 N 00 N