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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160533,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4790,-430,5,-8.24,2848481885,559847,198.07,5210,5400,4700,6780,3660,5220,5088.80,0.45,0,-1304,5540,5380,5250,5090,4960,5315,5025,106,1560,500,3230,5,1,21200000,1015,-37.42,2.49,12,2.64,-128.00,1924.00,5790,20250205,-17.27,2125,20241128,125.41,5790,-17.27,20250205,3300,45.15,20250102,5790,-17.27,20250205,2125,125.41,20241128,0.11,N,051630,500,106 억,,95935,N,N,10,N,00,N
20250221,150536,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4875,-345,5,-6.61,2527866635,493152,174.47,5210,5400,4835,6780,3660,5220,5125.94,0.45,0,-5158,5540,5380,5250,5090,4960,5315,5025,106,1560,500,3230,5,1,21200000,1034,-38.09,2.53,12,2.33,-128.00,1924.00,5790,20250205,-15.80,2125,20241128,129.41,5790,-15.80,20250205,3300,47.73,20250102,5790,-15.80,20250205,2125,129.41,20241128,0.11,N,051630,500,106 억,,95935,N,N,5,N,00,N
20250221,140535,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5030,-190,5,-3.64,1900352435,365992,129.48,5210,5400,4985,6780,3660,5220,5192.33,0.45,0,-6595,5540,5380,5250,5090,4960,5315,5025,106,1560,500,3230,10,1,21200000,1066,-39.30,2.61,12,1.73,-128.00,1924.00,5790,20250205,-13.13,2125,20241128,136.71,5790,-13.13,20250205,3300,52.42,20250102,5790,-13.13,20250205,2125,136.71,20241128,0.11,N,051630,500,106 억,,95935,N,N,5,N,00,N
20250221,130534,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5080,-140,5,-2.68,1474334930,281415,99.56,5210,5400,5010,6780,3660,5220,5239.01,0.45,0,-7983,5540,5380,5250,5090,4960,5315,5025,106,1560,500,3230,10,1,21200000,1077,-39.69,2.64,12,1.33,-128.00,1924.00,5790,20250205,-12.26,2125,20241128,139.06,5790,-12.26,20250205,3300,53.94,20250102,5790,-12.26,20250205,2125,139.06,20241128,0.11,N,051630,500,106 억,,95935,N,N,5,N,00,N
20250221,120535,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5170,-50,5,-0.96,1169062190,221501,78.36,5210,5400,5130,6780,3660,5220,5277.91,0.45,0,-3992,5540,5380,5250,5090,4960,5315,5025,106,1560,500,3230,10,1,21200000,1096,-40.39,2.69,12,1.04,-128.00,1924.00,5790,20250205,-10.71,2125,20241128,143.29,5790,-10.71,20250205,3300,56.67,20250102,5790,-10.71,20250205,2125,143.29,20241128,0.11,N,051630,500,106 억,,95935,N,N,5,N,00,N
20250221,110532,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5200,-20,5,-0.38,975922030,184441,65.25,5210,5400,5130,6780,3660,5220,5291.24,0.45,0,-2501,5540,5380,5250,5090,4960,5315,5025,106,1560,500,3230,10,1,21200000,1102,-40.62,2.70,12,0.87,-128.00,1924.00,5790,20250205,-10.19,2125,20241128,144.71,5790,-10.19,20250205,3300,57.58,20250102,5790,-10.19,20250205,2125,144.71,20241128,0.11,N,051630,500,106 억,,95935,N,N,5,N,00,N
20250221,100533,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5300,80,2,1.53,302564100,58073,20.55,5210,5310,5130,6780,3660,5220,5210.06,0.45,0,7033,5540,5380,5250,5090,4960,5315,5025,106,1560,500,3230,10,1,21200000,1124,-41.41,2.75,12,0.27,-128.00,1924.00,5790,20250205,-8.46,2125,20241128,149.41,5790,-8.46,20250205,3300,60.61,20250102,5790,-8.46,20250205,2125,149.41,20241128,0.11,N,051630,500,106 억,,95935,N,N,5,N,00,N
20250221,090535,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5220,0,3,0.00,27377490,5259,1.86,5210,5260,5150,6780,3660,5220,5205.84,0.45,0,1409,5540,5380,5250,5090,4960,5315,5025,106,1560,500,3230,10,1,21200000,1107,-40.78,2.71,12,0.02,-128.00,1924.00,5790,20250205,-9.84,2125,20241128,145.65,5790,-9.84,20250205,3300,58.18,20250102,5790,-9.84,20250205,2125,145.65,20241128,0.11,N,051630,500,106 억,,95935,N,N,5,N,00,N
20250220,160531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5220,-100,5,-1.88,1469253750,281279,54.59,5240,5410,5120,6910,3730,5320,5223.48,0.52,0,-16560,5653,5486,5273,5106,4893,5570,5190,106,1590,500,3290,10,1,21200000,1107,-40.78,2.71,12,1.33,-128.00,1924.00,5790,20250205,-9.84,2125,20241128,145.65,5790,-9.84,20250205,3300,58.18,20250102,5790,-9.84,20250205,2125,145.65,20241128,0.11,N,051630,500,106 억,,110145,N,N,5,N,00,N
20250220,150532,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5260,-60,5,-1.13,1435397920,274800,53.33,5240,5410,5120,6910,3730,5320,5223.43,0.52,0,-16448,5653,5486,5273,5106,4893,5570,5190,106,1590,500,3290,10,1,21200000,1115,-41.09,2.73,12,1.30,-128.00,1924.00,5790,20250205,-9.15,2125,20241128,147.53,5790,-9.15,20250205,3300,59.39,20250102,5790,-9.15,20250205,2125,147.53,20241128,0.11,N,051630,500,106 억,,110145,N,N,20,N,00,N
20250220,140533,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5190,-130,5,-2.44,1278672580,244679,47.49,5240,5410,5120,6910,3730,5320,5225.92,0.52,0,-13582,5653,5486,5273,5106,4893,5570,5190,106,1590,500,3290,10,1,21200000,1100,-40.55,2.70,12,1.15,-128.00,1924.00,5790,20250205,-10.36,2125,20241128,144.24,5790,-10.36,20250205,3300,57.27,20250102,5790,-10.36,20250205,2125,144.24,20241128,0.11,N,051630,500,106 억,,110145,N,N,20,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 20250221 160533 57 100.00 KOSPI 화학 N N N N N 4790 -430 5 -8.24 2848481885 559847 198.07 5210 5400 4700 6780 3660 5220 5088.80 0.45 0 -1304 5540 5380 5250 5090 4960 5315 5025 106 1560 500 3230 5 1 21200000 1015 -37.42 2.49 12 2.64 -128.00 1924.00 5790 20250205 -17.27 2125 20241128 125.41 5790 -17.27 20250205 3300 45.15 20250102 5790 -17.27 20250205 2125 125.41 20241128 0.11 N 051630 500 106 억 95935 N N 10 N 00 N
3 20250221 150536 57 100.00 KOSPI 화학 N N N N N 4875 -345 5 -6.61 2527866635 493152 174.47 5210 5400 4835 6780 3660 5220 5125.94 0.45 0 -5158 5540 5380 5250 5090 4960 5315 5025 106 1560 500 3230 5 1 21200000 1034 -38.09 2.53 12 2.33 -128.00 1924.00 5790 20250205 -15.80 2125 20241128 129.41 5790 -15.80 20250205 3300 47.73 20250102 5790 -15.80 20250205 2125 129.41 20241128 0.11 N 051630 500 106 억 95935 N N 5 N 00 N
4 20250221 140535 57 100.00 KOSPI 화학 N N N N N 5030 -190 5 -3.64 1900352435 365992 129.48 5210 5400 4985 6780 3660 5220 5192.33 0.45 0 -6595 5540 5380 5250 5090 4960 5315 5025 106 1560 500 3230 10 1 21200000 1066 -39.30 2.61 12 1.73 -128.00 1924.00 5790 20250205 -13.13 2125 20241128 136.71 5790 -13.13 20250205 3300 52.42 20250102 5790 -13.13 20250205 2125 136.71 20241128 0.11 N 051630 500 106 억 95935 N N 5 N 00 N
5 20250221 130534 57 100.00 KOSPI 화학 N N N N N 5080 -140 5 -2.68 1474334930 281415 99.56 5210 5400 5010 6780 3660 5220 5239.01 0.45 0 -7983 5540 5380 5250 5090 4960 5315 5025 106 1560 500 3230 10 1 21200000 1077 -39.69 2.64 12 1.33 -128.00 1924.00 5790 20250205 -12.26 2125 20241128 139.06 5790 -12.26 20250205 3300 53.94 20250102 5790 -12.26 20250205 2125 139.06 20241128 0.11 N 051630 500 106 억 95935 N N 5 N 00 N
6 20250221 120535 57 100.00 KOSPI 화학 N N N N N 5170 -50 5 -0.96 1169062190 221501 78.36 5210 5400 5130 6780 3660 5220 5277.91 0.45 0 -3992 5540 5380 5250 5090 4960 5315 5025 106 1560 500 3230 10 1 21200000 1096 -40.39 2.69 12 1.04 -128.00 1924.00 5790 20250205 -10.71 2125 20241128 143.29 5790 -10.71 20250205 3300 56.67 20250102 5790 -10.71 20250205 2125 143.29 20241128 0.11 N 051630 500 106 억 95935 N N 5 N 00 N
7 20250221 110532 57 100.00 KOSPI 화학 N N N N N 5200 -20 5 -0.38 975922030 184441 65.25 5210 5400 5130 6780 3660 5220 5291.24 0.45 0 -2501 5540 5380 5250 5090 4960 5315 5025 106 1560 500 3230 10 1 21200000 1102 -40.62 2.70 12 0.87 -128.00 1924.00 5790 20250205 -10.19 2125 20241128 144.71 5790 -10.19 20250205 3300 57.58 20250102 5790 -10.19 20250205 2125 144.71 20241128 0.11 N 051630 500 106 억 95935 N N 5 N 00 N
8 20250221 100533 57 100.00 KOSPI 화학 N N N N N 5300 80 2 1.53 302564100 58073 20.55 5210 5310 5130 6780 3660 5220 5210.06 0.45 0 7033 5540 5380 5250 5090 4960 5315 5025 106 1560 500 3230 10 1 21200000 1124 -41.41 2.75 12 0.27 -128.00 1924.00 5790 20250205 -8.46 2125 20241128 149.41 5790 -8.46 20250205 3300 60.61 20250102 5790 -8.46 20250205 2125 149.41 20241128 0.11 N 051630 500 106 억 95935 N N 5 N 00 N
9 20250221 090535 57 100.00 KOSPI 화학 N N N N N 5220 0 3 0.00 27377490 5259 1.86 5210 5260 5150 6780 3660 5220 5205.84 0.45 0 1409 5540 5380 5250 5090 4960 5315 5025 106 1560 500 3230 10 1 21200000 1107 -40.78 2.71 12 0.02 -128.00 1924.00 5790 20250205 -9.84 2125 20241128 145.65 5790 -9.84 20250205 3300 58.18 20250102 5790 -9.84 20250205 2125 145.65 20241128 0.11 N 051630 500 106 억 95935 N N 5 N 00 N
10 20250220 160531 57 100.00 KOSPI 화학 N N N N N 5220 -100 5 -1.88 1469253750 281279 54.59 5240 5410 5120 6910 3730 5320 5223.48 0.52 0 -16560 5653 5486 5273 5106 4893 5570 5190 106 1590 500 3290 10 1 21200000 1107 -40.78 2.71 12 1.33 -128.00 1924.00 5790 20250205 -9.84 2125 20241128 145.65 5790 -9.84 20250205 3300 58.18 20250102 5790 -9.84 20250205 2125 145.65 20241128 0.11 N 051630 500 106 억 110145 N N 5 N 00 N
11 20250220 150532 57 100.00 KOSPI 화학 N N N N N 5260 -60 5 -1.13 1435397920 274800 53.33 5240 5410 5120 6910 3730 5320 5223.43 0.52 0 -16448 5653 5486 5273 5106 4893 5570 5190 106 1590 500 3290 10 1 21200000 1115 -41.09 2.73 12 1.30 -128.00 1924.00 5790 20250205 -9.15 2125 20241128 147.53 5790 -9.15 20250205 3300 59.39 20250102 5790 -9.15 20250205 2125 147.53 20241128 0.11 N 051630 500 106 억 110145 N N 20 N 00 N
12 20250220 140533 57 100.00 KOSPI 화학 N N N N N 5190 -130 5 -2.44 1278672580 244679 47.49 5240 5410 5120 6910 3730 5320 5225.92 0.52 0 -13582 5653 5486 5273 5106 4893 5570 5190 106 1590 500 3290 10 1 21200000 1100 -40.55 2.70 12 1.15 -128.00 1924.00 5790 20250205 -10.36 2125 20241128 144.24 5790 -10.36 20250205 3300 57.27 20250102 5790 -10.36 20250205 2125 144.24 20241128 0.11 N 051630 500 106 억 110145 N N 20 N 00 N