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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5320,-50,5,-0.93,2686474960,513432,151.77,5220,5440,5060,6980,3760,5370,5232.32,0.79,0,-55006,5686,5527,5221,5062,4756,5607,5142,106,1610,500,3320,10,1,21200000,1128,-41.56,2.77,12,2.42,-128.00,1924.00,5790,20250205,-8.12,2125,20241128,150.35,5790,-8.12,20250205,3300,61.21,20250102,5790,-8.12,20250205,2125,150.35,20241128,0.11,N,051630,500,106 억,,167651,N,N,20,N,00,N
20250219,150531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5360,-10,5,-0.19,2626080530,502100,148.42,5220,5440,5060,6980,3760,5370,5230.14,0.79,0,-52799,5686,5527,5221,5062,4756,5607,5142,106,1610,500,3320,10,1,21200000,1136,-41.88,2.79,12,2.37,-128.00,1924.00,5790,20250205,-7.43,2125,20241128,152.24,5790,-7.43,20250205,3300,62.42,20250102,5790,-7.43,20250205,2125,152.24,20241128,0.11,N,051630,500,106 억,,167651,N,N,0,N,00,N
20250219,140528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5360,-10,5,-0.19,2416542530,462677,136.76,5220,5440,5060,6980,3760,5370,5222.89,0.79,0,-51739,5686,5527,5221,5062,4756,5607,5142,106,1610,500,3320,10,1,21200000,1136,-41.88,2.79,12,2.18,-128.00,1924.00,5790,20250205,-7.43,2125,20241128,152.24,5790,-7.43,20250205,3300,62.42,20250102,5790,-7.43,20250205,2125,152.24,20241128,0.11,N,051630,500,106 억,,167651,N,N,0,N,00,N
20250219,130529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,-30,5,-0.56,1840588400,354893,104.90,5220,5400,5060,6980,3760,5370,5186.22,0.79,0,-51457,5686,5527,5221,5062,4756,5607,5142,106,1610,500,3320,10,1,21200000,1132,-41.72,2.78,12,1.67,-128.00,1924.00,5790,20250205,-7.77,2125,20241128,151.29,5790,-7.77,20250205,3300,61.82,20250102,5790,-7.77,20250205,2125,151.29,20241128,0.11,N,051630,500,106 억,,167651,N,N,0,N,00,N
20250219,120529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5310,-60,5,-1.12,1570428420,304358,89.97,5220,5370,5060,6980,3760,5370,5159.67,0.79,0,-52284,5686,5527,5221,5062,4756,5607,5142,106,1610,500,3320,10,1,21200000,1126,-41.48,2.76,12,1.44,-128.00,1924.00,5790,20250205,-8.29,2125,20241128,149.88,5790,-8.29,20250205,3300,60.91,20250102,5790,-8.29,20250205,2125,149.88,20241128,0.11,N,051630,500,106 억,,167651,N,N,0,N,00,N
20250219,110529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5230,-140,5,-2.61,1343347570,261416,77.27,5220,5290,5060,6980,3760,5370,5138.56,0.79,0,-47239,5686,5527,5221,5062,4756,5607,5142,106,1610,500,3320,10,1,21200000,1109,-40.86,2.72,12,1.23,-128.00,1924.00,5790,20250205,-9.67,2125,20241128,146.12,5790,-9.67,20250205,3300,58.48,20250102,5790,-9.67,20250205,2125,146.12,20241128,0.11,N,051630,500,106 억,,167651,N,N,0,N,00,N
20250219,100529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5090,-280,5,-5.21,1074118560,209445,61.91,5220,5290,5060,6980,3760,5370,5128.17,0.79,0,-33161,5686,5527,5221,5062,4756,5607,5142,106,1610,500,3320,10,1,21200000,1079,-39.77,2.65,12,0.99,-128.00,1924.00,5790,20250205,-12.09,2125,20241128,139.53,5790,-12.09,20250205,3300,54.24,20250102,5790,-12.09,20250205,2125,139.53,20241128,0.11,N,051630,500,106 억,,167651,N,N,0,N,00,N
20250219,090531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5150,-220,5,-4.10,272013650,52695,15.58,5220,5290,5060,6980,3760,5370,5161.25,0.79,0,-11180,5686,5527,5221,5062,4756,5607,5142,106,1610,500,3320,10,1,21200000,1092,-40.23,2.68,12,0.25,-128.00,1924.00,5790,20250205,-11.05,2125,20241128,142.35,5790,-11.05,20250205,3300,56.06,20250102,5790,-11.05,20250205,2125,142.35,20241128,0.11,N,051630,500,106 억,,167651,N,N,0,N,00,N
20250218,160528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5370,370,2,7.40,1657997115,324432,55.97,4990,5380,4915,6500,3500,5000,5108.57,0.65,0,23114,5436,5217,4881,4662,4326,5327,4772,106,1500,500,3100,10,1,21200000,1138,-41.95,2.79,12,1.53,-128.00,1924.00,5790,20250205,-7.25,2125,20241128,152.71,5790,-7.25,20250205,3300,62.73,20250102,5790,-7.25,20250205,2125,152.71,20241128,0.11,N,051630,500,106 억,,137382,N,N,7,N,00,N
20250218,150528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5310,310,2,6.20,1311377315,259404,44.76,4990,5310,4915,6500,3500,5000,5055.35,0.65,0,18235,5436,5217,4881,4662,4326,5327,4772,106,1500,500,3100,10,1,21200000,1126,-41.48,2.76,12,1.22,-128.00,1924.00,5790,20250205,-8.29,2125,20241128,149.88,5790,-8.29,20250205,3300,60.91,20250102,5790,-8.29,20250205,2125,149.88,20241128,0.11,N,051630,500,106 억,,137382,N,N,7,N,00,N
20250218,140529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5030,30,2,0.60,882061285,176115,30.39,4990,5130,4915,6500,3500,5000,5008.44,0.65,0,1194,5436,5217,4881,4662,4326,5327,4772,106,1500,500,3100,10,1,21200000,1066,-39.30,2.61,12,0.83,-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,,137382,N,N,7,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 20250219 160529 57 100.00 KOSPI 화학 N N N N N 5320 -50 5 -0.93 2686474960 513432 151.77 5220 5440 5060 6980 3760 5370 5232.32 0.79 0 -55006 5686 5527 5221 5062 4756 5607 5142 106 1610 500 3320 10 1 21200000 1128 -41.56 2.77 12 2.42 -128.00 1924.00 5790 20250205 -8.12 2125 20241128 150.35 5790 -8.12 20250205 3300 61.21 20250102 5790 -8.12 20250205 2125 150.35 20241128 0.11 N 051630 500 106 억 167651 N N 20 N 00 N
3 20250219 150531 57 100.00 KOSPI 화학 N N N N N 5360 -10 5 -0.19 2626080530 502100 148.42 5220 5440 5060 6980 3760 5370 5230.14 0.79 0 -52799 5686 5527 5221 5062 4756 5607 5142 106 1610 500 3320 10 1 21200000 1136 -41.88 2.79 12 2.37 -128.00 1924.00 5790 20250205 -7.43 2125 20241128 152.24 5790 -7.43 20250205 3300 62.42 20250102 5790 -7.43 20250205 2125 152.24 20241128 0.11 N 051630 500 106 억 167651 N N 0 N 00 N
4 20250219 140528 57 100.00 KOSPI 화학 N N N N N 5360 -10 5 -0.19 2416542530 462677 136.76 5220 5440 5060 6980 3760 5370 5222.89 0.79 0 -51739 5686 5527 5221 5062 4756 5607 5142 106 1610 500 3320 10 1 21200000 1136 -41.88 2.79 12 2.18 -128.00 1924.00 5790 20250205 -7.43 2125 20241128 152.24 5790 -7.43 20250205 3300 62.42 20250102 5790 -7.43 20250205 2125 152.24 20241128 0.11 N 051630 500 106 억 167651 N N 0 N 00 N
5 20250219 130529 57 100.00 KOSPI 화학 N N N N N 5340 -30 5 -0.56 1840588400 354893 104.90 5220 5400 5060 6980 3760 5370 5186.22 0.79 0 -51457 5686 5527 5221 5062 4756 5607 5142 106 1610 500 3320 10 1 21200000 1132 -41.72 2.78 12 1.67 -128.00 1924.00 5790 20250205 -7.77 2125 20241128 151.29 5790 -7.77 20250205 3300 61.82 20250102 5790 -7.77 20250205 2125 151.29 20241128 0.11 N 051630 500 106 억 167651 N N 0 N 00 N
6 20250219 120529 57 100.00 KOSPI 화학 N N N N N 5310 -60 5 -1.12 1570428420 304358 89.97 5220 5370 5060 6980 3760 5370 5159.67 0.79 0 -52284 5686 5527 5221 5062 4756 5607 5142 106 1610 500 3320 10 1 21200000 1126 -41.48 2.76 12 1.44 -128.00 1924.00 5790 20250205 -8.29 2125 20241128 149.88 5790 -8.29 20250205 3300 60.91 20250102 5790 -8.29 20250205 2125 149.88 20241128 0.11 N 051630 500 106 억 167651 N N 0 N 00 N
7 20250219 110529 57 100.00 KOSPI 화학 N N N N N 5230 -140 5 -2.61 1343347570 261416 77.27 5220 5290 5060 6980 3760 5370 5138.56 0.79 0 -47239 5686 5527 5221 5062 4756 5607 5142 106 1610 500 3320 10 1 21200000 1109 -40.86 2.72 12 1.23 -128.00 1924.00 5790 20250205 -9.67 2125 20241128 146.12 5790 -9.67 20250205 3300 58.48 20250102 5790 -9.67 20250205 2125 146.12 20241128 0.11 N 051630 500 106 억 167651 N N 0 N 00 N
8 20250219 100529 57 100.00 KOSPI 화학 N N N N N 5090 -280 5 -5.21 1074118560 209445 61.91 5220 5290 5060 6980 3760 5370 5128.17 0.79 0 -33161 5686 5527 5221 5062 4756 5607 5142 106 1610 500 3320 10 1 21200000 1079 -39.77 2.65 12 0.99 -128.00 1924.00 5790 20250205 -12.09 2125 20241128 139.53 5790 -12.09 20250205 3300 54.24 20250102 5790 -12.09 20250205 2125 139.53 20241128 0.11 N 051630 500 106 억 167651 N N 0 N 00 N
9 20250219 090531 57 100.00 KOSPI 화학 N N N N N 5150 -220 5 -4.10 272013650 52695 15.58 5220 5290 5060 6980 3760 5370 5161.25 0.79 0 -11180 5686 5527 5221 5062 4756 5607 5142 106 1610 500 3320 10 1 21200000 1092 -40.23 2.68 12 0.25 -128.00 1924.00 5790 20250205 -11.05 2125 20241128 142.35 5790 -11.05 20250205 3300 56.06 20250102 5790 -11.05 20250205 2125 142.35 20241128 0.11 N 051630 500 106 억 167651 N N 0 N 00 N
10 20250218 160528 57 100.00 KOSPI 화학 N N N N N 5370 370 2 7.40 1657997115 324432 55.97 4990 5380 4915 6500 3500 5000 5108.57 0.65 0 23114 5436 5217 4881 4662 4326 5327 4772 106 1500 500 3100 10 1 21200000 1138 -41.95 2.79 12 1.53 -128.00 1924.00 5790 20250205 -7.25 2125 20241128 152.71 5790 -7.25 20250205 3300 62.73 20250102 5790 -7.25 20250205 2125 152.71 20241128 0.11 N 051630 500 106 억 137382 N N 7 N 00 N
11 20250218 150528 57 100.00 KOSPI 화학 N N N N N 5310 310 2 6.20 1311377315 259404 44.76 4990 5310 4915 6500 3500 5000 5055.35 0.65 0 18235 5436 5217 4881 4662 4326 5327 4772 106 1500 500 3100 10 1 21200000 1126 -41.48 2.76 12 1.22 -128.00 1924.00 5790 20250205 -8.29 2125 20241128 149.88 5790 -8.29 20250205 3300 60.91 20250102 5790 -8.29 20250205 2125 149.88 20241128 0.11 N 051630 500 106 억 137382 N N 7 N 00 N
12 20250218 140529 57 100.00 KOSPI 화학 N N N N N 5030 30 2 0.60 882061285 176115 30.39 4990 5130 4915 6500 3500 5000 5008.44 0.65 0 1194 5436 5217 4881 4662 4326 5327 4772 106 1500 500 3100 10 1 21200000 1066 -39.30 2.61 12 0.83 -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 137382 N N 7 N 00 N