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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160512,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4500,155,2,3.57,928611679,212261,124.66,4430,4500,4250,5640,3045,4345,4374.62,0.48,0,1510,4538,4441,4268,4171,3998,4490,4220,106,1295,500,2690,5,1,21200000,954,-35.16,2.34,12,1.00,-128.00,1924.00,5790,20250205,-22.28,2125,20241128,111.76,5790,-22.28,20250205,3300,36.36,20250102,5790,-22.28,20250205,2125,111.76,20241128,0.11,N,051630,500,106 억,,100978,N,N,2,N,00,N
20250306,150511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4450,105,2,2.42,853808479,195548,114.85,4430,4500,4250,5640,3045,4345,4366.23,0.48,0,-486,4538,4441,4268,4171,3998,4490,4220,106,1295,500,2690,5,1,21200000,943,-34.77,2.31,12,0.92,-128.00,1924.00,5790,20250205,-23.14,2125,20241128,109.41,5790,-23.14,20250205,3300,34.85,20250102,5790,-23.14,20250205,2125,109.41,20241128,0.11,N,051630,500,106 억,,100978,N,N,9,N,00,N
20250306,140511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4425,80,2,1.84,716517994,164762,96.77,4430,4480,4250,5640,3045,4345,4348.81,0.48,0,-8275,4538,4441,4268,4171,3998,4490,4220,106,1295,500,2690,5,1,21200000,938,-34.57,2.30,12,0.78,-128.00,1924.00,5790,20250205,-23.58,2125,20241128,108.24,5790,-23.58,20250205,3300,34.09,20250102,5790,-23.58,20250205,2125,108.24,20241128,0.11,N,051630,500,106 억,,100978,N,N,9,N,00,N
20250306,130511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4455,110,2,2.53,602652394,139075,81.68,4430,4475,4250,5640,3045,4345,4333.29,0.48,0,2443,4538,4441,4268,4171,3998,4490,4220,106,1295,500,2690,5,1,21200000,944,-34.80,2.32,12,0.66,-128.00,1924.00,5790,20250205,-23.06,2125,20241128,109.65,5790,-23.06,20250205,3300,35.00,20250102,5790,-23.06,20250205,2125,109.65,20241128,0.11,N,051630,500,106 억,,100978,N,N,9,N,00,N
20250306,120511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4405,60,2,1.38,529147169,122511,71.95,4430,4435,4250,5640,3045,4345,4319.18,0.48,0,-2608,4538,4441,4268,4171,3998,4490,4220,106,1295,500,2690,5,1,21200000,934,-34.41,2.29,12,0.58,-128.00,1924.00,5790,20250205,-23.92,2125,20241128,107.29,5790,-23.92,20250205,3300,33.48,20250102,5790,-23.92,20250205,2125,107.29,20241128,0.11,N,051630,500,106 억,,100978,N,N,9,N,00,N
20250306,110509,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4335,-10,5,-0.23,424058824,98594,57.91,4430,4430,4250,5640,3045,4345,4301.06,0.48,0,1,4538,4441,4268,4171,3998,4490,4220,106,1295,500,2690,5,1,21200000,919,-33.87,2.25,12,0.47,-128.00,1924.00,5790,20250205,-25.13,2125,20241128,104.00,5790,-25.13,20250205,3300,31.36,20250102,5790,-25.13,20250205,2125,104.00,20241128,0.11,N,051630,500,106 억,,100978,N,N,9,N,00,N
20250306,100511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4305,-40,5,-0.92,316150011,73393,43.10,4430,4430,4250,5640,3045,4345,4307.63,0.48,0,7278,4538,4441,4268,4171,3998,4490,4220,106,1295,500,2690,5,1,21200000,913,-33.63,2.24,12,0.35,-128.00,1924.00,5790,20250205,-25.65,2125,20241128,102.59,5790,-25.65,20250205,3300,30.45,20250102,5790,-25.65,20250205,2125,102.59,20241128,0.11,N,051630,500,106 억,,100978,N,N,9,N,00,N
20250306,090514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4325,-20,5,-0.46,37587850,8664,5.09,4430,4430,4300,5640,3045,4345,4338.39,0.48,0,-2906,4538,4441,4268,4171,3998,4490,4220,106,1295,500,2690,5,1,21200000,917,-33.79,2.25,12,0.04,-128.00,1924.00,5790,20250205,-25.30,2125,20241128,103.53,5790,-25.30,20250205,3300,31.06,20250102,5790,-25.30,20250205,2125,103.53,20241128,0.11,N,051630,500,106 억,,100978,N,N,9,N,00,N
20250305,160507,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4345,275,2,6.76,715218217,168617,40.40,4095,4365,4095,5290,2850,4070,4241.11,0.44,0,5516,4583,4326,4148,3891,3713,4237,3802,106,1220,500,2520,5,1,21200000,921,-33.95,2.26,12,0.80,-128.00,1924.00,5790,20250205,-24.96,2125,20241128,104.47,5790,-24.96,20250205,3300,31.67,20250102,5790,-24.96,20250205,2125,104.47,20241128,0.11,N,051630,500,106 억,,92439,N,N,9,N,00,N
20250305,150508,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4335,265,2,6.51,663065832,156576,37.52,4095,4365,4095,5290,2850,4070,4234.79,0.44,0,5589,4583,4326,4148,3891,3713,4237,3802,106,1220,500,2520,5,1,21200000,919,-33.87,2.25,12,0.74,-128.00,1924.00,5790,20250205,-25.13,2125,20241128,104.00,5790,-25.13,20250205,3300,31.36,20250102,5790,-25.13,20250205,2125,104.00,20241128,0.11,N,051630,500,106 억,,92439,N,N,7,N,00,N
20250305,140506,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4335,265,2,6.51,573143156,135881,32.56,4095,4360,4095,5290,2850,4070,4217.98,0.44,0,11006,4583,4326,4148,3891,3713,4237,3802,106,1220,500,2520,5,1,21200000,919,-33.87,2.25,12,0.64,-128.00,1924.00,5790,20250205,-25.13,2125,20241128,104.00,5790,-25.13,20250205,3300,31.36,20250102,5790,-25.13,20250205,2125,104.00,20241128,0.11,N,051630,500,106 억,,92439,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 20250306 160512 57 100.00 KOSPI 화학 N N N N N 4500 155 2 3.57 928611679 212261 124.66 4430 4500 4250 5640 3045 4345 4374.62 0.48 0 1510 4538 4441 4268 4171 3998 4490 4220 106 1295 500 2690 5 1 21200000 954 -35.16 2.34 12 1.00 -128.00 1924.00 5790 20250205 -22.28 2125 20241128 111.76 5790 -22.28 20250205 3300 36.36 20250102 5790 -22.28 20250205 2125 111.76 20241128 0.11 N 051630 500 106 억 100978 N N 2 N 00 N
3 20250306 150511 57 100.00 KOSPI 화학 N N N N N 4450 105 2 2.42 853808479 195548 114.85 4430 4500 4250 5640 3045 4345 4366.23 0.48 0 -486 4538 4441 4268 4171 3998 4490 4220 106 1295 500 2690 5 1 21200000 943 -34.77 2.31 12 0.92 -128.00 1924.00 5790 20250205 -23.14 2125 20241128 109.41 5790 -23.14 20250205 3300 34.85 20250102 5790 -23.14 20250205 2125 109.41 20241128 0.11 N 051630 500 106 억 100978 N N 9 N 00 N
4 20250306 140511 57 100.00 KOSPI 화학 N N N N N 4425 80 2 1.84 716517994 164762 96.77 4430 4480 4250 5640 3045 4345 4348.81 0.48 0 -8275 4538 4441 4268 4171 3998 4490 4220 106 1295 500 2690 5 1 21200000 938 -34.57 2.30 12 0.78 -128.00 1924.00 5790 20250205 -23.58 2125 20241128 108.24 5790 -23.58 20250205 3300 34.09 20250102 5790 -23.58 20250205 2125 108.24 20241128 0.11 N 051630 500 106 억 100978 N N 9 N 00 N
5 20250306 130511 57 100.00 KOSPI 화학 N N N N N 4455 110 2 2.53 602652394 139075 81.68 4430 4475 4250 5640 3045 4345 4333.29 0.48 0 2443 4538 4441 4268 4171 3998 4490 4220 106 1295 500 2690 5 1 21200000 944 -34.80 2.32 12 0.66 -128.00 1924.00 5790 20250205 -23.06 2125 20241128 109.65 5790 -23.06 20250205 3300 35.00 20250102 5790 -23.06 20250205 2125 109.65 20241128 0.11 N 051630 500 106 억 100978 N N 9 N 00 N
6 20250306 120511 57 100.00 KOSPI 화학 N N N N N 4405 60 2 1.38 529147169 122511 71.95 4430 4435 4250 5640 3045 4345 4319.18 0.48 0 -2608 4538 4441 4268 4171 3998 4490 4220 106 1295 500 2690 5 1 21200000 934 -34.41 2.29 12 0.58 -128.00 1924.00 5790 20250205 -23.92 2125 20241128 107.29 5790 -23.92 20250205 3300 33.48 20250102 5790 -23.92 20250205 2125 107.29 20241128 0.11 N 051630 500 106 억 100978 N N 9 N 00 N
7 20250306 110509 57 100.00 KOSPI 화학 N N N N N 4335 -10 5 -0.23 424058824 98594 57.91 4430 4430 4250 5640 3045 4345 4301.06 0.48 0 1 4538 4441 4268 4171 3998 4490 4220 106 1295 500 2690 5 1 21200000 919 -33.87 2.25 12 0.47 -128.00 1924.00 5790 20250205 -25.13 2125 20241128 104.00 5790 -25.13 20250205 3300 31.36 20250102 5790 -25.13 20250205 2125 104.00 20241128 0.11 N 051630 500 106 억 100978 N N 9 N 00 N
8 20250306 100511 57 100.00 KOSPI 화학 N N N N N 4305 -40 5 -0.92 316150011 73393 43.10 4430 4430 4250 5640 3045 4345 4307.63 0.48 0 7278 4538 4441 4268 4171 3998 4490 4220 106 1295 500 2690 5 1 21200000 913 -33.63 2.24 12 0.35 -128.00 1924.00 5790 20250205 -25.65 2125 20241128 102.59 5790 -25.65 20250205 3300 30.45 20250102 5790 -25.65 20250205 2125 102.59 20241128 0.11 N 051630 500 106 억 100978 N N 9 N 00 N
9 20250306 090514 57 100.00 KOSPI 화학 N N N N N 4325 -20 5 -0.46 37587850 8664 5.09 4430 4430 4300 5640 3045 4345 4338.39 0.48 0 -2906 4538 4441 4268 4171 3998 4490 4220 106 1295 500 2690 5 1 21200000 917 -33.79 2.25 12 0.04 -128.00 1924.00 5790 20250205 -25.30 2125 20241128 103.53 5790 -25.30 20250205 3300 31.06 20250102 5790 -25.30 20250205 2125 103.53 20241128 0.11 N 051630 500 106 억 100978 N N 9 N 00 N
10 20250305 160507 57 100.00 KOSPI 화학 N N N N N 4345 275 2 6.76 715218217 168617 40.40 4095 4365 4095 5290 2850 4070 4241.11 0.44 0 5516 4583 4326 4148 3891 3713 4237 3802 106 1220 500 2520 5 1 21200000 921 -33.95 2.26 12 0.80 -128.00 1924.00 5790 20250205 -24.96 2125 20241128 104.47 5790 -24.96 20250205 3300 31.67 20250102 5790 -24.96 20250205 2125 104.47 20241128 0.11 N 051630 500 106 억 92439 N N 9 N 00 N
11 20250305 150508 57 100.00 KOSPI 화학 N N N N N 4335 265 2 6.51 663065832 156576 37.52 4095 4365 4095 5290 2850 4070 4234.79 0.44 0 5589 4583 4326 4148 3891 3713 4237 3802 106 1220 500 2520 5 1 21200000 919 -33.87 2.25 12 0.74 -128.00 1924.00 5790 20250205 -25.13 2125 20241128 104.00 5790 -25.13 20250205 3300 31.36 20250102 5790 -25.13 20250205 2125 104.00 20241128 0.11 N 051630 500 106 억 92439 N N 7 N 00 N
12 20250305 140506 57 100.00 KOSPI 화학 N N N N N 4335 265 2 6.51 573143156 135881 32.56 4095 4360 4095 5290 2850 4070 4217.98 0.44 0 11006 4583 4326 4148 3891 3713 4237 3802 106 1220 500 2520 5 1 21200000 919 -33.87 2.25 12 0.64 -128.00 1924.00 5790 20250205 -25.13 2125 20241128 104.00 5790 -25.13 20250205 3300 31.36 20250102 5790 -25.13 20250205 2125 104.00 20241128 0.11 N 051630 500 106 억 92439 N N 7 N 00 N