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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160516,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4400,-325,5,-6.88,2712955225,622095,130.35,4585,4595,4180,6140,3310,4725,4360.96,0.95,0,-115644,5001,4862,4591,4452,4181,4932,4522,106,1415,500,2920,5,1,21200000,933,-34.38,2.29,12,2.93,-128.00,1924.00,5790,20250205,-24.01,2125,20241128,107.06,5790,-24.01,20250205,3300,33.33,20250102,5790,-24.01,20250205,2125,107.06,20241128,0.00,N,051630,500,106 억,,201177,N,N,82,N,00,N
20250212,150515,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4375,-350,5,-7.41,2647161775,607104,127.21,4585,4595,4180,6140,3310,4725,4360.31,0.95,0,-115296,5001,4862,4591,4452,4181,4932,4522,106,1415,500,2920,5,1,21200000,928,-34.18,2.27,12,2.86,-128.00,1924.00,5790,20250205,-24.44,2125,20241128,105.88,5790,-24.44,20250205,3300,32.58,20250102,5790,-24.44,20250205,2125,105.88,20241128,0.00,N,051630,500,106 억,,201177,N,N,0,N,00,N
20250212,140516,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4370,-355,5,-7.51,2517176715,577310,120.97,4585,4595,4180,6140,3310,4725,4360.18,0.95,0,-110494,5001,4862,4591,4452,4181,4932,4522,106,1415,500,2920,5,1,21200000,926,-34.14,2.27,12,2.72,-128.00,1924.00,5790,20250205,-24.53,2125,20241128,105.65,5790,-24.53,20250205,3300,32.42,20250102,5790,-24.53,20250205,2125,105.65,20241128,0.00,N,051630,500,106 억,,201177,N,N,0,N,00,N
20250212,130517,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4220,-505,5,-10.69,2315166415,529924,111.04,4585,4595,4195,6140,3310,4725,4368.86,0.95,0,-104316,5001,4862,4591,4452,4181,4932,4522,106,1415,500,2920,5,1,21200000,895,-32.97,2.19,12,2.50,-128.00,1924.00,5790,20250205,-27.12,2125,20241128,98.59,5790,-27.12,20250205,3300,27.88,20250102,5790,-27.12,20250205,2125,98.59,20241128,0.00,N,051630,500,106 억,,201177,N,N,0,N,00,N
20250212,120516,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4240,-485,5,-10.26,1988623115,452660,94.85,4585,4595,4195,6140,3310,4725,4393.19,0.95,0,-84284,5001,4862,4591,4452,4181,4932,4522,106,1415,500,2920,5,1,21200000,899,-33.12,2.20,12,2.14,-128.00,1924.00,5790,20250205,-26.77,2125,20241128,99.53,5790,-26.77,20250205,3300,28.48,20250102,5790,-26.77,20250205,2125,99.53,20241128,0.00,N,051630,500,106 억,,201177,N,N,0,N,00,N
20250212,110515,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4380,-345,5,-7.30,1256100495,281672,59.02,4585,4595,4370,6140,3310,4725,4459.44,0.95,0,-50474,5001,4862,4591,4452,4181,4932,4522,106,1415,500,2920,5,1,21200000,929,-34.22,2.28,12,1.33,-128.00,1924.00,5790,20250205,-24.35,2125,20241128,106.12,5790,-24.35,20250205,3300,32.73,20250102,5790,-24.35,20250205,2125,106.12,20241128,0.00,N,051630,500,106 억,,201177,N,N,0,N,00,N
20250212,100516,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4500,-225,5,-4.76,890101725,198909,41.68,4585,4595,4370,6140,3310,4725,4474.92,0.95,0,-34962,5001,4862,4591,4452,4181,4932,4522,106,1415,500,2920,5,1,21200000,954,-35.16,2.34,12,0.94,-128.00,1924.00,5790,20250205,-22.28,2125,20241128,111.76,5790,-22.28,20250205,3300,36.36,20250102,5790,-22.28,20250205,2125,111.76,20241128,0.00,N,051630,500,106 억,,201177,N,N,0,N,00,N
20250212,090519,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4510,-215,5,-4.55,274062810,60382,12.65,4585,4595,4495,6140,3310,4725,4538.82,0.95,0,-4814,5001,4862,4591,4452,4181,4932,4522,106,1415,500,2920,5,1,21200000,956,-35.23,2.34,12,0.28,-128.00,1924.00,5790,20250205,-22.11,2125,20241128,112.24,5790,-22.11,20250205,3300,36.67,20250102,5790,-22.11,20250205,2125,112.24,20241128,0.00,N,051630,500,106 억,,201177,N,N,0,N,00,N
20250211,160516,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4725,295,2,6.66,2069871955,453494,101.94,4355,4730,4320,5750,3105,4430,4564.03,1.20,0,-54519,4653,4541,4463,4351,4273,4502,4312,106,1320,500,2740,5,1,21200000,1002,-36.91,2.46,12,2.14,-128.00,1924.00,5790,20250205,-18.39,2125,20241128,122.35,5790,-18.39,20250205,3300,43.18,20250102,5790,-18.39,20250205,2125,122.35,20241128,0.00,N,051630,500,106 억,,254562,N,N,0,N,00,N
20250211,150516,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4675,245,2,5.53,1725257055,380157,85.46,4355,4725,4320,5750,3105,4430,4538.28,1.20,0,-37589,4653,4541,4463,4351,4273,4502,4312,106,1320,500,2740,5,1,21200000,991,-36.52,2.43,12,1.79,-128.00,1924.00,5790,20250205,-19.26,2125,20241128,120.00,5790,-19.26,20250205,3300,41.67,20250102,5790,-19.26,20250205,2125,120.00,20241128,0.00,N,051630,500,106 억,,254562,N,N,0,N,00,N
20250211,140516,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4580,150,2,3.39,902731425,203287,45.70,4355,4595,4320,5750,3105,4430,4440.68,1.20,0,-4757,4653,4541,4463,4351,4273,4502,4312,106,1320,500,2740,5,1,21200000,971,-35.78,2.38,12,0.96,-128.00,1924.00,5790,20250205,-20.90,2125,20241128,115.53,5790,-20.90,20250205,3300,38.79,20250102,5790,-20.90,20250205,2125,115.53,20241128,0.00,N,051630,500,106 억,,254562,N,N,0,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 20250212 160516 57 100.00 KOSPI 화학 N N N N N 4400 -325 5 -6.88 2712955225 622095 130.35 4585 4595 4180 6140 3310 4725 4360.96 0.95 0 -115644 5001 4862 4591 4452 4181 4932 4522 106 1415 500 2920 5 1 21200000 933 -34.38 2.29 12 2.93 -128.00 1924.00 5790 20250205 -24.01 2125 20241128 107.06 5790 -24.01 20250205 3300 33.33 20250102 5790 -24.01 20250205 2125 107.06 20241128 0.00 N 051630 500 106 억 201177 N N 82 N 00 N
3 20250212 150515 57 100.00 KOSPI 화학 N N N N N 4375 -350 5 -7.41 2647161775 607104 127.21 4585 4595 4180 6140 3310 4725 4360.31 0.95 0 -115296 5001 4862 4591 4452 4181 4932 4522 106 1415 500 2920 5 1 21200000 928 -34.18 2.27 12 2.86 -128.00 1924.00 5790 20250205 -24.44 2125 20241128 105.88 5790 -24.44 20250205 3300 32.58 20250102 5790 -24.44 20250205 2125 105.88 20241128 0.00 N 051630 500 106 억 201177 N N 0 N 00 N
4 20250212 140516 57 100.00 KOSPI 화학 N N N N N 4370 -355 5 -7.51 2517176715 577310 120.97 4585 4595 4180 6140 3310 4725 4360.18 0.95 0 -110494 5001 4862 4591 4452 4181 4932 4522 106 1415 500 2920 5 1 21200000 926 -34.14 2.27 12 2.72 -128.00 1924.00 5790 20250205 -24.53 2125 20241128 105.65 5790 -24.53 20250205 3300 32.42 20250102 5790 -24.53 20250205 2125 105.65 20241128 0.00 N 051630 500 106 억 201177 N N 0 N 00 N
5 20250212 130517 57 100.00 KOSPI 화학 N N N N N 4220 -505 5 -10.69 2315166415 529924 111.04 4585 4595 4195 6140 3310 4725 4368.86 0.95 0 -104316 5001 4862 4591 4452 4181 4932 4522 106 1415 500 2920 5 1 21200000 895 -32.97 2.19 12 2.50 -128.00 1924.00 5790 20250205 -27.12 2125 20241128 98.59 5790 -27.12 20250205 3300 27.88 20250102 5790 -27.12 20250205 2125 98.59 20241128 0.00 N 051630 500 106 억 201177 N N 0 N 00 N
6 20250212 120516 57 100.00 KOSPI 화학 N N N N N 4240 -485 5 -10.26 1988623115 452660 94.85 4585 4595 4195 6140 3310 4725 4393.19 0.95 0 -84284 5001 4862 4591 4452 4181 4932 4522 106 1415 500 2920 5 1 21200000 899 -33.12 2.20 12 2.14 -128.00 1924.00 5790 20250205 -26.77 2125 20241128 99.53 5790 -26.77 20250205 3300 28.48 20250102 5790 -26.77 20250205 2125 99.53 20241128 0.00 N 051630 500 106 억 201177 N N 0 N 00 N
7 20250212 110515 57 100.00 KOSPI 화학 N N N N N 4380 -345 5 -7.30 1256100495 281672 59.02 4585 4595 4370 6140 3310 4725 4459.44 0.95 0 -50474 5001 4862 4591 4452 4181 4932 4522 106 1415 500 2920 5 1 21200000 929 -34.22 2.28 12 1.33 -128.00 1924.00 5790 20250205 -24.35 2125 20241128 106.12 5790 -24.35 20250205 3300 32.73 20250102 5790 -24.35 20250205 2125 106.12 20241128 0.00 N 051630 500 106 억 201177 N N 0 N 00 N
8 20250212 100516 57 100.00 KOSPI 화학 N N N N N 4500 -225 5 -4.76 890101725 198909 41.68 4585 4595 4370 6140 3310 4725 4474.92 0.95 0 -34962 5001 4862 4591 4452 4181 4932 4522 106 1415 500 2920 5 1 21200000 954 -35.16 2.34 12 0.94 -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 0.00 N 051630 500 106 억 201177 N N 0 N 00 N
9 20250212 090519 57 100.00 KOSPI 화학 N N N N N 4510 -215 5 -4.55 274062810 60382 12.65 4585 4595 4495 6140 3310 4725 4538.82 0.95 0 -4814 5001 4862 4591 4452 4181 4932 4522 106 1415 500 2920 5 1 21200000 956 -35.23 2.34 12 0.28 -128.00 1924.00 5790 20250205 -22.11 2125 20241128 112.24 5790 -22.11 20250205 3300 36.67 20250102 5790 -22.11 20250205 2125 112.24 20241128 0.00 N 051630 500 106 억 201177 N N 0 N 00 N
10 20250211 160516 57 100.00 KOSPI 화학 N N N N N 4725 295 2 6.66 2069871955 453494 101.94 4355 4730 4320 5750 3105 4430 4564.03 1.20 0 -54519 4653 4541 4463 4351 4273 4502 4312 106 1320 500 2740 5 1 21200000 1002 -36.91 2.46 12 2.14 -128.00 1924.00 5790 20250205 -18.39 2125 20241128 122.35 5790 -18.39 20250205 3300 43.18 20250102 5790 -18.39 20250205 2125 122.35 20241128 0.00 N 051630 500 106 억 254562 N N 0 N 00 N
11 20250211 150516 57 100.00 KOSPI 화학 N N N N N 4675 245 2 5.53 1725257055 380157 85.46 4355 4725 4320 5750 3105 4430 4538.28 1.20 0 -37589 4653 4541 4463 4351 4273 4502 4312 106 1320 500 2740 5 1 21200000 991 -36.52 2.43 12 1.79 -128.00 1924.00 5790 20250205 -19.26 2125 20241128 120.00 5790 -19.26 20250205 3300 41.67 20250102 5790 -19.26 20250205 2125 120.00 20241128 0.00 N 051630 500 106 억 254562 N N 0 N 00 N
12 20250211 140516 57 100.00 KOSPI 화학 N N N N N 4580 150 2 3.39 902731425 203287 45.70 4355 4595 4320 5750 3105 4430 4440.68 1.20 0 -4757 4653 4541 4463 4351 4273 4502 4312 106 1320 500 2740 5 1 21200000 971 -35.78 2.38 12 0.96 -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 0.00 N 051630 500 106 억 254562 N N 0 N 00 N