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
017860/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
20250228,160338,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29200,-700,5,-2.34,8268500700,279765,98.25,29550,30200,29200,38850,20950,29900,29558.55,0.36,0,-8253,30766,30332,30066,29632,29366,30200,29500,88,8950,500,20930,50,1,17584212,5135,11.01,1.85,12,1.59,2653.00,15773.00,69026,20240219,-57.70,21374,20241025,36.61,37050,-21.19,20250106,28700,1.74,20250102,182900,-84.03,20240228,28550,2.28,20241227,6.47,N,017860,500,87 억,,63117,N,N,37,N,00,N
20250228,150340,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29350,-550,5,-1.84,6991454700,236153,82.94,29550,30200,29300,38850,20950,29900,29605.43,0.36,0,-11423,30766,30332,30066,29632,29366,30200,29500,88,8950,500,20930,50,1,17584212,5161,11.06,1.86,12,1.34,2653.00,15773.00,69026,20240219,-57.48,21374,20241025,37.32,37050,-20.78,20250106,28700,2.26,20250102,182900,-83.95,20240228,28550,2.80,20241227,6.47,N,017860,500,87 억,,63117,N,N,21,N,00,N
20250228,140340,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29450,-450,5,-1.51,5922589100,199767,70.16,29550,30200,29350,38850,20950,29900,29647.29,0.36,0,-7412,30766,30332,30066,29632,29366,30200,29500,88,8950,500,20930,50,1,17584212,5179,11.10,1.87,12,1.14,2653.00,15773.00,69026,20240219,-57.33,21374,20241025,37.78,37050,-20.51,20250106,28700,2.61,20250102,182900,-83.90,20240228,28550,3.15,20241227,6.47,N,017860,500,87 억,,63117,N,N,21,N,00,N
20250228,130340,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29400,-500,5,-1.67,5306044100,178849,62.81,29550,30200,29350,38850,20950,29900,29667.54,0.36,0,-6640,30766,30332,30066,29632,29366,30200,29500,88,8950,500,20930,50,1,17584212,5170,11.08,1.86,12,1.02,2653.00,15773.00,69026,20240219,-57.41,21374,20241025,37.55,37050,-20.65,20250106,28700,2.44,20250102,182900,-83.93,20240228,28550,2.98,20241227,6.47,N,017860,500,87 억,,63117,N,N,21,N,00,N
20250228,120338,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29450,-450,5,-1.51,4805343700,161828,56.83,29550,30200,29350,38850,20950,29900,29693.95,0.36,0,-5449,30766,30332,30066,29632,29366,30200,29500,88,8950,500,20930,50,1,17584212,5179,11.10,1.87,12,0.92,2653.00,15773.00,69026,20240219,-57.33,21374,20241025,37.78,37050,-20.51,20250106,28700,2.61,20250102,182900,-83.90,20240228,28550,3.15,20241227,6.47,N,017860,500,87 억,,63117,N,N,21,N,00,N
20250228,110338,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29650,-250,5,-0.84,3569842050,119931,42.12,29550,30200,29450,38850,20950,29900,29765.63,0.36,0,547,30766,30332,30066,29632,29366,30200,29500,88,8950,500,20930,50,1,17584212,5214,11.18,1.88,12,0.68,2653.00,15773.00,69026,20240219,-57.05,21374,20241025,38.72,37050,-19.97,20250106,28700,3.31,20250102,182900,-83.79,20240228,28550,3.85,20241227,6.47,N,017860,500,87 억,,63117,N,N,21,N,00,N
20250228,100338,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29850,-50,5,-0.17,2943030300,98795,34.70,29550,30200,29450,38850,20950,29900,29789.09,0.36,0,3384,30766,30332,30066,29632,29366,30200,29500,88,8950,500,20930,50,1,17584212,5249,11.25,1.89,12,0.56,2653.00,15773.00,69026,20240219,-56.76,21374,20241025,39.66,37050,-19.43,20250106,28700,4.01,20250102,182900,-83.68,20240228,28550,4.55,20241227,6.47,N,017860,500,87 억,,63117,N,N,21,N,00,N
20250228,090339,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29650,-250,5,-0.84,546609600,18459,6.48,29550,29800,29500,38850,20950,29900,29609.72,0.36,0,6234,30766,30332,30066,29632,29366,30200,29500,88,8950,500,20930,50,1,17584212,5214,11.18,1.88,12,0.10,2653.00,15773.00,69026,20240219,-57.05,21374,20241025,38.72,37050,-19.97,20250106,28700,3.31,20250102,182900,-83.79,20240228,28550,3.85,20241227,6.47,N,017860,500,87 억,,63117,N,N,21,N,00,N
20250227,160338,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29900,-600,5,-1.97,8442811100,281073,102.55,30400,30500,29800,39650,21350,30500,30037.72,0.58,0,-38536,31566,31032,30666,30132,29766,30850,29950,88,9150,500,21350,50,1,17584212,5258,11.27,1.90,12,1.60,2653.00,15773.00,71694,20240216,-58.29,21374,20241025,39.89,37050,-19.30,20250106,28700,4.18,20250102,189000,-84.18,20240227,28550,4.73,20241227,6.49,N,017860,500,87 억,,101725,N,N,21,N,00,N
20250227,150336,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30050,-450,5,-1.48,7838597950,260887,95.18,30400,30500,29800,39650,21350,30500,30045.76,0.58,0,-43301,31566,31032,30666,30132,29766,30850,29950,88,9150,500,21350,50,1,17584212,5284,11.33,1.91,12,1.48,2653.00,15773.00,71694,20240216,-58.09,21374,20241025,40.59,37050,-18.89,20250106,28700,4.70,20250102,189000,-84.10,20240227,28550,5.25,20241227,6.49,N,017860,500,87 억,,101725,N,N,6,N,00,N
20250227,140337,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29900,-600,5,-1.97,7239506700,240918,87.90,30400,30500,29800,39650,21350,30500,30049.46,0.58,0,-44411,31566,31032,30666,30132,29766,30850,29950,88,9150,500,21350,50,1,17584212,5258,11.27,1.90,12,1.37,2653.00,15773.00,71694,20240216,-58.29,21374,20241025,39.89,37050,-19.30,20250106,28700,4.18,20250102,189000,-84.18,20240227,28550,4.73,20241227,6.49,N,017860,500,87 억,,101725,N,N,6,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 160338 55 40.00 KOSPI 화학 N N N Y 40 N 29200 -700 5 -2.34 8268500700 279765 98.25 29550 30200 29200 38850 20950 29900 29558.55 0.36 0 -8253 30766 30332 30066 29632 29366 30200 29500 88 8950 500 20930 50 1 17584212 5135 11.01 1.85 12 1.59 2653.00 15773.00 69026 20240219 -57.70 21374 20241025 36.61 37050 -21.19 20250106 28700 1.74 20250102 182900 -84.03 20240228 28550 2.28 20241227 6.47 N 017860 500 87 억 63117 N N 37 N 00 N
3 20250228 150340 55 40.00 KOSPI 화학 N N N Y 40 N 29350 -550 5 -1.84 6991454700 236153 82.94 29550 30200 29300 38850 20950 29900 29605.43 0.36 0 -11423 30766 30332 30066 29632 29366 30200 29500 88 8950 500 20930 50 1 17584212 5161 11.06 1.86 12 1.34 2653.00 15773.00 69026 20240219 -57.48 21374 20241025 37.32 37050 -20.78 20250106 28700 2.26 20250102 182900 -83.95 20240228 28550 2.80 20241227 6.47 N 017860 500 87 억 63117 N N 21 N 00 N
4 20250228 140340 55 40.00 KOSPI 화학 N N N Y 40 N 29450 -450 5 -1.51 5922589100 199767 70.16 29550 30200 29350 38850 20950 29900 29647.29 0.36 0 -7412 30766 30332 30066 29632 29366 30200 29500 88 8950 500 20930 50 1 17584212 5179 11.10 1.87 12 1.14 2653.00 15773.00 69026 20240219 -57.33 21374 20241025 37.78 37050 -20.51 20250106 28700 2.61 20250102 182900 -83.90 20240228 28550 3.15 20241227 6.47 N 017860 500 87 억 63117 N N 21 N 00 N
5 20250228 130340 55 40.00 KOSPI 화학 N N N Y 40 N 29400 -500 5 -1.67 5306044100 178849 62.81 29550 30200 29350 38850 20950 29900 29667.54 0.36 0 -6640 30766 30332 30066 29632 29366 30200 29500 88 8950 500 20930 50 1 17584212 5170 11.08 1.86 12 1.02 2653.00 15773.00 69026 20240219 -57.41 21374 20241025 37.55 37050 -20.65 20250106 28700 2.44 20250102 182900 -83.93 20240228 28550 2.98 20241227 6.47 N 017860 500 87 억 63117 N N 21 N 00 N
6 20250228 120338 55 40.00 KOSPI 화학 N N N Y 40 N 29450 -450 5 -1.51 4805343700 161828 56.83 29550 30200 29350 38850 20950 29900 29693.95 0.36 0 -5449 30766 30332 30066 29632 29366 30200 29500 88 8950 500 20930 50 1 17584212 5179 11.10 1.87 12 0.92 2653.00 15773.00 69026 20240219 -57.33 21374 20241025 37.78 37050 -20.51 20250106 28700 2.61 20250102 182900 -83.90 20240228 28550 3.15 20241227 6.47 N 017860 500 87 억 63117 N N 21 N 00 N
7 20250228 110338 55 40.00 KOSPI 화학 N N N Y 40 N 29650 -250 5 -0.84 3569842050 119931 42.12 29550 30200 29450 38850 20950 29900 29765.63 0.36 0 547 30766 30332 30066 29632 29366 30200 29500 88 8950 500 20930 50 1 17584212 5214 11.18 1.88 12 0.68 2653.00 15773.00 69026 20240219 -57.05 21374 20241025 38.72 37050 -19.97 20250106 28700 3.31 20250102 182900 -83.79 20240228 28550 3.85 20241227 6.47 N 017860 500 87 억 63117 N N 21 N 00 N
8 20250228 100338 55 40.00 KOSPI 화학 N N N Y 40 N 29850 -50 5 -0.17 2943030300 98795 34.70 29550 30200 29450 38850 20950 29900 29789.09 0.36 0 3384 30766 30332 30066 29632 29366 30200 29500 88 8950 500 20930 50 1 17584212 5249 11.25 1.89 12 0.56 2653.00 15773.00 69026 20240219 -56.76 21374 20241025 39.66 37050 -19.43 20250106 28700 4.01 20250102 182900 -83.68 20240228 28550 4.55 20241227 6.47 N 017860 500 87 억 63117 N N 21 N 00 N
9 20250228 090339 55 40.00 KOSPI 화학 N N N Y 40 N 29650 -250 5 -0.84 546609600 18459 6.48 29550 29800 29500 38850 20950 29900 29609.72 0.36 0 6234 30766 30332 30066 29632 29366 30200 29500 88 8950 500 20930 50 1 17584212 5214 11.18 1.88 12 0.10 2653.00 15773.00 69026 20240219 -57.05 21374 20241025 38.72 37050 -19.97 20250106 28700 3.31 20250102 182900 -83.79 20240228 28550 3.85 20241227 6.47 N 017860 500 87 억 63117 N N 21 N 00 N
10 20250227 160338 55 40.00 KOSPI 화학 N N N Y 40 N 29900 -600 5 -1.97 8442811100 281073 102.55 30400 30500 29800 39650 21350 30500 30037.72 0.58 0 -38536 31566 31032 30666 30132 29766 30850 29950 88 9150 500 21350 50 1 17584212 5258 11.27 1.90 12 1.60 2653.00 15773.00 71694 20240216 -58.29 21374 20241025 39.89 37050 -19.30 20250106 28700 4.18 20250102 189000 -84.18 20240227 28550 4.73 20241227 6.49 N 017860 500 87 억 101725 N N 21 N 00 N
11 20250227 150336 55 40.00 KOSPI 화학 N N N Y 40 N 30050 -450 5 -1.48 7838597950 260887 95.18 30400 30500 29800 39650 21350 30500 30045.76 0.58 0 -43301 31566 31032 30666 30132 29766 30850 29950 88 9150 500 21350 50 1 17584212 5284 11.33 1.91 12 1.48 2653.00 15773.00 71694 20240216 -58.09 21374 20241025 40.59 37050 -18.89 20250106 28700 4.70 20250102 189000 -84.10 20240227 28550 5.25 20241227 6.49 N 017860 500 87 억 101725 N N 6 N 00 N
12 20250227 140337 55 40.00 KOSPI 화학 N N N Y 40 N 29900 -600 5 -1.97 7239506700 240918 87.90 30400 30500 29800 39650 21350 30500 30049.46 0.58 0 -44411 31566 31032 30666 30132 29766 30850 29950 88 9150 500 21350 50 1 17584212 5258 11.27 1.90 12 1.37 2653.00 15773.00 71694 20240216 -58.29 21374 20241025 39.89 37050 -19.30 20250106 28700 4.18 20250102 189000 -84.18 20240227 28550 4.73 20241227 6.49 N 017860 500 87 억 101725 N N 6 N 00 N