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
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
20250219,160327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,31050,1100,2,3.67,35320156250,1128934,364.90,30100,31950,29950,38900,21000,29950,31286.58,0.35,0,82474,30750,30350,30000,29600,29250,30175,29425,88,8950,500,20960,50,1,17584212,5460,11.70,1.97,12,6.42,2653.00,15773.00,72027,20240215,-56.89,21374,20241025,45.27,37050,-16.19,20250106,28700,8.19,20250102,207000,-85.00,20240219,28550,8.76,20241227,6.27,N,017860,500,87 억,,60693,N,N,267,N,00,N
20250219,150329,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,31150,1200,2,4.01,34398245350,1099277,355.31,30100,31950,29950,38900,21000,29950,31291.90,0.35,0,77121,30750,30350,30000,29600,29250,30175,29425,88,8950,500,20960,50,1,17584212,5477,11.74,1.97,12,6.25,2653.00,15773.00,72027,20240215,-56.75,21374,20241025,45.74,37050,-15.92,20250106,28700,8.54,20250102,207000,-84.95,20240219,28550,9.11,20241227,6.27,N,017860,500,87 억,,60693,N,N,0,N,00,N
20250219,140327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,31300,1350,2,4.51,32687778500,1044577,337.63,30100,31950,29950,38900,21000,29950,31293.05,0.35,0,75258,30750,30350,30000,29600,29250,30175,29425,88,8950,500,20960,50,1,17584212,5504,11.80,1.98,12,5.94,2653.00,15773.00,72027,20240215,-56.54,21374,20241025,46.44,37050,-15.52,20250106,28700,9.06,20250102,207000,-84.88,20240219,28550,9.63,20241227,6.27,N,017860,500,87 억,,60693,N,N,0,N,00,N
20250219,130327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,31150,1200,2,4.01,30901997800,987174,319.08,30100,31950,29950,38900,21000,29950,31303.72,0.35,0,66839,30750,30350,30000,29600,29250,30175,29425,88,8950,500,20960,50,1,17584212,5477,11.74,1.97,12,5.61,2653.00,15773.00,72027,20240215,-56.75,21374,20241025,45.74,37050,-15.92,20250106,28700,8.54,20250102,207000,-84.95,20240219,28550,9.11,20241227,6.27,N,017860,500,87 억,,60693,N,N,0,N,00,N
20250219,120327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,31250,1300,2,4.34,28819103700,920293,297.46,30100,31950,29950,38900,21000,29950,31315.38,0.35,0,52103,30750,30350,30000,29600,29250,30175,29425,88,8950,500,20960,50,1,17584212,5495,11.78,1.98,12,5.23,2653.00,15773.00,72027,20240215,-56.61,21374,20241025,46.21,37050,-15.65,20250106,28700,8.89,20250102,207000,-84.90,20240219,28550,9.46,20241227,6.27,N,017860,500,87 억,,60693,N,N,0,N,00,N
20250219,110328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,31500,1550,2,5.18,26319785450,840457,271.66,30100,31950,29950,38900,21000,29950,31316.31,0.35,0,45212,30750,30350,30000,29600,29250,30175,29425,88,8950,500,20960,50,1,17584212,5539,11.87,2.00,12,4.78,2653.00,15773.00,72027,20240215,-56.27,21374,20241025,47.38,37050,-14.98,20250106,28700,9.76,20250102,207000,-84.78,20240219,28550,10.33,20241227,6.27,N,017860,500,87 억,,60693,N,N,0,N,00,N
20250219,100327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,31650,1700,2,5.68,13303508750,428647,138.55,30100,31950,29950,38900,21000,29950,31036.46,0.35,0,13473,30750,30350,30000,29600,29250,30175,29425,88,8950,500,20960,50,1,17584212,5565,11.93,2.01,12,2.44,2653.00,15773.00,72027,20240215,-56.06,21374,20241025,48.08,37050,-14.57,20250106,28700,10.28,20250102,207000,-84.71,20240219,28550,10.86,20241227,6.27,N,017860,500,87 억,,60693,N,N,0,N,00,N
20250219,090328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30250,300,2,1.00,504206650,16764,5.42,30100,30350,29950,38900,21000,29950,30078.00,0.35,0,4577,30750,30350,30000,29600,29250,30175,29425,88,8950,500,20960,50,1,17584212,5319,11.40,1.92,12,0.10,2653.00,15773.00,72027,20240215,-58.00,21374,20241025,41.53,37050,-18.35,20250106,28700,5.40,20250102,207000,-85.39,20240219,28550,5.95,20241227,6.27,N,017860,500,87 억,,60693,N,N,0,N,00,N
20250218,160326,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29950,-200,5,-0.66,9096466250,304386,67.05,30250,30400,29650,39150,21150,30150,29884.47,0.53,0,-32952,31350,30750,30300,29700,29250,31050,30000,88,9000,500,21100,50,1,17584212,5266,11.29,1.90,12,1.73,2653.00,15773.00,72027,20240215,-58.42,21374,20241025,40.12,37050,-19.16,20250106,28700,4.36,20250102,207000,-85.53,20240219,28550,4.90,20241227,6.23,N,017860,500,87 억,,93622,N,N,0,N,00,N
20250218,150327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30000,-150,5,-0.50,8648699450,289447,63.76,30250,30400,29650,39150,21150,30150,29879.98,0.53,0,-33140,31350,30750,30300,29700,29250,31050,30000,88,9000,500,21100,50,1,17584212,5275,11.31,1.90,12,1.65,2653.00,15773.00,72027,20240215,-58.35,21374,20241025,40.36,37050,-19.03,20250106,28700,4.53,20250102,207000,-85.51,20240219,28550,5.08,20241227,6.23,N,017860,500,87 억,,93622,N,N,0,N,00,N
20250218,140327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30050,-100,5,-0.33,7763961900,259929,57.26,30250,30400,29650,39150,21150,30150,29869.43,0.53,0,-33036,31350,30750,30300,29700,29250,31050,30000,88,9000,500,21100,50,1,17584212,5284,11.33,1.91,12,1.48,2653.00,15773.00,72027,20240215,-58.28,21374,20241025,40.59,37050,-18.89,20250106,28700,4.70,20250102,207000,-85.48,20240219,28550,5.25,20241227,6.23,N,017860,500,87 억,,93622,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 20250219 160327 55 40.00 KOSPI 화학 N N N Y 40 N 31050 1100 2 3.67 35320156250 1128934 364.90 30100 31950 29950 38900 21000 29950 31286.58 0.35 0 82474 30750 30350 30000 29600 29250 30175 29425 88 8950 500 20960 50 1 17584212 5460 11.70 1.97 12 6.42 2653.00 15773.00 72027 20240215 -56.89 21374 20241025 45.27 37050 -16.19 20250106 28700 8.19 20250102 207000 -85.00 20240219 28550 8.76 20241227 6.27 N 017860 500 87 억 60693 N N 267 N 00 N
3 20250219 150329 55 40.00 KOSPI 화학 N N N Y 40 N 31150 1200 2 4.01 34398245350 1099277 355.31 30100 31950 29950 38900 21000 29950 31291.90 0.35 0 77121 30750 30350 30000 29600 29250 30175 29425 88 8950 500 20960 50 1 17584212 5477 11.74 1.97 12 6.25 2653.00 15773.00 72027 20240215 -56.75 21374 20241025 45.74 37050 -15.92 20250106 28700 8.54 20250102 207000 -84.95 20240219 28550 9.11 20241227 6.27 N 017860 500 87 억 60693 N N 0 N 00 N
4 20250219 140327 55 40.00 KOSPI 화학 N N N Y 40 N 31300 1350 2 4.51 32687778500 1044577 337.63 30100 31950 29950 38900 21000 29950 31293.05 0.35 0 75258 30750 30350 30000 29600 29250 30175 29425 88 8950 500 20960 50 1 17584212 5504 11.80 1.98 12 5.94 2653.00 15773.00 72027 20240215 -56.54 21374 20241025 46.44 37050 -15.52 20250106 28700 9.06 20250102 207000 -84.88 20240219 28550 9.63 20241227 6.27 N 017860 500 87 억 60693 N N 0 N 00 N
5 20250219 130327 55 40.00 KOSPI 화학 N N N Y 40 N 31150 1200 2 4.01 30901997800 987174 319.08 30100 31950 29950 38900 21000 29950 31303.72 0.35 0 66839 30750 30350 30000 29600 29250 30175 29425 88 8950 500 20960 50 1 17584212 5477 11.74 1.97 12 5.61 2653.00 15773.00 72027 20240215 -56.75 21374 20241025 45.74 37050 -15.92 20250106 28700 8.54 20250102 207000 -84.95 20240219 28550 9.11 20241227 6.27 N 017860 500 87 억 60693 N N 0 N 00 N
6 20250219 120327 55 40.00 KOSPI 화학 N N N Y 40 N 31250 1300 2 4.34 28819103700 920293 297.46 30100 31950 29950 38900 21000 29950 31315.38 0.35 0 52103 30750 30350 30000 29600 29250 30175 29425 88 8950 500 20960 50 1 17584212 5495 11.78 1.98 12 5.23 2653.00 15773.00 72027 20240215 -56.61 21374 20241025 46.21 37050 -15.65 20250106 28700 8.89 20250102 207000 -84.90 20240219 28550 9.46 20241227 6.27 N 017860 500 87 억 60693 N N 0 N 00 N
7 20250219 110328 55 40.00 KOSPI 화학 N N N Y 40 N 31500 1550 2 5.18 26319785450 840457 271.66 30100 31950 29950 38900 21000 29950 31316.31 0.35 0 45212 30750 30350 30000 29600 29250 30175 29425 88 8950 500 20960 50 1 17584212 5539 11.87 2.00 12 4.78 2653.00 15773.00 72027 20240215 -56.27 21374 20241025 47.38 37050 -14.98 20250106 28700 9.76 20250102 207000 -84.78 20240219 28550 10.33 20241227 6.27 N 017860 500 87 억 60693 N N 0 N 00 N
8 20250219 100327 55 40.00 KOSPI 화학 N N N Y 40 N 31650 1700 2 5.68 13303508750 428647 138.55 30100 31950 29950 38900 21000 29950 31036.46 0.35 0 13473 30750 30350 30000 29600 29250 30175 29425 88 8950 500 20960 50 1 17584212 5565 11.93 2.01 12 2.44 2653.00 15773.00 72027 20240215 -56.06 21374 20241025 48.08 37050 -14.57 20250106 28700 10.28 20250102 207000 -84.71 20240219 28550 10.86 20241227 6.27 N 017860 500 87 억 60693 N N 0 N 00 N
9 20250219 090328 55 40.00 KOSPI 화학 N N N Y 40 N 30250 300 2 1.00 504206650 16764 5.42 30100 30350 29950 38900 21000 29950 30078.00 0.35 0 4577 30750 30350 30000 29600 29250 30175 29425 88 8950 500 20960 50 1 17584212 5319 11.40 1.92 12 0.10 2653.00 15773.00 72027 20240215 -58.00 21374 20241025 41.53 37050 -18.35 20250106 28700 5.40 20250102 207000 -85.39 20240219 28550 5.95 20241227 6.27 N 017860 500 87 억 60693 N N 0 N 00 N
10 20250218 160326 55 40.00 KOSPI 화학 N N N Y 40 N 29950 -200 5 -0.66 9096466250 304386 67.05 30250 30400 29650 39150 21150 30150 29884.47 0.53 0 -32952 31350 30750 30300 29700 29250 31050 30000 88 9000 500 21100 50 1 17584212 5266 11.29 1.90 12 1.73 2653.00 15773.00 72027 20240215 -58.42 21374 20241025 40.12 37050 -19.16 20250106 28700 4.36 20250102 207000 -85.53 20240219 28550 4.90 20241227 6.23 N 017860 500 87 억 93622 N N 0 N 00 N
11 20250218 150327 55 40.00 KOSPI 화학 N N N Y 40 N 30000 -150 5 -0.50 8648699450 289447 63.76 30250 30400 29650 39150 21150 30150 29879.98 0.53 0 -33140 31350 30750 30300 29700 29250 31050 30000 88 9000 500 21100 50 1 17584212 5275 11.31 1.90 12 1.65 2653.00 15773.00 72027 20240215 -58.35 21374 20241025 40.36 37050 -19.03 20250106 28700 4.53 20250102 207000 -85.51 20240219 28550 5.08 20241227 6.23 N 017860 500 87 억 93622 N N 0 N 00 N
12 20250218 140327 55 40.00 KOSPI 화학 N N N Y 40 N 30050 -100 5 -0.33 7763961900 259929 57.26 30250 30400 29650 39150 21150 30150 29869.43 0.53 0 -33036 31350 30750 30300 29700 29250 31050 30000 88 9000 500 21100 50 1 17584212 5284 11.33 1.91 12 1.48 2653.00 15773.00 72027 20240215 -58.28 21374 20241025 40.59 37050 -18.89 20250106 28700 4.70 20250102 207000 -85.48 20240219 28550 5.25 20241227 6.23 N 017860 500 87 억 93622 N N 0 N 00 N