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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29950,-200,5,-0.66,6699643100,224502,49.45,30250,30400,29650,39150,21150,30150,29842.09,0.53,0,-35581,31350,30750,30300,29700,29250,31050,30000,88,9000,500,21100,50,1,17584212,5266,11.29,1.90,12,1.28,2653.00,15773.00,72027,20240215,-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
20250218,120327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29950,-200,5,-0.66,6280776150,210507,46.37,30250,30400,29650,39150,21150,30150,29836.26,0.53,0,-36816,31350,30750,30300,29700,29250,31050,30000,88,9000,500,21100,50,1,17584212,5266,11.29,1.90,12,1.20,2653.00,15773.00,72027,20240215,-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
20250218,110327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29750,-400,5,-1.33,5677851400,190321,41.92,30250,30400,29650,39150,21150,30150,29832.84,0.53,0,-39164,31350,30750,30300,29700,29250,31050,30000,88,9000,500,21100,50,1,17584212,5231,11.21,1.89,12,1.08,2653.00,15773.00,72027,20240215,-58.70,21374,20241025,39.19,37050,-19.70,20250106,28700,3.66,20250102,207000,-85.63,20240219,28550,4.20,20241227,6.23,N,017860,500,87 억,,93622,N,N,0,N,00,N
20250218,100327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29800,-350,5,-1.16,4019285350,134545,29.64,30250,30400,29700,39150,21150,30150,29872.94,0.53,0,-30843,31350,30750,30300,29700,29250,31050,30000,88,9000,500,21100,50,1,17584212,5240,11.23,1.89,12,0.77,2653.00,15773.00,72027,20240215,-58.63,21374,20241025,39.42,37050,-19.57,20250106,28700,3.83,20250102,207000,-85.60,20240219,28550,4.38,20241227,6.23,N,017860,500,87 억,,93622,N,N,0,N,00,N
20250218,090327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30050,-100,5,-0.33,465594500,15424,3.40,30250,30400,30000,39150,21150,30150,30186.63,0.53,0,-7756,31350,30750,30300,29700,29250,31050,30000,88,9000,500,21100,50,1,17584212,5284,11.33,1.91,12,0.09,2653.00,15773.00,72027,20240215,-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
20250217,160326,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30150,500,2,1.69,13550395850,446142,119.22,30000,30900,29850,38500,20800,29650,30372.77,0.20,0,58231,30516,30082,29866,29432,29216,29975,29325,88,8850,500,20750,50,1,17584212,5302,11.36,1.91,12,2.54,2653.00,15773.00,72027,20240215,-58.14,21374,20241025,41.06,37050,-18.62,20250106,28700,5.05,20250102,207000,-85.43,20240219,28550,5.60,20241227,6.09,N,017860,500,87 억,,35554,N,N,9,N,00,N
20250217,150326,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30200,550,2,1.85,12875172700,423760,113.24,30000,30900,29850,38500,20800,29650,30383.34,0.20,0,53032,30516,30082,29866,29432,29216,29975,29325,88,8850,500,20750,50,1,17584212,5310,11.38,1.91,12,2.41,2653.00,15773.00,72027,20240215,-58.07,21374,20241025,41.29,37050,-18.49,20250106,28700,5.23,20250102,207000,-85.41,20240219,28550,5.78,20241227,6.09,N,017860,500,87 억,,35554,N,N,9,N,00,N
20250217,140326,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30500,850,2,2.87,11612319800,382093,102.11,30000,30900,29850,38500,20800,29650,30391.54,0.20,0,48477,30516,30082,29866,29432,29216,29975,29325,88,8850,500,20750,50,1,17584212,5363,11.50,1.93,12,2.17,2653.00,15773.00,72027,20240215,-57.65,21374,20241025,42.70,37050,-17.68,20250106,28700,6.27,20250102,207000,-85.27,20240219,28550,6.83,20241227,6.09,N,017860,500,87 억,,35554,N,N,9,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 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
3 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
4 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
5 20250218 130327 55 40.00 KOSPI 화학 N N N Y 40 N 29950 -200 5 -0.66 6699643100 224502 49.45 30250 30400 29650 39150 21150 30150 29842.09 0.53 0 -35581 31350 30750 30300 29700 29250 31050 30000 88 9000 500 21100 50 1 17584212 5266 11.29 1.90 12 1.28 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
6 20250218 120327 55 40.00 KOSPI 화학 N N N Y 40 N 29950 -200 5 -0.66 6280776150 210507 46.37 30250 30400 29650 39150 21150 30150 29836.26 0.53 0 -36816 31350 30750 30300 29700 29250 31050 30000 88 9000 500 21100 50 1 17584212 5266 11.29 1.90 12 1.20 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
7 20250218 110327 55 40.00 KOSPI 화학 N N N Y 40 N 29750 -400 5 -1.33 5677851400 190321 41.92 30250 30400 29650 39150 21150 30150 29832.84 0.53 0 -39164 31350 30750 30300 29700 29250 31050 30000 88 9000 500 21100 50 1 17584212 5231 11.21 1.89 12 1.08 2653.00 15773.00 72027 20240215 -58.70 21374 20241025 39.19 37050 -19.70 20250106 28700 3.66 20250102 207000 -85.63 20240219 28550 4.20 20241227 6.23 N 017860 500 87 억 93622 N N 0 N 00 N
8 20250218 100327 55 40.00 KOSPI 화학 N N N Y 40 N 29800 -350 5 -1.16 4019285350 134545 29.64 30250 30400 29700 39150 21150 30150 29872.94 0.53 0 -30843 31350 30750 30300 29700 29250 31050 30000 88 9000 500 21100 50 1 17584212 5240 11.23 1.89 12 0.77 2653.00 15773.00 72027 20240215 -58.63 21374 20241025 39.42 37050 -19.57 20250106 28700 3.83 20250102 207000 -85.60 20240219 28550 4.38 20241227 6.23 N 017860 500 87 억 93622 N N 0 N 00 N
9 20250218 090327 55 40.00 KOSPI 화학 N N N Y 40 N 30050 -100 5 -0.33 465594500 15424 3.40 30250 30400 30000 39150 21150 30150 30186.63 0.53 0 -7756 31350 30750 30300 29700 29250 31050 30000 88 9000 500 21100 50 1 17584212 5284 11.33 1.91 12 0.09 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
10 20250217 160326 55 40.00 KOSPI 화학 N N N Y 40 N 30150 500 2 1.69 13550395850 446142 119.22 30000 30900 29850 38500 20800 29650 30372.77 0.20 0 58231 30516 30082 29866 29432 29216 29975 29325 88 8850 500 20750 50 1 17584212 5302 11.36 1.91 12 2.54 2653.00 15773.00 72027 20240215 -58.14 21374 20241025 41.06 37050 -18.62 20250106 28700 5.05 20250102 207000 -85.43 20240219 28550 5.60 20241227 6.09 N 017860 500 87 억 35554 N N 9 N 00 N
11 20250217 150326 55 40.00 KOSPI 화학 N N N Y 40 N 30200 550 2 1.85 12875172700 423760 113.24 30000 30900 29850 38500 20800 29650 30383.34 0.20 0 53032 30516 30082 29866 29432 29216 29975 29325 88 8850 500 20750 50 1 17584212 5310 11.38 1.91 12 2.41 2653.00 15773.00 72027 20240215 -58.07 21374 20241025 41.29 37050 -18.49 20250106 28700 5.23 20250102 207000 -85.41 20240219 28550 5.78 20241227 6.09 N 017860 500 87 억 35554 N N 9 N 00 N
12 20250217 140326 55 40.00 KOSPI 화학 N N N Y 40 N 30500 850 2 2.87 11612319800 382093 102.11 30000 30900 29850 38500 20800 29650 30391.54 0.20 0 48477 30516 30082 29866 29432 29216 29975 29325 88 8850 500 20750 50 1 17584212 5363 11.50 1.93 12 2.17 2653.00 15773.00 72027 20240215 -57.65 21374 20241025 42.70 37050 -17.68 20250106 28700 6.27 20250102 207000 -85.27 20240219 28550 6.83 20241227 6.09 N 017860 500 87 억 35554 N N 9 N 00 N