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
018250/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
20250218,160328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12630,30,2,0.24,308300570,24513,72.34,12600,12630,12510,16380,8820,12600,12577.02,3.89,0,-9607,12806,12702,12536,12432,12266,12755,12485,264,3780,1000,9070,10,1,26409935,3336,6.84,0.83,12,0.09,1846.00,15265.00,26650,20240531,-52.61,11700,20250203,7.95,14350,-11.99,20250103,11700,7.95,20250203,26650,-52.61,20240531,11700,7.95,20250203,0.83,N,018250,1000,264 억,,1027396,N,N,652,N,00,N
20250218,150329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12610,10,2,0.08,276060060,21955,64.79,12600,12630,12510,16380,8820,12600,12573.90,3.89,0,-9158,12806,12702,12536,12432,12266,12755,12485,264,3780,1000,9070,10,1,26409935,3330,6.83,0.83,12,0.08,1846.00,15265.00,26650,20240531,-52.68,11700,20250203,7.78,14350,-12.13,20250103,11700,7.78,20250203,26650,-52.68,20240531,11700,7.78,20250203,0.83,N,018250,1000,264 억,,1027396,N,N,203,N,00,N
20250218,140329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12590,-10,5,-0.08,250467190,19921,58.78,12600,12630,12510,16380,8820,12600,12573.02,3.89,0,-8804,12806,12702,12536,12432,12266,12755,12485,264,3780,1000,9070,10,1,26409935,3325,6.82,0.82,12,0.08,1846.00,15265.00,26650,20240531,-52.76,11700,20250203,7.61,14350,-12.26,20250103,11700,7.61,20250203,26650,-52.76,20240531,11700,7.61,20250203,0.83,N,018250,1000,264 억,,1027396,N,N,203,N,00,N
20250218,130328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12560,-40,5,-0.32,215246920,17118,50.51,12600,12630,12510,16380,8820,12600,12574.30,3.89,0,-8299,12806,12702,12536,12432,12266,12755,12485,264,3780,1000,9070,10,1,26409935,3317,6.80,0.82,12,0.06,1846.00,15265.00,26650,20240531,-52.87,11700,20250203,7.35,14350,-12.47,20250103,11700,7.35,20250203,26650,-52.87,20240531,11700,7.35,20250203,0.83,N,018250,1000,264 억,,1027396,N,N,203,N,00,N
20250218,120328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12600,0,3,0.00,180187080,14324,42.27,12600,12630,12510,16380,8820,12600,12579.38,3.89,0,-7422,12806,12702,12536,12432,12266,12755,12485,264,3780,1000,9070,10,1,26409935,3328,6.83,0.83,12,0.05,1846.00,15265.00,26650,20240531,-52.72,11700,20250203,7.69,14350,-12.20,20250103,11700,7.69,20250203,26650,-52.72,20240531,11700,7.69,20250203,0.83,N,018250,1000,264 억,,1027396,N,N,203,N,00,N
20250218,110329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12570,-30,5,-0.24,128263130,10192,30.08,12600,12630,12510,16380,8820,12600,12584.69,3.89,0,-5912,12806,12702,12536,12432,12266,12755,12485,264,3780,1000,9070,10,1,26409935,3320,6.81,0.82,12,0.04,1846.00,15265.00,26650,20240531,-52.83,11700,20250203,7.44,14350,-12.40,20250103,11700,7.44,20250203,26650,-52.83,20240531,11700,7.44,20250203,0.83,N,018250,1000,264 억,,1027396,N,N,203,N,00,N
20250218,100329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12570,-30,5,-0.24,73232670,5816,17.16,12600,12630,12510,16380,8820,12600,12591.59,3.89,0,-2986,12806,12702,12536,12432,12266,12755,12485,264,3780,1000,9070,10,1,26409935,3320,6.81,0.82,12,0.02,1846.00,15265.00,26650,20240531,-52.83,11700,20250203,7.44,14350,-12.40,20250103,11700,7.44,20250203,26650,-52.83,20240531,11700,7.44,20250203,0.83,N,018250,1000,264 억,,1027396,N,N,203,N,00,N
20250218,090329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12610,10,2,0.08,5999810,477,1.41,12600,12620,12510,16380,8820,12600,12578.22,3.89,0,-314,12806,12702,12536,12432,12266,12755,12485,264,3780,1000,9070,10,1,26409935,3330,6.83,0.83,12,0.00,1846.00,15265.00,26650,20240531,-52.68,11700,20250203,7.78,14350,-12.13,20250103,11700,7.78,20250203,26650,-52.68,20240531,11700,7.78,20250203,0.83,N,018250,1000,264 억,,1027396,N,N,203,N,00,N
20250217,160328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12600,190,2,1.53,422846760,33753,92.31,12370,12640,12370,16130,8690,12410,12527.65,3.88,0,1947,12710,12560,12410,12260,12110,12635,12335,264,3720,1000,8930,10,1,26409935,3328,6.83,0.83,12,0.13,1846.00,15265.00,26650,20240531,-52.72,11700,20250203,7.69,14350,-12.20,20250103,11700,7.69,20250203,26650,-52.72,20240531,11700,7.69,20250203,0.83,N,018250,1000,264 억,,1025734,N,N,203,N,00,N
20250217,150328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12560,150,2,1.21,369419000,29511,80.71,12370,12590,12370,16130,8690,12410,12518.01,3.88,0,2524,12710,12560,12410,12260,12110,12635,12335,264,3720,1000,8930,10,1,26409935,3317,6.80,0.82,12,0.11,1846.00,15265.00,26650,20240531,-52.87,11700,20250203,7.35,14350,-12.47,20250103,11700,7.35,20250203,26650,-52.87,20240531,11700,7.35,20250203,0.83,N,018250,1000,264 억,,1025734,N,N,117,N,00,N
20250217,140328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12570,160,2,1.29,334032010,26695,73.00,12370,12590,12370,16130,8690,12410,12512.91,3.88,0,2713,12710,12560,12410,12260,12110,12635,12335,264,3720,1000,8930,10,1,26409935,3320,6.81,0.82,12,0.10,1846.00,15265.00,26650,20240531,-52.83,11700,20250203,7.44,14350,-12.40,20250103,11700,7.44,20250203,26650,-52.83,20240531,11700,7.44,20250203,0.83,N,018250,1000,264 억,,1025734,N,N,117,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 160328 55 60.00 KOSPI 화학 N N N Y 60 N 12630 30 2 0.24 308300570 24513 72.34 12600 12630 12510 16380 8820 12600 12577.02 3.89 0 -9607 12806 12702 12536 12432 12266 12755 12485 264 3780 1000 9070 10 1 26409935 3336 6.84 0.83 12 0.09 1846.00 15265.00 26650 20240531 -52.61 11700 20250203 7.95 14350 -11.99 20250103 11700 7.95 20250203 26650 -52.61 20240531 11700 7.95 20250203 0.83 N 018250 1000 264 억 1027396 N N 652 N 00 N
3 20250218 150329 55 60.00 KOSPI 화학 N N N Y 60 N 12610 10 2 0.08 276060060 21955 64.79 12600 12630 12510 16380 8820 12600 12573.90 3.89 0 -9158 12806 12702 12536 12432 12266 12755 12485 264 3780 1000 9070 10 1 26409935 3330 6.83 0.83 12 0.08 1846.00 15265.00 26650 20240531 -52.68 11700 20250203 7.78 14350 -12.13 20250103 11700 7.78 20250203 26650 -52.68 20240531 11700 7.78 20250203 0.83 N 018250 1000 264 억 1027396 N N 203 N 00 N
4 20250218 140329 55 60.00 KOSPI 화학 N N N Y 60 N 12590 -10 5 -0.08 250467190 19921 58.78 12600 12630 12510 16380 8820 12600 12573.02 3.89 0 -8804 12806 12702 12536 12432 12266 12755 12485 264 3780 1000 9070 10 1 26409935 3325 6.82 0.82 12 0.08 1846.00 15265.00 26650 20240531 -52.76 11700 20250203 7.61 14350 -12.26 20250103 11700 7.61 20250203 26650 -52.76 20240531 11700 7.61 20250203 0.83 N 018250 1000 264 억 1027396 N N 203 N 00 N
5 20250218 130328 55 60.00 KOSPI 화학 N N N Y 60 N 12560 -40 5 -0.32 215246920 17118 50.51 12600 12630 12510 16380 8820 12600 12574.30 3.89 0 -8299 12806 12702 12536 12432 12266 12755 12485 264 3780 1000 9070 10 1 26409935 3317 6.80 0.82 12 0.06 1846.00 15265.00 26650 20240531 -52.87 11700 20250203 7.35 14350 -12.47 20250103 11700 7.35 20250203 26650 -52.87 20240531 11700 7.35 20250203 0.83 N 018250 1000 264 억 1027396 N N 203 N 00 N
6 20250218 120328 55 60.00 KOSPI 화학 N N N Y 60 N 12600 0 3 0.00 180187080 14324 42.27 12600 12630 12510 16380 8820 12600 12579.38 3.89 0 -7422 12806 12702 12536 12432 12266 12755 12485 264 3780 1000 9070 10 1 26409935 3328 6.83 0.83 12 0.05 1846.00 15265.00 26650 20240531 -52.72 11700 20250203 7.69 14350 -12.20 20250103 11700 7.69 20250203 26650 -52.72 20240531 11700 7.69 20250203 0.83 N 018250 1000 264 억 1027396 N N 203 N 00 N
7 20250218 110329 55 60.00 KOSPI 화학 N N N Y 60 N 12570 -30 5 -0.24 128263130 10192 30.08 12600 12630 12510 16380 8820 12600 12584.69 3.89 0 -5912 12806 12702 12536 12432 12266 12755 12485 264 3780 1000 9070 10 1 26409935 3320 6.81 0.82 12 0.04 1846.00 15265.00 26650 20240531 -52.83 11700 20250203 7.44 14350 -12.40 20250103 11700 7.44 20250203 26650 -52.83 20240531 11700 7.44 20250203 0.83 N 018250 1000 264 억 1027396 N N 203 N 00 N
8 20250218 100329 55 60.00 KOSPI 화학 N N N Y 60 N 12570 -30 5 -0.24 73232670 5816 17.16 12600 12630 12510 16380 8820 12600 12591.59 3.89 0 -2986 12806 12702 12536 12432 12266 12755 12485 264 3780 1000 9070 10 1 26409935 3320 6.81 0.82 12 0.02 1846.00 15265.00 26650 20240531 -52.83 11700 20250203 7.44 14350 -12.40 20250103 11700 7.44 20250203 26650 -52.83 20240531 11700 7.44 20250203 0.83 N 018250 1000 264 억 1027396 N N 203 N 00 N
9 20250218 090329 55 60.00 KOSPI 화학 N N N Y 60 N 12610 10 2 0.08 5999810 477 1.41 12600 12620 12510 16380 8820 12600 12578.22 3.89 0 -314 12806 12702 12536 12432 12266 12755 12485 264 3780 1000 9070 10 1 26409935 3330 6.83 0.83 12 0.00 1846.00 15265.00 26650 20240531 -52.68 11700 20250203 7.78 14350 -12.13 20250103 11700 7.78 20250203 26650 -52.68 20240531 11700 7.78 20250203 0.83 N 018250 1000 264 억 1027396 N N 203 N 00 N
10 20250217 160328 55 60.00 KOSPI 화학 N N N Y 60 N 12600 190 2 1.53 422846760 33753 92.31 12370 12640 12370 16130 8690 12410 12527.65 3.88 0 1947 12710 12560 12410 12260 12110 12635 12335 264 3720 1000 8930 10 1 26409935 3328 6.83 0.83 12 0.13 1846.00 15265.00 26650 20240531 -52.72 11700 20250203 7.69 14350 -12.20 20250103 11700 7.69 20250203 26650 -52.72 20240531 11700 7.69 20250203 0.83 N 018250 1000 264 억 1025734 N N 203 N 00 N
11 20250217 150328 55 60.00 KOSPI 화학 N N N Y 60 N 12560 150 2 1.21 369419000 29511 80.71 12370 12590 12370 16130 8690 12410 12518.01 3.88 0 2524 12710 12560 12410 12260 12110 12635 12335 264 3720 1000 8930 10 1 26409935 3317 6.80 0.82 12 0.11 1846.00 15265.00 26650 20240531 -52.87 11700 20250203 7.35 14350 -12.47 20250103 11700 7.35 20250203 26650 -52.87 20240531 11700 7.35 20250203 0.83 N 018250 1000 264 억 1025734 N N 117 N 00 N
12 20250217 140328 55 60.00 KOSPI 화학 N N N Y 60 N 12570 160 2 1.29 334032010 26695 73.00 12370 12590 12370 16130 8690 12410 12512.91 3.88 0 2713 12710 12560 12410 12260 12110 12635 12335 264 3720 1000 8930 10 1 26409935 3320 6.81 0.82 12 0.10 1846.00 15265.00 26650 20240531 -52.83 11700 20250203 7.44 14350 -12.40 20250103 11700 7.44 20250203 26650 -52.83 20240531 11700 7.44 20250203 0.83 N 018250 1000 264 억 1025734 N N 117 N 00 N