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
272550/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
20250219,161058,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14550,30,2,0.21,387995510,26742,90.86,14520,14580,14430,18870,10170,14520,14508.77,5.84,0,-904,14813,14666,14583,14436,14353,14625,14395,789,4350,5000,10740,10,1,15788671,2297,9.03,0.61,12,0.17,1611.00,23724.00,19700,20240802,-26.14,14430,20250219,0.83,16580,-12.24,20250102,14430,0.83,20250219,19700,-26.14,20240802,14430,0.83,20250219,0.17,N,272550,5000,789 억,,922429,N,N,14,N,00,N
20250219,151102,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14520,0,3,0.00,362666640,25001,84.95,14520,14580,14430,18870,10170,14520,14506.09,5.84,0,-837,14813,14666,14583,14436,14353,14625,14395,789,4350,5000,10740,10,1,15788671,2293,9.01,0.61,12,0.16,1611.00,23724.00,19700,20240802,-26.29,14430,20250219,0.62,16580,-12.42,20250102,14430,0.62,20250219,19700,-26.29,20240802,14430,0.62,20250219,0.17,N,272550,5000,789 억,,922429,N,N,0,N,00,N
20250219,141057,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14510,-10,5,-0.07,335941590,23161,78.70,14520,14580,14430,18870,10170,14520,14504.62,5.84,0,-908,14813,14666,14583,14436,14353,14625,14395,789,4350,5000,10740,10,1,15788671,2291,9.01,0.61,12,0.15,1611.00,23724.00,19700,20240802,-26.35,14430,20250219,0.55,16580,-12.48,20250102,14430,0.55,20250219,19700,-26.35,20240802,14430,0.55,20250219,0.17,N,272550,5000,789 억,,922429,N,N,0,N,00,N
20250219,131058,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14510,-10,5,-0.07,300093220,20692,70.31,14520,14580,14430,18870,10170,14520,14502.86,5.84,0,-833,14813,14666,14583,14436,14353,14625,14395,789,4350,5000,10740,10,1,15788671,2291,9.01,0.61,12,0.13,1611.00,23724.00,19700,20240802,-26.35,14430,20250219,0.55,16580,-12.48,20250102,14430,0.55,20250219,19700,-26.35,20240802,14430,0.55,20250219,0.17,N,272550,5000,789 억,,922429,N,N,0,N,00,N
20250219,121058,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14500,-20,5,-0.14,268459630,18512,62.90,14520,14580,14430,18870,10170,14520,14501.92,5.84,0,-774,14813,14666,14583,14436,14353,14625,14395,789,4350,5000,10740,10,1,15788671,2289,9.00,0.61,12,0.12,1611.00,23724.00,19700,20240802,-26.40,14430,20250219,0.49,16580,-12.55,20250102,14430,0.49,20250219,19700,-26.40,20240802,14430,0.49,20250219,0.17,N,272550,5000,789 억,,922429,N,N,0,N,00,N
20250219,111059,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14500,-20,5,-0.14,251047450,17311,58.82,14520,14580,14430,18870,10170,14520,14502.19,5.84,0,-794,14813,14666,14583,14436,14353,14625,14395,789,4350,5000,10740,10,1,15788671,2289,9.00,0.61,12,0.11,1611.00,23724.00,19700,20240802,-26.40,14430,20250219,0.49,16580,-12.55,20250102,14430,0.49,20250219,19700,-26.40,20240802,14430,0.49,20250219,0.17,N,272550,5000,789 억,,922429,N,N,0,N,00,N
20250219,101059,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14460,-60,5,-0.41,208731340,14393,48.90,14520,14580,14430,18870,10170,14520,14502.28,5.84,0,-730,14813,14666,14583,14436,14353,14625,14395,789,4350,5000,10740,10,1,15788671,2283,8.98,0.61,12,0.09,1611.00,23724.00,19700,20240802,-26.60,14430,20250219,0.21,16580,-12.79,20250102,14430,0.21,20250219,19700,-26.60,20240802,14430,0.21,20250219,0.17,N,272550,5000,789 억,,922429,N,N,0,N,00,N
20250219,091100,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14490,-30,5,-0.21,16458150,1135,3.86,14520,14570,14460,18870,10170,14520,14500.57,5.84,0,-54,14813,14666,14583,14436,14353,14625,14395,789,4350,5000,10740,10,1,15788671,2288,8.99,0.61,12,0.01,1611.00,23724.00,19700,20240802,-26.45,14460,20250219,0.21,16580,-12.61,20250102,14460,0.21,20250219,19700,-26.45,20240802,14460,0.21,20250219,0.17,N,272550,5000,789 억,,922429,N,N,0,N,00,N
20250218,161054,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14520,-150,5,-1.02,428082840,29394,249.61,14730,14730,14500,19070,10270,14670,14563.61,5.86,0,-1504,14796,14732,14686,14622,14576,14710,14600,789,4400,5000,10850,10,1,15788671,2293,9.01,0.61,12,0.19,1611.00,23724.00,19700,20240802,-26.29,14500,20250218,0.14,16580,-12.42,20250102,14500,0.14,20250218,19700,-26.29,20240802,14500,0.14,20250218,0.17,N,272550,5000,789 억,,925144,N,N,5,N,00,N
20250218,151056,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14520,-150,5,-1.02,406630780,27918,237.08,14730,14730,14500,19070,10270,14670,14565.18,5.86,0,-1330,14796,14732,14686,14622,14576,14710,14600,789,4400,5000,10850,10,1,15788671,2293,9.01,0.61,12,0.18,1611.00,23724.00,19700,20240802,-26.29,14500,20250218,0.14,16580,-12.42,20250102,14500,0.14,20250218,19700,-26.29,20240802,14500,0.14,20250218,0.17,N,272550,5000,789 억,,925144,N,N,5,N,00,N
20250218,141057,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14530,-140,5,-0.95,354254520,24309,206.43,14730,14730,14500,19070,10270,14670,14572.98,5.86,0,-1345,14796,14732,14686,14622,14576,14710,14600,789,4400,5000,10850,10,1,15788671,2294,9.02,0.61,12,0.15,1611.00,23724.00,19700,20240802,-26.24,14500,20250218,0.21,16580,-12.36,20250102,14500,0.21,20250218,19700,-26.24,20240802,14500,0.21,20250218,0.17,N,272550,5000,789 억,,925144,N,N,5,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 161058 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14550 30 2 0.21 387995510 26742 90.86 14520 14580 14430 18870 10170 14520 14508.77 5.84 0 -904 14813 14666 14583 14436 14353 14625 14395 789 4350 5000 10740 10 1 15788671 2297 9.03 0.61 12 0.17 1611.00 23724.00 19700 20240802 -26.14 14430 20250219 0.83 16580 -12.24 20250102 14430 0.83 20250219 19700 -26.14 20240802 14430 0.83 20250219 0.17 N 272550 5000 789 억 922429 N N 14 N 00 N
3 20250219 151102 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14520 0 3 0.00 362666640 25001 84.95 14520 14580 14430 18870 10170 14520 14506.09 5.84 0 -837 14813 14666 14583 14436 14353 14625 14395 789 4350 5000 10740 10 1 15788671 2293 9.01 0.61 12 0.16 1611.00 23724.00 19700 20240802 -26.29 14430 20250219 0.62 16580 -12.42 20250102 14430 0.62 20250219 19700 -26.29 20240802 14430 0.62 20250219 0.17 N 272550 5000 789 억 922429 N N 0 N 00 N
4 20250219 141057 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14510 -10 5 -0.07 335941590 23161 78.70 14520 14580 14430 18870 10170 14520 14504.62 5.84 0 -908 14813 14666 14583 14436 14353 14625 14395 789 4350 5000 10740 10 1 15788671 2291 9.01 0.61 12 0.15 1611.00 23724.00 19700 20240802 -26.35 14430 20250219 0.55 16580 -12.48 20250102 14430 0.55 20250219 19700 -26.35 20240802 14430 0.55 20250219 0.17 N 272550 5000 789 억 922429 N N 0 N 00 N
5 20250219 131058 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14510 -10 5 -0.07 300093220 20692 70.31 14520 14580 14430 18870 10170 14520 14502.86 5.84 0 -833 14813 14666 14583 14436 14353 14625 14395 789 4350 5000 10740 10 1 15788671 2291 9.01 0.61 12 0.13 1611.00 23724.00 19700 20240802 -26.35 14430 20250219 0.55 16580 -12.48 20250102 14430 0.55 20250219 19700 -26.35 20240802 14430 0.55 20250219 0.17 N 272550 5000 789 억 922429 N N 0 N 00 N
6 20250219 121058 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14500 -20 5 -0.14 268459630 18512 62.90 14520 14580 14430 18870 10170 14520 14501.92 5.84 0 -774 14813 14666 14583 14436 14353 14625 14395 789 4350 5000 10740 10 1 15788671 2289 9.00 0.61 12 0.12 1611.00 23724.00 19700 20240802 -26.40 14430 20250219 0.49 16580 -12.55 20250102 14430 0.49 20250219 19700 -26.40 20240802 14430 0.49 20250219 0.17 N 272550 5000 789 억 922429 N N 0 N 00 N
7 20250219 111059 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14500 -20 5 -0.14 251047450 17311 58.82 14520 14580 14430 18870 10170 14520 14502.19 5.84 0 -794 14813 14666 14583 14436 14353 14625 14395 789 4350 5000 10740 10 1 15788671 2289 9.00 0.61 12 0.11 1611.00 23724.00 19700 20240802 -26.40 14430 20250219 0.49 16580 -12.55 20250102 14430 0.49 20250219 19700 -26.40 20240802 14430 0.49 20250219 0.17 N 272550 5000 789 억 922429 N N 0 N 00 N
8 20250219 101059 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14460 -60 5 -0.41 208731340 14393 48.90 14520 14580 14430 18870 10170 14520 14502.28 5.84 0 -730 14813 14666 14583 14436 14353 14625 14395 789 4350 5000 10740 10 1 15788671 2283 8.98 0.61 12 0.09 1611.00 23724.00 19700 20240802 -26.60 14430 20250219 0.21 16580 -12.79 20250102 14430 0.21 20250219 19700 -26.60 20240802 14430 0.21 20250219 0.17 N 272550 5000 789 억 922429 N N 0 N 00 N
9 20250219 091100 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14490 -30 5 -0.21 16458150 1135 3.86 14520 14570 14460 18870 10170 14520 14500.57 5.84 0 -54 14813 14666 14583 14436 14353 14625 14395 789 4350 5000 10740 10 1 15788671 2288 8.99 0.61 12 0.01 1611.00 23724.00 19700 20240802 -26.45 14460 20250219 0.21 16580 -12.61 20250102 14460 0.21 20250219 19700 -26.45 20240802 14460 0.21 20250219 0.17 N 272550 5000 789 억 922429 N N 0 N 00 N
10 20250218 161054 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14520 -150 5 -1.02 428082840 29394 249.61 14730 14730 14500 19070 10270 14670 14563.61 5.86 0 -1504 14796 14732 14686 14622 14576 14710 14600 789 4400 5000 10850 10 1 15788671 2293 9.01 0.61 12 0.19 1611.00 23724.00 19700 20240802 -26.29 14500 20250218 0.14 16580 -12.42 20250102 14500 0.14 20250218 19700 -26.29 20240802 14500 0.14 20250218 0.17 N 272550 5000 789 억 925144 N N 5 N 00 N
11 20250218 151056 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14520 -150 5 -1.02 406630780 27918 237.08 14730 14730 14500 19070 10270 14670 14565.18 5.86 0 -1330 14796 14732 14686 14622 14576 14710 14600 789 4400 5000 10850 10 1 15788671 2293 9.01 0.61 12 0.18 1611.00 23724.00 19700 20240802 -26.29 14500 20250218 0.14 16580 -12.42 20250102 14500 0.14 20250218 19700 -26.29 20240802 14500 0.14 20250218 0.17 N 272550 5000 789 억 925144 N N 5 N 00 N
12 20250218 141057 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14530 -140 5 -0.95 354254520 24309 206.43 14730 14730 14500 19070 10270 14670 14572.98 5.86 0 -1345 14796 14732 14686 14622 14576 14710 14600 789 4400 5000 10850 10 1 15788671 2294 9.02 0.61 12 0.15 1611.00 23724.00 19700 20240802 -26.24 14500 20250218 0.21 16580 -12.36 20250102 14500 0.21 20250218 19700 -26.24 20240802 14500 0.21 20250218 0.17 N 272550 5000 789 억 925144 N N 5 N 00 N