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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
055490/price/prices-20250501.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
20250516,160449,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13740,-430,5,-3.03,176539565,12747,159.02,14300,14300,13740,18420,9920,14170,13849.51,4.04,0,-3143,14463,14316,14093,13946,13723,14390,14020,38,4250,500,10200,10,1,4769650,655,18.30,0.42,12,0.27,751.00,32417.00,36350,20240617,-62.20,11750,20241210,16.94,15650,-12.20,20250226,12060,13.93,20250409,36350,-62.20,20240617,11750,16.94,20241210,2.33,Y,055490,500,37 억,,192912,N,N,1332,N,00,N
20250516,150453,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13770,-400,5,-2.82,164675965,11884,148.25,14300,14300,13750,18420,9920,14170,13856.95,4.04,0,-3028,14463,14316,14093,13946,13723,14390,14020,38,4250,500,10200,10,1,4769650,657,18.34,0.42,12,0.25,751.00,32417.00,36350,20240617,-62.12,11750,20241210,17.19,15650,-12.01,20250226,12060,14.18,20250409,36350,-62.12,20240617,11750,17.19,20241210,2.33,Y,055490,500,37 억,,192912,N,N,412,N,00,N
20250516,140451,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13770,-400,5,-2.82,128851155,9282,115.79,14300,14300,13750,18420,9920,14170,13881.83,4.04,0,-2215,14463,14316,14093,13946,13723,14390,14020,38,4250,500,10200,10,1,4769650,657,18.34,0.42,12,0.19,751.00,32417.00,36350,20240617,-62.12,11750,20241210,17.19,15650,-12.01,20250226,12060,14.18,20250409,36350,-62.12,20240617,11750,17.19,20241210,2.33,Y,055490,500,37 억,,192912,N,N,412,N,00,N
20250516,130450,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13820,-350,5,-2.47,98694595,7096,88.52,14300,14300,13750,18420,9920,14170,13908.48,4.04,0,-2409,14463,14316,14093,13946,13723,14390,14020,38,4250,500,10200,10,1,4769650,659,18.40,0.43,12,0.15,751.00,32417.00,36350,20240617,-61.98,11750,20241210,17.62,15650,-11.69,20250226,12060,14.59,20250409,36350,-61.98,20240617,11750,17.62,20241210,2.33,Y,055490,500,37 억,,192912,N,N,412,N,00,N
20250516,120450,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13850,-320,5,-2.26,88526155,6361,79.35,14300,14300,13750,18420,9920,14170,13917.02,4.04,0,-2293,14463,14316,14093,13946,13723,14390,14020,38,4250,500,10200,10,1,4769650,661,18.44,0.43,12,0.13,751.00,32417.00,36350,20240617,-61.90,11750,20241210,17.87,15650,-11.50,20250226,12060,14.84,20250409,36350,-61.90,20240617,11750,17.87,20241210,2.33,Y,055490,500,37 억,,192912,N,N,412,N,00,N
20250516,110436,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13870,-300,5,-2.12,52714205,3777,47.12,14300,14300,13750,18420,9920,14170,13956.63,4.04,0,-1070,14463,14316,14093,13946,13723,14390,14020,38,4250,500,10200,10,1,4769650,662,18.47,0.43,12,0.08,751.00,32417.00,36350,20240617,-61.84,11750,20241210,18.04,15650,-11.37,20250226,12060,15.01,20250409,36350,-61.84,20240617,11750,18.04,20241210,2.33,Y,055490,500,37 억,,192912,N,N,412,N,00,N
20250516,100454,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13900,-270,5,-1.91,33520025,2396,29.89,14300,14300,13750,18420,9920,14170,13989.99,4.04,0,-287,14463,14316,14093,13946,13723,14390,14020,38,4250,500,10200,10,1,4769650,663,18.51,0.43,12,0.05,751.00,32417.00,36350,20240617,-61.76,11750,20241210,18.30,15650,-11.18,20250226,12060,15.26,20250409,36350,-61.76,20240617,11750,18.30,20241210,2.33,Y,055490,500,37 억,,192912,N,N,412,N,00,N
20250516,090452,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14110,-60,5,-0.42,3930480,276,3.44,14300,14300,14110,18420,9920,14170,14240.87,4.04,0,-129,14463,14316,14093,13946,13723,14390,14020,38,4250,500,10200,10,1,4769650,673,18.79,0.44,12,0.01,751.00,32417.00,36350,20240617,-61.18,11750,20241210,20.09,15650,-9.84,20250226,12060,17.00,20250409,36350,-61.18,20240617,11750,20.09,20241210,2.33,Y,055490,500,37 억,,192912,N,N,412,N,00,N
20250515,160524,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14170,140,2,1.00,113017530,8016,48.96,14030,14240,13870,18230,9830,14030,14098.99,4.03,0,812,14223,14126,13973,13876,13723,14050,13800,38,4200,500,10100,10,1,4769650,676,18.87,0.44,12,0.17,751.00,32417.00,36350,20240617,-61.02,11750,20241210,20.60,15650,-9.46,20250226,12060,17.50,20250409,36350,-61.02,20240617,11750,20.60,20241210,2.32,Y,055490,500,37 억,,192101,N,N,412,N,00,N
20250515,150529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14120,90,2,0.64,102383000,7265,44.37,14030,14240,13870,18230,9830,14030,14092.64,4.03,0,643,14223,14126,13973,13876,13723,14050,13800,38,4200,500,10100,10,1,4769650,673,18.80,0.44,12,0.15,751.00,32417.00,36350,20240617,-61.16,11750,20241210,20.17,15650,-9.78,20250226,12060,17.08,20250409,36350,-61.16,20240617,11750,20.17,20241210,2.32,Y,055490,500,37 억,,192101,N,N,717,N,00,N
20250515,140530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14040,10,2,0.07,93746620,6653,40.63,14030,14240,13870,18230,9830,14030,14090.88,4.03,0,606,14223,14126,13973,13876,13723,14050,13800,38,4200,500,10100,10,1,4769650,670,18.70,0.43,12,0.14,751.00,32417.00,36350,20240617,-61.38,11750,20241210,19.49,15650,-10.29,20250226,12060,16.42,20250409,36350,-61.38,20240617,11750,19.49,20241210,2.32,Y,055490,500,37 억,,192101,N,N,717,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 20250516 160449 57 100.00 KOSPI 화학 N N N N N 13740 -430 5 -3.03 176539565 12747 159.02 14300 14300 13740 18420 9920 14170 13849.51 4.04 0 -3143 14463 14316 14093 13946 13723 14390 14020 38 4250 500 10200 10 1 4769650 655 18.30 0.42 12 0.27 751.00 32417.00 36350 20240617 -62.20 11750 20241210 16.94 15650 -12.20 20250226 12060 13.93 20250409 36350 -62.20 20240617 11750 16.94 20241210 2.33 Y 055490 500 37 억 192912 N N 1332 N 00 N
3 20250516 150453 57 100.00 KOSPI 화학 N N N N N 13770 -400 5 -2.82 164675965 11884 148.25 14300 14300 13750 18420 9920 14170 13856.95 4.04 0 -3028 14463 14316 14093 13946 13723 14390 14020 38 4250 500 10200 10 1 4769650 657 18.34 0.42 12 0.25 751.00 32417.00 36350 20240617 -62.12 11750 20241210 17.19 15650 -12.01 20250226 12060 14.18 20250409 36350 -62.12 20240617 11750 17.19 20241210 2.33 Y 055490 500 37 억 192912 N N 412 N 00 N
4 20250516 140451 57 100.00 KOSPI 화학 N N N N N 13770 -400 5 -2.82 128851155 9282 115.79 14300 14300 13750 18420 9920 14170 13881.83 4.04 0 -2215 14463 14316 14093 13946 13723 14390 14020 38 4250 500 10200 10 1 4769650 657 18.34 0.42 12 0.19 751.00 32417.00 36350 20240617 -62.12 11750 20241210 17.19 15650 -12.01 20250226 12060 14.18 20250409 36350 -62.12 20240617 11750 17.19 20241210 2.33 Y 055490 500 37 억 192912 N N 412 N 00 N
5 20250516 130450 57 100.00 KOSPI 화학 N N N N N 13820 -350 5 -2.47 98694595 7096 88.52 14300 14300 13750 18420 9920 14170 13908.48 4.04 0 -2409 14463 14316 14093 13946 13723 14390 14020 38 4250 500 10200 10 1 4769650 659 18.40 0.43 12 0.15 751.00 32417.00 36350 20240617 -61.98 11750 20241210 17.62 15650 -11.69 20250226 12060 14.59 20250409 36350 -61.98 20240617 11750 17.62 20241210 2.33 Y 055490 500 37 억 192912 N N 412 N 00 N
6 20250516 120450 57 100.00 KOSPI 화학 N N N N N 13850 -320 5 -2.26 88526155 6361 79.35 14300 14300 13750 18420 9920 14170 13917.02 4.04 0 -2293 14463 14316 14093 13946 13723 14390 14020 38 4250 500 10200 10 1 4769650 661 18.44 0.43 12 0.13 751.00 32417.00 36350 20240617 -61.90 11750 20241210 17.87 15650 -11.50 20250226 12060 14.84 20250409 36350 -61.90 20240617 11750 17.87 20241210 2.33 Y 055490 500 37 억 192912 N N 412 N 00 N
7 20250516 110436 57 100.00 KOSPI 화학 N N N N N 13870 -300 5 -2.12 52714205 3777 47.12 14300 14300 13750 18420 9920 14170 13956.63 4.04 0 -1070 14463 14316 14093 13946 13723 14390 14020 38 4250 500 10200 10 1 4769650 662 18.47 0.43 12 0.08 751.00 32417.00 36350 20240617 -61.84 11750 20241210 18.04 15650 -11.37 20250226 12060 15.01 20250409 36350 -61.84 20240617 11750 18.04 20241210 2.33 Y 055490 500 37 억 192912 N N 412 N 00 N
8 20250516 100454 57 100.00 KOSPI 화학 N N N N N 13900 -270 5 -1.91 33520025 2396 29.89 14300 14300 13750 18420 9920 14170 13989.99 4.04 0 -287 14463 14316 14093 13946 13723 14390 14020 38 4250 500 10200 10 1 4769650 663 18.51 0.43 12 0.05 751.00 32417.00 36350 20240617 -61.76 11750 20241210 18.30 15650 -11.18 20250226 12060 15.26 20250409 36350 -61.76 20240617 11750 18.30 20241210 2.33 Y 055490 500 37 억 192912 N N 412 N 00 N
9 20250516 090452 57 100.00 KOSPI 화학 N N N N N 14110 -60 5 -0.42 3930480 276 3.44 14300 14300 14110 18420 9920 14170 14240.87 4.04 0 -129 14463 14316 14093 13946 13723 14390 14020 38 4250 500 10200 10 1 4769650 673 18.79 0.44 12 0.01 751.00 32417.00 36350 20240617 -61.18 11750 20241210 20.09 15650 -9.84 20250226 12060 17.00 20250409 36350 -61.18 20240617 11750 20.09 20241210 2.33 Y 055490 500 37 억 192912 N N 412 N 00 N
10 20250515 160524 57 100.00 KOSPI 화학 N N N N N 14170 140 2 1.00 113017530 8016 48.96 14030 14240 13870 18230 9830 14030 14098.99 4.03 0 812 14223 14126 13973 13876 13723 14050 13800 38 4200 500 10100 10 1 4769650 676 18.87 0.44 12 0.17 751.00 32417.00 36350 20240617 -61.02 11750 20241210 20.60 15650 -9.46 20250226 12060 17.50 20250409 36350 -61.02 20240617 11750 20.60 20241210 2.32 Y 055490 500 37 억 192101 N N 412 N 00 N
11 20250515 150529 57 100.00 KOSPI 화학 N N N N N 14120 90 2 0.64 102383000 7265 44.37 14030 14240 13870 18230 9830 14030 14092.64 4.03 0 643 14223 14126 13973 13876 13723 14050 13800 38 4200 500 10100 10 1 4769650 673 18.80 0.44 12 0.15 751.00 32417.00 36350 20240617 -61.16 11750 20241210 20.17 15650 -9.78 20250226 12060 17.08 20250409 36350 -61.16 20240617 11750 20.17 20241210 2.32 Y 055490 500 37 억 192101 N N 717 N 00 N
12 20250515 140530 57 100.00 KOSPI 화학 N N N N N 14040 10 2 0.07 93746620 6653 40.63 14030 14240 13870 18230 9830 14030 14090.88 4.03 0 606 14223 14126 13973 13876 13723 14050 13800 38 4200 500 10100 10 1 4769650 670 18.70 0.43 12 0.14 751.00 32417.00 36350 20240617 -61.38 11750 20241210 19.49 15650 -10.29 20250226 12060 16.42 20250409 36350 -61.38 20240617 11750 19.49 20241210 2.32 Y 055490 500 37 억 192101 N N 717 N 00 N