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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
055490/price/prices-20250301.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
20250318,160546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13870,-120,5,-0.86,138895225,9920,300.33,13880,14290,13840,18180,9800,13990,14001.53,3.78,0,-198,14130,14060,13920,13850,13710,14095,13885,38,4190,500,10070,10,1,4769650,662,18.47,0.43,12,0.21,751.00,32417.00,36350,20240617,-61.84,11750,20241210,18.04,15650,-11.37,20250226,12110,14.53,20250102,36350,-61.84,20240617,11750,18.04,20241210,2.72,N,055490,500,37 억,,180185,N,N,4,N,00,N
20250318,150549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13900,-90,5,-0.64,133208505,9510,287.92,13880,14290,13840,18180,9800,13990,14007.20,3.78,0,-425,14130,14060,13920,13850,13710,14095,13885,38,4190,500,10070,10,1,4769650,663,18.51,0.43,12,0.20,751.00,32417.00,36350,20240617,-61.76,11750,20241210,18.30,15650,-11.18,20250226,12110,14.78,20250102,36350,-61.76,20240617,11750,18.30,20241210,2.72,N,055490,500,37 억,,180185,N,N,2,N,00,N
20250318,140548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13850,-140,5,-1.00,122233835,8718,263.94,13880,14290,13850,18180,9800,13990,14020.86,3.78,0,-307,14130,14060,13920,13850,13710,14095,13885,38,4190,500,10070,10,1,4769650,661,18.44,0.43,12,0.18,751.00,32417.00,36350,20240617,-61.90,11750,20241210,17.87,15650,-11.50,20250226,12110,14.37,20250102,36350,-61.90,20240617,11750,17.87,20241210,2.72,N,055490,500,37 억,,180185,N,N,2,N,00,N
20250318,130547,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13880,-110,5,-0.79,109422315,7794,235.97,13880,14290,13860,18180,9800,13990,14039.30,3.78,0,-467,14130,14060,13920,13850,13710,14095,13885,38,4190,500,10070,10,1,4769650,662,18.48,0.43,12,0.16,751.00,32417.00,36350,20240617,-61.82,11750,20241210,18.13,15650,-11.31,20250226,12110,14.62,20250102,36350,-61.82,20240617,11750,18.13,20241210,2.72,N,055490,500,37 억,,180185,N,N,2,N,00,N
20250318,120547,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13970,-20,5,-0.14,101274435,7208,218.23,13880,14290,13860,18180,9800,13990,14050.28,3.78,0,-741,14130,14060,13920,13850,13710,14095,13885,38,4190,500,10070,10,1,4769650,666,18.60,0.43,12,0.15,751.00,32417.00,36350,20240617,-61.57,11750,20241210,18.89,15650,-10.73,20250226,12110,15.36,20250102,36350,-61.57,20240617,11750,18.89,20241210,2.72,N,055490,500,37 억,,180185,N,N,2,N,00,N
20250318,110546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13900,-90,5,-0.64,88868890,6317,191.25,13880,14290,13880,18180,9800,13990,14068.21,3.78,0,-734,14130,14060,13920,13850,13710,14095,13885,38,4190,500,10070,10,1,4769650,663,18.51,0.43,12,0.13,751.00,32417.00,36350,20240617,-61.76,11750,20241210,18.30,15650,-11.18,20250226,12110,14.78,20250102,36350,-61.76,20240617,11750,18.30,20241210,2.72,N,055490,500,37 억,,180185,N,N,2,N,00,N
20250318,100548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14150,160,2,1.14,51531410,3647,110.41,13880,14290,13880,18180,9800,13990,14129.81,3.78,0,637,14130,14060,13920,13850,13710,14095,13885,38,4190,500,10070,10,1,4769650,675,18.84,0.44,12,0.08,751.00,32417.00,36350,20240617,-61.07,11750,20241210,20.43,15650,-9.58,20250226,12110,16.85,20250102,36350,-61.07,20240617,11750,20.43,20241210,2.72,N,055490,500,37 억,,180185,N,N,2,N,00,N
20250318,090549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13980,-10,5,-0.07,1860420,134,4.06,13880,13980,13880,18180,9800,13990,13883.73,3.78,0,30,14130,14060,13920,13850,13710,14095,13885,38,4190,500,10070,10,1,4769650,667,18.62,0.43,12,0.00,751.00,32417.00,36350,20240617,-61.54,11750,20241210,18.98,15650,-10.67,20250226,12110,15.44,20250102,36350,-61.54,20240617,11750,18.98,20241210,2.72,N,055490,500,37 억,,180185,N,N,2,N,00,N
20250317,160546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13990,150,2,1.08,45913530,3300,72.35,13990,13990,13780,17990,9690,13840,13913.19,3.78,0,-154,14113,13976,13843,13706,13573,14045,13775,38,4150,500,9960,10,1,4769650,667,18.63,0.43,12,0.07,751.00,32417.00,36350,20240617,-61.51,11750,20241210,19.06,15650,-10.61,20250226,12110,15.52,20250102,36350,-61.51,20240617,11750,19.06,20241210,2.73,N,055490,500,37 억,,180338,N,N,2,N,00,N
20250317,150545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13900,60,2,0.43,35318610,2538,55.65,13990,13990,13780,17990,9690,13840,13915.92,3.78,0,-574,14113,13976,13843,13706,13573,14045,13775,38,4150,500,9960,10,1,4769650,663,18.51,0.43,12,0.05,751.00,32417.00,36350,20240617,-61.76,11750,20241210,18.30,15650,-11.18,20250226,12110,14.78,20250102,36350,-61.76,20240617,11750,18.30,20241210,2.73,N,055490,500,37 억,,180338,N,N,1,N,00,N
20250317,140546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13940,100,2,0.72,19288100,1385,30.37,13990,13990,13780,17990,9690,13840,13926.43,3.78,0,-601,14113,13976,13843,13706,13573,14045,13775,38,4150,500,9960,10,1,4769650,665,18.56,0.43,12,0.03,751.00,32417.00,36350,20240617,-61.65,11750,20241210,18.64,15650,-10.93,20250226,12110,15.11,20250102,36350,-61.65,20240617,11750,18.64,20241210,2.73,N,055490,500,37 억,,180338,N,N,1,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 20250318 160546 57 100.00 KOSPI 화학 N N N N N 13870 -120 5 -0.86 138895225 9920 300.33 13880 14290 13840 18180 9800 13990 14001.53 3.78 0 -198 14130 14060 13920 13850 13710 14095 13885 38 4190 500 10070 10 1 4769650 662 18.47 0.43 12 0.21 751.00 32417.00 36350 20240617 -61.84 11750 20241210 18.04 15650 -11.37 20250226 12110 14.53 20250102 36350 -61.84 20240617 11750 18.04 20241210 2.72 N 055490 500 37 억 180185 N N 4 N 00 N
3 20250318 150549 57 100.00 KOSPI 화학 N N N N N 13900 -90 5 -0.64 133208505 9510 287.92 13880 14290 13840 18180 9800 13990 14007.20 3.78 0 -425 14130 14060 13920 13850 13710 14095 13885 38 4190 500 10070 10 1 4769650 663 18.51 0.43 12 0.20 751.00 32417.00 36350 20240617 -61.76 11750 20241210 18.30 15650 -11.18 20250226 12110 14.78 20250102 36350 -61.76 20240617 11750 18.30 20241210 2.72 N 055490 500 37 억 180185 N N 2 N 00 N
4 20250318 140548 57 100.00 KOSPI 화학 N N N N N 13850 -140 5 -1.00 122233835 8718 263.94 13880 14290 13850 18180 9800 13990 14020.86 3.78 0 -307 14130 14060 13920 13850 13710 14095 13885 38 4190 500 10070 10 1 4769650 661 18.44 0.43 12 0.18 751.00 32417.00 36350 20240617 -61.90 11750 20241210 17.87 15650 -11.50 20250226 12110 14.37 20250102 36350 -61.90 20240617 11750 17.87 20241210 2.72 N 055490 500 37 억 180185 N N 2 N 00 N
5 20250318 130547 57 100.00 KOSPI 화학 N N N N N 13880 -110 5 -0.79 109422315 7794 235.97 13880 14290 13860 18180 9800 13990 14039.30 3.78 0 -467 14130 14060 13920 13850 13710 14095 13885 38 4190 500 10070 10 1 4769650 662 18.48 0.43 12 0.16 751.00 32417.00 36350 20240617 -61.82 11750 20241210 18.13 15650 -11.31 20250226 12110 14.62 20250102 36350 -61.82 20240617 11750 18.13 20241210 2.72 N 055490 500 37 억 180185 N N 2 N 00 N
6 20250318 120547 57 100.00 KOSPI 화학 N N N N N 13970 -20 5 -0.14 101274435 7208 218.23 13880 14290 13860 18180 9800 13990 14050.28 3.78 0 -741 14130 14060 13920 13850 13710 14095 13885 38 4190 500 10070 10 1 4769650 666 18.60 0.43 12 0.15 751.00 32417.00 36350 20240617 -61.57 11750 20241210 18.89 15650 -10.73 20250226 12110 15.36 20250102 36350 -61.57 20240617 11750 18.89 20241210 2.72 N 055490 500 37 억 180185 N N 2 N 00 N
7 20250318 110546 57 100.00 KOSPI 화학 N N N N N 13900 -90 5 -0.64 88868890 6317 191.25 13880 14290 13880 18180 9800 13990 14068.21 3.78 0 -734 14130 14060 13920 13850 13710 14095 13885 38 4190 500 10070 10 1 4769650 663 18.51 0.43 12 0.13 751.00 32417.00 36350 20240617 -61.76 11750 20241210 18.30 15650 -11.18 20250226 12110 14.78 20250102 36350 -61.76 20240617 11750 18.30 20241210 2.72 N 055490 500 37 억 180185 N N 2 N 00 N
8 20250318 100548 57 100.00 KOSPI 화학 N N N N N 14150 160 2 1.14 51531410 3647 110.41 13880 14290 13880 18180 9800 13990 14129.81 3.78 0 637 14130 14060 13920 13850 13710 14095 13885 38 4190 500 10070 10 1 4769650 675 18.84 0.44 12 0.08 751.00 32417.00 36350 20240617 -61.07 11750 20241210 20.43 15650 -9.58 20250226 12110 16.85 20250102 36350 -61.07 20240617 11750 20.43 20241210 2.72 N 055490 500 37 억 180185 N N 2 N 00 N
9 20250318 090549 57 100.00 KOSPI 화학 N N N N N 13980 -10 5 -0.07 1860420 134 4.06 13880 13980 13880 18180 9800 13990 13883.73 3.78 0 30 14130 14060 13920 13850 13710 14095 13885 38 4190 500 10070 10 1 4769650 667 18.62 0.43 12 0.00 751.00 32417.00 36350 20240617 -61.54 11750 20241210 18.98 15650 -10.67 20250226 12110 15.44 20250102 36350 -61.54 20240617 11750 18.98 20241210 2.72 N 055490 500 37 억 180185 N N 2 N 00 N
10 20250317 160546 57 100.00 KOSPI 화학 N N N N N 13990 150 2 1.08 45913530 3300 72.35 13990 13990 13780 17990 9690 13840 13913.19 3.78 0 -154 14113 13976 13843 13706 13573 14045 13775 38 4150 500 9960 10 1 4769650 667 18.63 0.43 12 0.07 751.00 32417.00 36350 20240617 -61.51 11750 20241210 19.06 15650 -10.61 20250226 12110 15.52 20250102 36350 -61.51 20240617 11750 19.06 20241210 2.73 N 055490 500 37 억 180338 N N 2 N 00 N
11 20250317 150545 57 100.00 KOSPI 화학 N N N N N 13900 60 2 0.43 35318610 2538 55.65 13990 13990 13780 17990 9690 13840 13915.92 3.78 0 -574 14113 13976 13843 13706 13573 14045 13775 38 4150 500 9960 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 12110 14.78 20250102 36350 -61.76 20240617 11750 18.30 20241210 2.73 N 055490 500 37 억 180338 N N 1 N 00 N
12 20250317 140546 57 100.00 KOSPI 화학 N N N N N 13940 100 2 0.72 19288100 1385 30.37 13990 13990 13780 17990 9690 13840 13926.43 3.78 0 -601 14113 13976 13843 13706 13573 14045 13775 38 4150 500 9960 10 1 4769650 665 18.56 0.43 12 0.03 751.00 32417.00 36350 20240617 -61.65 11750 20241210 18.64 15650 -10.93 20250226 12110 15.11 20250102 36350 -61.65 20240617 11750 18.64 20241210 2.73 N 055490 500 37 억 180338 N N 1 N 00 N