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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
055490/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
20250228,160608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14370,-510,5,-3.43,131178000,9082,120.32,14550,14820,14200,19340,10420,14880,14443.73,3.82,0,-3198,15393,15136,14983,14726,14573,15060,14650,38,4460,500,10710,10,1,4769650,685,8.41,0.45,12,0.19,1708.00,32047.00,36350,20240617,-60.47,11750,20241210,22.30,15650,-8.18,20250226,12110,18.66,20250102,36350,-60.47,20240617,11750,22.30,20241210,2.68,N,055490,500,37 억,,182144,N,N,0,N,00,N
20250228,150611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14280,-600,5,-4.03,127000560,8791,116.47,14550,14820,14200,19340,10420,14880,14446.66,3.82,0,-3105,15393,15136,14983,14726,14573,15060,14650,38,4460,500,10710,10,1,4769650,681,8.36,0.45,12,0.18,1708.00,32047.00,36350,20240617,-60.72,11750,20241210,21.53,15650,-8.75,20250226,12110,17.92,20250102,36350,-60.72,20240617,11750,21.53,20241210,2.68,N,055490,500,37 억,,182144,N,N,0,N,00,N
20250228,140612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14370,-510,5,-3.43,104312770,7201,95.40,14550,14820,14280,19340,10420,14880,14485.87,3.82,0,-2567,15393,15136,14983,14726,14573,15060,14650,38,4460,500,10710,10,1,4769650,685,8.41,0.45,12,0.15,1708.00,32047.00,36350,20240617,-60.47,11750,20241210,22.30,15650,-8.18,20250226,12110,18.66,20250102,36350,-60.47,20240617,11750,22.30,20241210,2.68,N,055490,500,37 억,,182144,N,N,0,N,00,N
20250228,130610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14350,-530,5,-3.56,93922310,6476,85.80,14550,14820,14280,19340,10420,14880,14503.14,3.82,0,-2414,15393,15136,14983,14726,14573,15060,14650,38,4460,500,10710,10,1,4769650,684,8.40,0.45,12,0.14,1708.00,32047.00,36350,20240617,-60.52,11750,20241210,22.13,15650,-8.31,20250226,12110,18.50,20250102,36350,-60.52,20240617,11750,22.13,20241210,2.68,N,055490,500,37 억,,182144,N,N,0,N,00,N
20250228,120607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14400,-480,5,-3.23,74661270,5135,68.03,14550,14820,14380,19340,10420,14880,14539.68,3.82,0,-2227,15393,15136,14983,14726,14573,15060,14650,38,4460,500,10710,10,1,4769650,687,8.43,0.45,12,0.11,1708.00,32047.00,36350,20240617,-60.39,11750,20241210,22.55,15650,-7.99,20250226,12110,18.91,20250102,36350,-60.39,20240617,11750,22.55,20241210,2.68,N,055490,500,37 억,,182144,N,N,0,N,00,N
20250228,110607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14520,-360,5,-2.42,51980640,3564,47.22,14550,14820,14460,19340,10420,14880,14584.92,3.82,0,-1482,15393,15136,14983,14726,14573,15060,14650,38,4460,500,10710,10,1,4769650,693,8.50,0.45,12,0.07,1708.00,32047.00,36350,20240617,-60.06,11750,20241210,23.57,15650,-7.22,20250226,12110,19.90,20250102,36350,-60.06,20240617,11750,23.57,20241210,2.68,N,055490,500,37 억,,182144,N,N,0,N,00,N
20250228,100606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14690,-190,5,-1.28,25877070,1774,23.50,14550,14820,14460,19340,10420,14880,14586.85,3.82,0,-403,15393,15136,14983,14726,14573,15060,14650,38,4460,500,10710,10,1,4769650,701,8.60,0.46,12,0.04,1708.00,32047.00,36350,20240617,-59.59,11750,20241210,25.02,15650,-6.13,20250226,12110,21.30,20250102,36350,-59.59,20240617,11750,25.02,20241210,2.68,N,055490,500,37 억,,182144,N,N,0,N,00,N
20250228,090610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14820,-60,5,-0.40,14040380,966,12.80,14550,14820,14460,19340,10420,14880,14534.55,3.82,0,-22,15393,15136,14983,14726,14573,15060,14650,38,4460,500,10710,10,1,4769650,707,8.68,0.46,12,0.02,1708.00,32047.00,36350,20240617,-59.23,11750,20241210,26.13,15650,-5.30,20250226,12110,22.38,20250102,36350,-59.23,20240617,11750,26.13,20241210,2.68,N,055490,500,37 억,,182144,N,N,0,N,00,N
20250227,160603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14880,-410,5,-2.68,113393710,7548,41.88,15240,15240,14830,19870,10710,15290,15023.01,3.89,0,-2211,16190,15740,15200,14750,14210,15965,14975,38,4580,500,11000,10,1,4769650,710,8.71,0.46,12,0.16,1708.00,32047.00,36350,20240617,-59.06,11750,20241210,26.64,15650,-4.92,20250226,12110,22.87,20250102,36350,-59.06,20240617,11750,26.64,20241210,2.67,N,055490,500,37 억,,185326,N,N,3,N,00,N
20250227,150602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14880,-410,5,-2.68,107906410,7179,39.83,15240,15240,14830,19870,10710,15290,15030.84,3.89,0,-2185,16190,15740,15200,14750,14210,15965,14975,38,4580,500,11000,10,1,4769650,710,8.71,0.46,12,0.15,1708.00,32047.00,36350,20240617,-59.06,11750,20241210,26.64,15650,-4.92,20250226,12110,22.87,20250102,36350,-59.06,20240617,11750,26.64,20241210,2.67,N,055490,500,37 억,,185326,N,N,3,N,00,N
20250227,140604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14880,-410,5,-2.68,102161460,6792,37.69,15240,15240,14840,19870,10710,15290,15041.44,3.89,0,-1962,16190,15740,15200,14750,14210,15965,14975,38,4580,500,11000,10,1,4769650,710,8.71,0.46,12,0.14,1708.00,32047.00,36350,20240617,-59.06,11750,20241210,26.64,15650,-4.92,20250226,12110,22.87,20250102,36350,-59.06,20240617,11750,26.64,20241210,2.67,N,055490,500,37 억,,185326,N,N,3,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 20250228 160608 57 100.00 KOSPI 화학 N N N N N 14370 -510 5 -3.43 131178000 9082 120.32 14550 14820 14200 19340 10420 14880 14443.73 3.82 0 -3198 15393 15136 14983 14726 14573 15060 14650 38 4460 500 10710 10 1 4769650 685 8.41 0.45 12 0.19 1708.00 32047.00 36350 20240617 -60.47 11750 20241210 22.30 15650 -8.18 20250226 12110 18.66 20250102 36350 -60.47 20240617 11750 22.30 20241210 2.68 N 055490 500 37 억 182144 N N 0 N 00 N
3 20250228 150611 57 100.00 KOSPI 화학 N N N N N 14280 -600 5 -4.03 127000560 8791 116.47 14550 14820 14200 19340 10420 14880 14446.66 3.82 0 -3105 15393 15136 14983 14726 14573 15060 14650 38 4460 500 10710 10 1 4769650 681 8.36 0.45 12 0.18 1708.00 32047.00 36350 20240617 -60.72 11750 20241210 21.53 15650 -8.75 20250226 12110 17.92 20250102 36350 -60.72 20240617 11750 21.53 20241210 2.68 N 055490 500 37 억 182144 N N 0 N 00 N
4 20250228 140612 57 100.00 KOSPI 화학 N N N N N 14370 -510 5 -3.43 104312770 7201 95.40 14550 14820 14280 19340 10420 14880 14485.87 3.82 0 -2567 15393 15136 14983 14726 14573 15060 14650 38 4460 500 10710 10 1 4769650 685 8.41 0.45 12 0.15 1708.00 32047.00 36350 20240617 -60.47 11750 20241210 22.30 15650 -8.18 20250226 12110 18.66 20250102 36350 -60.47 20240617 11750 22.30 20241210 2.68 N 055490 500 37 억 182144 N N 0 N 00 N
5 20250228 130610 57 100.00 KOSPI 화학 N N N N N 14350 -530 5 -3.56 93922310 6476 85.80 14550 14820 14280 19340 10420 14880 14503.14 3.82 0 -2414 15393 15136 14983 14726 14573 15060 14650 38 4460 500 10710 10 1 4769650 684 8.40 0.45 12 0.14 1708.00 32047.00 36350 20240617 -60.52 11750 20241210 22.13 15650 -8.31 20250226 12110 18.50 20250102 36350 -60.52 20240617 11750 22.13 20241210 2.68 N 055490 500 37 억 182144 N N 0 N 00 N
6 20250228 120607 57 100.00 KOSPI 화학 N N N N N 14400 -480 5 -3.23 74661270 5135 68.03 14550 14820 14380 19340 10420 14880 14539.68 3.82 0 -2227 15393 15136 14983 14726 14573 15060 14650 38 4460 500 10710 10 1 4769650 687 8.43 0.45 12 0.11 1708.00 32047.00 36350 20240617 -60.39 11750 20241210 22.55 15650 -7.99 20250226 12110 18.91 20250102 36350 -60.39 20240617 11750 22.55 20241210 2.68 N 055490 500 37 억 182144 N N 0 N 00 N
7 20250228 110607 57 100.00 KOSPI 화학 N N N N N 14520 -360 5 -2.42 51980640 3564 47.22 14550 14820 14460 19340 10420 14880 14584.92 3.82 0 -1482 15393 15136 14983 14726 14573 15060 14650 38 4460 500 10710 10 1 4769650 693 8.50 0.45 12 0.07 1708.00 32047.00 36350 20240617 -60.06 11750 20241210 23.57 15650 -7.22 20250226 12110 19.90 20250102 36350 -60.06 20240617 11750 23.57 20241210 2.68 N 055490 500 37 억 182144 N N 0 N 00 N
8 20250228 100606 57 100.00 KOSPI 화학 N N N N N 14690 -190 5 -1.28 25877070 1774 23.50 14550 14820 14460 19340 10420 14880 14586.85 3.82 0 -403 15393 15136 14983 14726 14573 15060 14650 38 4460 500 10710 10 1 4769650 701 8.60 0.46 12 0.04 1708.00 32047.00 36350 20240617 -59.59 11750 20241210 25.02 15650 -6.13 20250226 12110 21.30 20250102 36350 -59.59 20240617 11750 25.02 20241210 2.68 N 055490 500 37 억 182144 N N 0 N 00 N
9 20250228 090610 57 100.00 KOSPI 화학 N N N N N 14820 -60 5 -0.40 14040380 966 12.80 14550 14820 14460 19340 10420 14880 14534.55 3.82 0 -22 15393 15136 14983 14726 14573 15060 14650 38 4460 500 10710 10 1 4769650 707 8.68 0.46 12 0.02 1708.00 32047.00 36350 20240617 -59.23 11750 20241210 26.13 15650 -5.30 20250226 12110 22.38 20250102 36350 -59.23 20240617 11750 26.13 20241210 2.68 N 055490 500 37 억 182144 N N 0 N 00 N
10 20250227 160603 57 100.00 KOSPI 화학 N N N N N 14880 -410 5 -2.68 113393710 7548 41.88 15240 15240 14830 19870 10710 15290 15023.01 3.89 0 -2211 16190 15740 15200 14750 14210 15965 14975 38 4580 500 11000 10 1 4769650 710 8.71 0.46 12 0.16 1708.00 32047.00 36350 20240617 -59.06 11750 20241210 26.64 15650 -4.92 20250226 12110 22.87 20250102 36350 -59.06 20240617 11750 26.64 20241210 2.67 N 055490 500 37 억 185326 N N 3 N 00 N
11 20250227 150602 57 100.00 KOSPI 화학 N N N N N 14880 -410 5 -2.68 107906410 7179 39.83 15240 15240 14830 19870 10710 15290 15030.84 3.89 0 -2185 16190 15740 15200 14750 14210 15965 14975 38 4580 500 11000 10 1 4769650 710 8.71 0.46 12 0.15 1708.00 32047.00 36350 20240617 -59.06 11750 20241210 26.64 15650 -4.92 20250226 12110 22.87 20250102 36350 -59.06 20240617 11750 26.64 20241210 2.67 N 055490 500 37 억 185326 N N 3 N 00 N
12 20250227 140604 57 100.00 KOSPI 화학 N N N N N 14880 -410 5 -2.68 102161460 6792 37.69 15240 15240 14840 19870 10710 15290 15041.44 3.89 0 -1962 16190 15740 15200 14750 14210 15965 14975 38 4580 500 11000 10 1 4769650 710 8.71 0.46 12 0.14 1708.00 32047.00 36350 20240617 -59.06 11750 20241210 26.64 15650 -4.92 20250226 12110 22.87 20250102 36350 -59.06 20240617 11750 26.64 20241210 2.67 N 055490 500 37 억 185326 N N 3 N 00 N