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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
055490/price/prices-20250401.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
20250407,160515,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12870,-530,5,-3.96,190432890,14724,105.29,13200,13200,12690,17420,9380,13400,12933.50,3.87,0,-3532,13893,13646,13368,13121,12843,13770,13245,38,4020,500,9640,10,1,4769650,614,17.14,0.40,12,0.31,751.00,32417.00,36350,20240617,-64.59,11750,20241210,9.53,15650,-17.76,20250226,12110,6.28,20250102,36350,-64.59,20240617,11750,9.53,20241210,2.67,Y,055490,500,37 억,,184625,N,N,399,N,00,N
20250407,150519,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12730,-670,5,-5.00,171446580,13238,94.67,13200,13200,12690,17420,9380,13400,12951.09,3.87,0,-2947,13893,13646,13368,13121,12843,13770,13245,38,4020,500,9640,10,1,4769650,607,16.95,0.39,12,0.28,751.00,32417.00,36350,20240617,-64.98,11750,20241210,8.34,15650,-18.66,20250226,12110,5.12,20250102,36350,-64.98,20240617,11750,8.34,20241210,2.67,Y,055490,500,37 억,,184625,N,N,414,N,00,N
20250407,140517,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12910,-490,5,-3.66,130840330,10071,72.02,13200,13200,12900,17420,9380,13400,12991.79,3.87,0,-2793,13893,13646,13368,13121,12843,13770,13245,38,4020,500,9640,10,1,4769650,616,17.19,0.40,12,0.21,751.00,32417.00,36350,20240617,-64.48,11750,20241210,9.87,15650,-17.51,20250226,12110,6.61,20250102,36350,-64.48,20240617,11750,9.87,20241210,2.67,Y,055490,500,37 억,,184625,N,N,414,N,00,N
20250407,130515,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12980,-420,5,-3.13,104981750,8072,57.72,13200,13200,12950,17420,9380,13400,13005.67,3.87,0,-1623,13893,13646,13368,13121,12843,13770,13245,38,4020,500,9640,10,1,4769650,619,17.28,0.40,12,0.17,751.00,32417.00,36350,20240617,-64.29,11750,20241210,10.47,15650,-17.06,20250226,12110,7.18,20250102,36350,-64.29,20240617,11750,10.47,20241210,2.67,Y,055490,500,37 억,,184625,N,N,414,N,00,N
20250407,120516,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12980,-420,5,-3.13,100318880,7713,55.16,13200,13200,12950,17420,9380,13400,13006.47,3.87,0,-1266,13893,13646,13368,13121,12843,13770,13245,38,4020,500,9640,10,1,4769650,619,17.28,0.40,12,0.16,751.00,32417.00,36350,20240617,-64.29,11750,20241210,10.47,15650,-17.06,20250226,12110,7.18,20250102,36350,-64.29,20240617,11750,10.47,20241210,2.67,Y,055490,500,37 억,,184625,N,N,414,N,00,N
20250407,110517,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12960,-440,5,-3.28,93153890,7161,51.21,13200,13200,12950,17420,9380,13400,13008.50,3.87,0,-1221,13893,13646,13368,13121,12843,13770,13245,38,4020,500,9640,10,1,4769650,618,17.26,0.40,12,0.15,751.00,32417.00,36350,20240617,-64.35,11750,20241210,10.30,15650,-17.19,20250226,12110,7.02,20250102,36350,-64.35,20240617,11750,10.30,20241210,2.67,Y,055490,500,37 억,,184625,N,N,414,N,00,N
20250407,100517,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12990,-410,5,-3.06,61785960,4743,33.92,13200,13200,12980,17420,9380,13400,13026.77,3.87,0,-852,13893,13646,13368,13121,12843,13770,13245,38,4020,500,9640,10,1,4769650,620,17.30,0.40,12,0.10,751.00,32417.00,36350,20240617,-64.26,11750,20241210,10.55,15650,-17.00,20250226,12110,7.27,20250102,36350,-64.26,20240617,11750,10.55,20241210,2.67,Y,055490,500,37 억,,184625,N,N,414,N,00,N
20250407,090517,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12990,-410,5,-3.06,9456980,723,5.17,13200,13200,12990,17420,9380,13400,13080.19,3.87,0,-129,13893,13646,13368,13121,12843,13770,13245,38,4020,500,9640,10,1,4769650,620,17.30,0.40,12,0.02,751.00,32417.00,36350,20240617,-64.26,11750,20241210,10.55,15650,-17.00,20250226,12110,7.27,20250102,36350,-64.26,20240617,11750,10.55,20241210,2.67,Y,055490,500,37 억,,184625,N,N,414,N,00,N
20250404,160515,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13400,200,2,1.52,186769515,13984,153.05,13100,13615,13090,17160,9240,13200,13355.94,3.86,0,745,13533,13366,13133,12966,12733,13450,13050,38,3960,500,9500,10,1,4769650,639,17.84,0.41,12,0.29,751.00,32417.00,36350,20240617,-63.14,11750,20241210,14.04,15650,-14.38,20250226,12110,10.65,20250102,36350,-63.14,20240617,11750,14.04,20241210,2.66,Y,055490,500,37 억,,183937,N,N,414,N,00,N
20250404,150519,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13330,130,2,0.98,182461325,13662,149.52,13100,13615,13090,17160,9240,13200,13355.39,3.86,0,724,13533,13366,13133,12966,12733,13450,13050,38,3960,500,9500,10,1,4769650,636,17.75,0.41,12,0.29,751.00,32417.00,36350,20240617,-63.33,11750,20241210,13.45,15650,-14.82,20250226,12110,10.07,20250102,36350,-63.33,20240617,11750,13.45,20241210,2.66,Y,055490,500,37 억,,183937,N,N,64,N,00,N
20250404,140521,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13260,60,2,0.45,164524735,12306,134.68,13100,13615,13090,17160,9240,13200,13369.47,3.86,0,206,13533,13366,13133,12966,12733,13450,13050,38,3960,500,9500,10,1,4769650,632,17.66,0.41,12,0.26,751.00,32417.00,36350,20240617,-63.52,11750,20241210,12.85,15650,-15.27,20250226,12110,9.50,20250102,36350,-63.52,20240617,11750,12.85,20241210,2.66,Y,055490,500,37 억,,183937,N,N,64,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 20250407 160515 57 100.00 KOSPI 화학 N N N N N 12870 -530 5 -3.96 190432890 14724 105.29 13200 13200 12690 17420 9380 13400 12933.50 3.87 0 -3532 13893 13646 13368 13121 12843 13770 13245 38 4020 500 9640 10 1 4769650 614 17.14 0.40 12 0.31 751.00 32417.00 36350 20240617 -64.59 11750 20241210 9.53 15650 -17.76 20250226 12110 6.28 20250102 36350 -64.59 20240617 11750 9.53 20241210 2.67 Y 055490 500 37 억 184625 N N 399 N 00 N
3 20250407 150519 57 100.00 KOSPI 화학 N N N N N 12730 -670 5 -5.00 171446580 13238 94.67 13200 13200 12690 17420 9380 13400 12951.09 3.87 0 -2947 13893 13646 13368 13121 12843 13770 13245 38 4020 500 9640 10 1 4769650 607 16.95 0.39 12 0.28 751.00 32417.00 36350 20240617 -64.98 11750 20241210 8.34 15650 -18.66 20250226 12110 5.12 20250102 36350 -64.98 20240617 11750 8.34 20241210 2.67 Y 055490 500 37 억 184625 N N 414 N 00 N
4 20250407 140517 57 100.00 KOSPI 화학 N N N N N 12910 -490 5 -3.66 130840330 10071 72.02 13200 13200 12900 17420 9380 13400 12991.79 3.87 0 -2793 13893 13646 13368 13121 12843 13770 13245 38 4020 500 9640 10 1 4769650 616 17.19 0.40 12 0.21 751.00 32417.00 36350 20240617 -64.48 11750 20241210 9.87 15650 -17.51 20250226 12110 6.61 20250102 36350 -64.48 20240617 11750 9.87 20241210 2.67 Y 055490 500 37 억 184625 N N 414 N 00 N
5 20250407 130515 57 100.00 KOSPI 화학 N N N N N 12980 -420 5 -3.13 104981750 8072 57.72 13200 13200 12950 17420 9380 13400 13005.67 3.87 0 -1623 13893 13646 13368 13121 12843 13770 13245 38 4020 500 9640 10 1 4769650 619 17.28 0.40 12 0.17 751.00 32417.00 36350 20240617 -64.29 11750 20241210 10.47 15650 -17.06 20250226 12110 7.18 20250102 36350 -64.29 20240617 11750 10.47 20241210 2.67 Y 055490 500 37 억 184625 N N 414 N 00 N
6 20250407 120516 57 100.00 KOSPI 화학 N N N N N 12980 -420 5 -3.13 100318880 7713 55.16 13200 13200 12950 17420 9380 13400 13006.47 3.87 0 -1266 13893 13646 13368 13121 12843 13770 13245 38 4020 500 9640 10 1 4769650 619 17.28 0.40 12 0.16 751.00 32417.00 36350 20240617 -64.29 11750 20241210 10.47 15650 -17.06 20250226 12110 7.18 20250102 36350 -64.29 20240617 11750 10.47 20241210 2.67 Y 055490 500 37 억 184625 N N 414 N 00 N
7 20250407 110517 57 100.00 KOSPI 화학 N N N N N 12960 -440 5 -3.28 93153890 7161 51.21 13200 13200 12950 17420 9380 13400 13008.50 3.87 0 -1221 13893 13646 13368 13121 12843 13770 13245 38 4020 500 9640 10 1 4769650 618 17.26 0.40 12 0.15 751.00 32417.00 36350 20240617 -64.35 11750 20241210 10.30 15650 -17.19 20250226 12110 7.02 20250102 36350 -64.35 20240617 11750 10.30 20241210 2.67 Y 055490 500 37 억 184625 N N 414 N 00 N
8 20250407 100517 57 100.00 KOSPI 화학 N N N N N 12990 -410 5 -3.06 61785960 4743 33.92 13200 13200 12980 17420 9380 13400 13026.77 3.87 0 -852 13893 13646 13368 13121 12843 13770 13245 38 4020 500 9640 10 1 4769650 620 17.30 0.40 12 0.10 751.00 32417.00 36350 20240617 -64.26 11750 20241210 10.55 15650 -17.00 20250226 12110 7.27 20250102 36350 -64.26 20240617 11750 10.55 20241210 2.67 Y 055490 500 37 억 184625 N N 414 N 00 N
9 20250407 090517 57 100.00 KOSPI 화학 N N N N N 12990 -410 5 -3.06 9456980 723 5.17 13200 13200 12990 17420 9380 13400 13080.19 3.87 0 -129 13893 13646 13368 13121 12843 13770 13245 38 4020 500 9640 10 1 4769650 620 17.30 0.40 12 0.02 751.00 32417.00 36350 20240617 -64.26 11750 20241210 10.55 15650 -17.00 20250226 12110 7.27 20250102 36350 -64.26 20240617 11750 10.55 20241210 2.67 Y 055490 500 37 억 184625 N N 414 N 00 N
10 20250404 160515 57 100.00 KOSPI 화학 N N N N N 13400 200 2 1.52 186769515 13984 153.05 13100 13615 13090 17160 9240 13200 13355.94 3.86 0 745 13533 13366 13133 12966 12733 13450 13050 38 3960 500 9500 10 1 4769650 639 17.84 0.41 12 0.29 751.00 32417.00 36350 20240617 -63.14 11750 20241210 14.04 15650 -14.38 20250226 12110 10.65 20250102 36350 -63.14 20240617 11750 14.04 20241210 2.66 Y 055490 500 37 억 183937 N N 414 N 00 N
11 20250404 150519 57 100.00 KOSPI 화학 N N N N N 13330 130 2 0.98 182461325 13662 149.52 13100 13615 13090 17160 9240 13200 13355.39 3.86 0 724 13533 13366 13133 12966 12733 13450 13050 38 3960 500 9500 10 1 4769650 636 17.75 0.41 12 0.29 751.00 32417.00 36350 20240617 -63.33 11750 20241210 13.45 15650 -14.82 20250226 12110 10.07 20250102 36350 -63.33 20240617 11750 13.45 20241210 2.66 Y 055490 500 37 억 183937 N N 64 N 00 N
12 20250404 140521 57 100.00 KOSPI 화학 N N N N N 13260 60 2 0.45 164524735 12306 134.68 13100 13615 13090 17160 9240 13200 13369.47 3.86 0 206 13533 13366 13133 12966 12733 13450 13050 38 3960 500 9500 10 1 4769650 632 17.66 0.41 12 0.26 751.00 32417.00 36350 20240617 -63.52 11750 20241210 12.85 15650 -15.27 20250226 12110 9.50 20250102 36350 -63.52 20240617 11750 12.85 20241210 2.66 Y 055490 500 37 억 183937 N N 64 N 00 N