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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12920,0,3,0.00,109755680,8612,54.31,12540,12990,12540,16790,9050,12920,12744.51,3.92,0,3122,13513,13216,12893,12596,12273,13365,12745,38,3870,500,9300,10,1,4769650,616,17.20,0.40,12,0.18,751.00,32417.00,36350,20240617,-64.46,11750,20241210,9.96,15650,-17.44,20250226,12060,7.13,20250409,36350,-64.46,20240617,11750,9.96,20241210,2.49,Y,055490,500,37 억,,187076,N,N,72,N,00,N
20250411,150529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12920,0,3,0.00,106176630,8335,52.56,12540,12920,12540,16790,9050,12920,12738.65,3.92,0,3100,13513,13216,12893,12596,12273,13365,12745,38,3870,500,9300,10,1,4769650,616,17.20,0.40,12,0.17,751.00,32417.00,36350,20240617,-64.46,11750,20241210,9.96,15650,-17.44,20250226,12060,7.13,20250409,36350,-64.46,20240617,11750,9.96,20241210,2.49,Y,055490,500,37 억,,187076,N,N,350,N,00,N
20250411,140529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12850,-70,5,-0.54,99280580,7800,49.19,12540,12900,12540,16790,9050,12920,12728.28,3.92,0,2740,13513,13216,12893,12596,12273,13365,12745,38,3870,500,9300,10,1,4769650,613,17.11,0.40,12,0.16,751.00,32417.00,36350,20240617,-64.65,11750,20241210,9.36,15650,-17.89,20250226,12060,6.55,20250409,36350,-64.65,20240617,11750,9.36,20241210,2.49,Y,055490,500,37 억,,187076,N,N,350,N,00,N
20250411,130530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12820,-100,5,-0.77,98394320,7731,48.75,12540,12900,12540,16790,9050,12920,12727.24,3.92,0,2731,13513,13216,12893,12596,12273,13365,12745,38,3870,500,9300,10,1,4769650,611,17.07,0.40,12,0.16,751.00,32417.00,36350,20240617,-64.73,11750,20241210,9.11,15650,-18.08,20250226,12060,6.30,20250409,36350,-64.73,20240617,11750,9.11,20241210,2.49,Y,055490,500,37 억,,187076,N,N,350,N,00,N
20250411,120530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12750,-170,5,-1.32,71651660,5640,35.57,12540,12900,12540,16790,9050,12920,12704.20,3.92,0,1539,13513,13216,12893,12596,12273,13365,12745,38,3870,500,9300,10,1,4769650,608,16.98,0.39,12,0.12,751.00,32417.00,36350,20240617,-64.92,11750,20241210,8.51,15650,-18.53,20250226,12060,5.72,20250409,36350,-64.92,20240617,11750,8.51,20241210,2.49,Y,055490,500,37 억,,187076,N,N,350,N,00,N
20250411,110529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12730,-190,5,-1.47,46839680,3689,23.26,12540,12900,12540,16790,9050,12920,12697.12,3.92,0,163,13513,13216,12893,12596,12273,13365,12745,38,3870,500,9300,10,1,4769650,607,16.95,0.39,12,0.08,751.00,32417.00,36350,20240617,-64.98,11750,20241210,8.34,15650,-18.66,20250226,12060,5.56,20250409,36350,-64.98,20240617,11750,8.34,20241210,2.49,Y,055490,500,37 억,,187076,N,N,350,N,00,N
20250411,100530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12860,-60,5,-0.46,36945760,2913,18.37,12540,12900,12540,16790,9050,12920,12683.06,3.92,0,595,13513,13216,12893,12596,12273,13365,12745,38,3870,500,9300,10,1,4769650,613,17.12,0.40,12,0.06,751.00,32417.00,36350,20240617,-64.62,11750,20241210,9.45,15650,-17.83,20250226,12060,6.63,20250409,36350,-64.62,20240617,11750,9.45,20241210,2.49,Y,055490,500,37 억,,187076,N,N,350,N,00,N
20250411,090533,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12680,-240,5,-1.86,12810220,1014,6.39,12540,12900,12540,16790,9050,12920,12633.35,3.92,0,621,13513,13216,12893,12596,12273,13365,12745,38,3870,500,9300,10,1,4769650,605,16.88,0.39,12,0.02,751.00,32417.00,36350,20240617,-65.12,11750,20241210,7.91,15650,-18.98,20250226,12060,5.14,20250409,36350,-65.12,20240617,11750,7.91,20241210,2.49,Y,055490,500,37 억,,187076,N,N,350,N,00,N
20250410,160527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12920,510,2,4.11,203296050,15858,102.83,12600,13190,12570,16130,8690,12410,12819.78,3.83,0,4335,13656,13032,12546,11922,11436,12790,11680,38,3720,500,8930,10,1,4769650,616,17.20,0.40,12,0.33,751.00,32417.00,36350,20240617,-64.46,11750,20241210,9.96,15650,-17.44,20250226,12060,7.13,20250409,36350,-64.46,20240617,11750,9.96,20241210,2.52,Y,055490,500,37 억,,182753,N,N,350,N,00,N
20250410,150529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13080,670,2,5.40,182205820,14237,92.32,12600,13190,12570,16130,8690,12410,12798.05,3.83,0,3173,13656,13032,12546,11922,11436,12790,11680,38,3720,500,8930,10,1,4769650,624,17.42,0.40,12,0.30,751.00,32417.00,36350,20240617,-64.02,11750,20241210,11.32,15650,-16.42,20250226,12060,8.46,20250409,36350,-64.02,20240617,11750,11.32,20241210,2.52,Y,055490,500,37 억,,182753,N,N,677,N,00,N
20250410,140528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13140,730,2,5.88,157468090,12349,80.08,12600,13150,12570,16130,8690,12410,12751.49,3.83,0,2675,13656,13032,12546,11922,11436,12790,11680,38,3720,500,8930,10,1,4769650,627,17.50,0.41,12,0.26,751.00,32417.00,36350,20240617,-63.85,11750,20241210,11.83,15650,-16.04,20250226,12060,8.96,20250409,36350,-63.85,20240617,11750,11.83,20241210,2.52,Y,055490,500,37 억,,182753,N,N,677,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 20250411 160525 57 100.00 KOSPI 화학 N N N N N 12920 0 3 0.00 109755680 8612 54.31 12540 12990 12540 16790 9050 12920 12744.51 3.92 0 3122 13513 13216 12893 12596 12273 13365 12745 38 3870 500 9300 10 1 4769650 616 17.20 0.40 12 0.18 751.00 32417.00 36350 20240617 -64.46 11750 20241210 9.96 15650 -17.44 20250226 12060 7.13 20250409 36350 -64.46 20240617 11750 9.96 20241210 2.49 Y 055490 500 37 억 187076 N N 72 N 00 N
3 20250411 150529 57 100.00 KOSPI 화학 N N N N N 12920 0 3 0.00 106176630 8335 52.56 12540 12920 12540 16790 9050 12920 12738.65 3.92 0 3100 13513 13216 12893 12596 12273 13365 12745 38 3870 500 9300 10 1 4769650 616 17.20 0.40 12 0.17 751.00 32417.00 36350 20240617 -64.46 11750 20241210 9.96 15650 -17.44 20250226 12060 7.13 20250409 36350 -64.46 20240617 11750 9.96 20241210 2.49 Y 055490 500 37 억 187076 N N 350 N 00 N
4 20250411 140529 57 100.00 KOSPI 화학 N N N N N 12850 -70 5 -0.54 99280580 7800 49.19 12540 12900 12540 16790 9050 12920 12728.28 3.92 0 2740 13513 13216 12893 12596 12273 13365 12745 38 3870 500 9300 10 1 4769650 613 17.11 0.40 12 0.16 751.00 32417.00 36350 20240617 -64.65 11750 20241210 9.36 15650 -17.89 20250226 12060 6.55 20250409 36350 -64.65 20240617 11750 9.36 20241210 2.49 Y 055490 500 37 억 187076 N N 350 N 00 N
5 20250411 130530 57 100.00 KOSPI 화학 N N N N N 12820 -100 5 -0.77 98394320 7731 48.75 12540 12900 12540 16790 9050 12920 12727.24 3.92 0 2731 13513 13216 12893 12596 12273 13365 12745 38 3870 500 9300 10 1 4769650 611 17.07 0.40 12 0.16 751.00 32417.00 36350 20240617 -64.73 11750 20241210 9.11 15650 -18.08 20250226 12060 6.30 20250409 36350 -64.73 20240617 11750 9.11 20241210 2.49 Y 055490 500 37 억 187076 N N 350 N 00 N
6 20250411 120530 57 100.00 KOSPI 화학 N N N N N 12750 -170 5 -1.32 71651660 5640 35.57 12540 12900 12540 16790 9050 12920 12704.20 3.92 0 1539 13513 13216 12893 12596 12273 13365 12745 38 3870 500 9300 10 1 4769650 608 16.98 0.39 12 0.12 751.00 32417.00 36350 20240617 -64.92 11750 20241210 8.51 15650 -18.53 20250226 12060 5.72 20250409 36350 -64.92 20240617 11750 8.51 20241210 2.49 Y 055490 500 37 억 187076 N N 350 N 00 N
7 20250411 110529 57 100.00 KOSPI 화학 N N N N N 12730 -190 5 -1.47 46839680 3689 23.26 12540 12900 12540 16790 9050 12920 12697.12 3.92 0 163 13513 13216 12893 12596 12273 13365 12745 38 3870 500 9300 10 1 4769650 607 16.95 0.39 12 0.08 751.00 32417.00 36350 20240617 -64.98 11750 20241210 8.34 15650 -18.66 20250226 12060 5.56 20250409 36350 -64.98 20240617 11750 8.34 20241210 2.49 Y 055490 500 37 억 187076 N N 350 N 00 N
8 20250411 100530 57 100.00 KOSPI 화학 N N N N N 12860 -60 5 -0.46 36945760 2913 18.37 12540 12900 12540 16790 9050 12920 12683.06 3.92 0 595 13513 13216 12893 12596 12273 13365 12745 38 3870 500 9300 10 1 4769650 613 17.12 0.40 12 0.06 751.00 32417.00 36350 20240617 -64.62 11750 20241210 9.45 15650 -17.83 20250226 12060 6.63 20250409 36350 -64.62 20240617 11750 9.45 20241210 2.49 Y 055490 500 37 억 187076 N N 350 N 00 N
9 20250411 090533 57 100.00 KOSPI 화학 N N N N N 12680 -240 5 -1.86 12810220 1014 6.39 12540 12900 12540 16790 9050 12920 12633.35 3.92 0 621 13513 13216 12893 12596 12273 13365 12745 38 3870 500 9300 10 1 4769650 605 16.88 0.39 12 0.02 751.00 32417.00 36350 20240617 -65.12 11750 20241210 7.91 15650 -18.98 20250226 12060 5.14 20250409 36350 -65.12 20240617 11750 7.91 20241210 2.49 Y 055490 500 37 억 187076 N N 350 N 00 N
10 20250410 160527 57 100.00 KOSPI 화학 N N N N N 12920 510 2 4.11 203296050 15858 102.83 12600 13190 12570 16130 8690 12410 12819.78 3.83 0 4335 13656 13032 12546 11922 11436 12790 11680 38 3720 500 8930 10 1 4769650 616 17.20 0.40 12 0.33 751.00 32417.00 36350 20240617 -64.46 11750 20241210 9.96 15650 -17.44 20250226 12060 7.13 20250409 36350 -64.46 20240617 11750 9.96 20241210 2.52 Y 055490 500 37 억 182753 N N 350 N 00 N
11 20250410 150529 57 100.00 KOSPI 화학 N N N N N 13080 670 2 5.40 182205820 14237 92.32 12600 13190 12570 16130 8690 12410 12798.05 3.83 0 3173 13656 13032 12546 11922 11436 12790 11680 38 3720 500 8930 10 1 4769650 624 17.42 0.40 12 0.30 751.00 32417.00 36350 20240617 -64.02 11750 20241210 11.32 15650 -16.42 20250226 12060 8.46 20250409 36350 -64.02 20240617 11750 11.32 20241210 2.52 Y 055490 500 37 억 182753 N N 677 N 00 N
12 20250410 140528 57 100.00 KOSPI 화학 N N N N N 13140 730 2 5.88 157468090 12349 80.08 12600 13150 12570 16130 8690 12410 12751.49 3.83 0 2675 13656 13032 12546 11922 11436 12790 11680 38 3720 500 8930 10 1 4769650 627 17.50 0.41 12 0.26 751.00 32417.00 36350 20240617 -63.85 11750 20241210 11.83 15650 -16.04 20250226 12060 8.96 20250409 36350 -63.85 20240617 11750 11.83 20241210 2.52 Y 055490 500 37 억 182753 N N 677 N 00 N