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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13600,20,2,0.15,68813690,5079,111.68,13430,13680,13430,17650,9510,13580,13548.67,4.04,0,1117,13766,13672,13566,13472,13366,13720,13520,38,4070,500,9770,10,1,4769650,649,18.11,0.42,12,0.11,751.00,32417.00,36350,20240617,-62.59,11750,20241210,15.74,15650,-13.10,20250226,12060,12.77,20250409,36350,-62.59,20240617,11750,15.74,20241210,2.49,Y,055490,500,37 억,,192756,N,N,68,N,00,N
20250422,150540,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13540,-40,5,-0.29,60191710,4444,97.71,13430,13680,13430,17650,9510,13580,13544.49,4.04,0,1122,13766,13672,13566,13472,13366,13720,13520,38,4070,500,9770,10,1,4769650,646,18.03,0.42,12,0.09,751.00,32417.00,36350,20240617,-62.75,11750,20241210,15.23,15650,-13.48,20250226,12060,12.27,20250409,36350,-62.75,20240617,11750,15.23,20241210,2.49,Y,055490,500,37 억,,192756,N,N,42,N,00,N
20250422,140540,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13580,0,3,0.00,49266530,3635,79.93,13430,13680,13430,17650,9510,13580,13553.38,4.04,0,1108,13766,13672,13566,13472,13366,13720,13520,38,4070,500,9770,10,1,4769650,648,18.08,0.42,12,0.08,751.00,32417.00,36350,20240617,-62.64,11750,20241210,15.57,15650,-13.23,20250226,12060,12.60,20250409,36350,-62.64,20240617,11750,15.57,20241210,2.49,Y,055490,500,37 억,,192756,N,N,42,N,00,N
20250422,130538,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13530,-50,5,-0.37,45122250,3330,73.22,13430,13680,13430,17650,9510,13580,13550.23,4.04,0,1115,13766,13672,13566,13472,13366,13720,13520,38,4070,500,9770,10,1,4769650,645,18.02,0.42,12,0.07,751.00,32417.00,36350,20240617,-62.78,11750,20241210,15.15,15650,-13.55,20250226,12060,12.19,20250409,36350,-62.78,20240617,11750,15.15,20241210,2.49,Y,055490,500,37 억,,192756,N,N,42,N,00,N
20250422,120539,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13570,-10,5,-0.07,43779970,3231,71.04,13430,13680,13430,17650,9510,13580,13549.98,4.04,0,1083,13766,13672,13566,13472,13366,13720,13520,38,4070,500,9770,10,1,4769650,647,18.07,0.42,12,0.07,751.00,32417.00,36350,20240617,-62.67,11750,20241210,15.49,15650,-13.29,20250226,12060,12.52,20250409,36350,-62.67,20240617,11750,15.49,20241210,2.49,Y,055490,500,37 억,,192756,N,N,42,N,00,N
20250422,110539,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13550,-30,5,-0.22,37863870,2794,61.43,13430,13680,13430,17650,9510,13580,13551.85,4.04,0,1194,13766,13672,13566,13472,13366,13720,13520,38,4070,500,9770,10,1,4769650,646,18.04,0.42,12,0.06,751.00,32417.00,36350,20240617,-62.72,11750,20241210,15.32,15650,-13.42,20250226,12060,12.35,20250409,36350,-62.72,20240617,11750,15.32,20241210,2.49,Y,055490,500,37 억,,192756,N,N,42,N,00,N
20250422,100539,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13650,70,2,0.52,29138270,2149,47.25,13430,13680,13430,17650,9510,13580,13558.99,4.04,0,1593,13766,13672,13566,13472,13366,13720,13520,38,4070,500,9770,10,1,4769650,651,18.18,0.42,12,0.05,751.00,32417.00,36350,20240617,-62.45,11750,20241210,16.17,15650,-12.78,20250226,12060,13.18,20250409,36350,-62.45,20240617,11750,16.17,20241210,2.49,Y,055490,500,37 억,,192756,N,N,42,N,00,N
20250422,090540,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13430,-150,5,-1.10,483480,36,0.79,13430,13430,13430,17650,9510,13580,13430.00,4.04,0,0,13766,13672,13566,13472,13366,13720,13520,38,4070,500,9770,10,1,4769650,641,17.88,0.41,12,0.00,751.00,32417.00,36350,20240617,-63.05,11750,20241210,14.30,15650,-14.19,20250226,12060,11.36,20250409,36350,-63.05,20240617,11750,14.30,20241210,2.49,Y,055490,500,37 억,,192756,N,N,42,N,00,N
20250421,160528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13580,70,2,0.52,61534600,4548,61.14,13570,13660,13460,17560,9460,13510,13530.04,4.03,0,716,13683,13596,13513,13426,13343,13555,13385,38,4050,500,9720,10,1,4769650,648,18.08,0.42,12,0.10,751.00,32417.00,36350,20240617,-62.64,11750,20241210,15.57,15650,-13.23,20250226,12060,12.60,20250409,36350,-62.64,20240617,11750,15.57,20241210,2.48,Y,055490,500,37 억,,192034,N,N,42,N,00,N
20250421,150537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13550,40,2,0.30,49678750,3672,49.36,13570,13660,13460,17560,9460,13510,13529.07,4.03,0,337,13683,13596,13513,13426,13343,13555,13385,38,4050,500,9720,10,1,4769650,646,18.04,0.42,12,0.08,751.00,32417.00,36350,20240617,-62.72,11750,20241210,15.32,15650,-13.42,20250226,12060,12.35,20250409,36350,-62.72,20240617,11750,15.32,20241210,2.48,Y,055490,500,37 억,,192034,N,N,296,N,00,N
20250421,140538,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13500,-10,5,-0.07,33758500,2492,33.50,13570,13660,13480,17560,9460,13510,13546.75,4.03,0,-100,13683,13596,13513,13426,13343,13555,13385,38,4050,500,9720,10,1,4769650,644,17.98,0.42,12,0.05,751.00,32417.00,36350,20240617,-62.86,11750,20241210,14.89,15650,-13.74,20250226,12060,11.94,20250409,36350,-62.86,20240617,11750,14.89,20241210,2.48,Y,055490,500,37 억,,192034,N,N,296,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 20250422 160531 57 100.00 KOSPI 화학 N N N N N 13600 20 2 0.15 68813690 5079 111.68 13430 13680 13430 17650 9510 13580 13548.67 4.04 0 1117 13766 13672 13566 13472 13366 13720 13520 38 4070 500 9770 10 1 4769650 649 18.11 0.42 12 0.11 751.00 32417.00 36350 20240617 -62.59 11750 20241210 15.74 15650 -13.10 20250226 12060 12.77 20250409 36350 -62.59 20240617 11750 15.74 20241210 2.49 Y 055490 500 37 억 192756 N N 68 N 00 N
3 20250422 150540 57 100.00 KOSPI 화학 N N N N N 13540 -40 5 -0.29 60191710 4444 97.71 13430 13680 13430 17650 9510 13580 13544.49 4.04 0 1122 13766 13672 13566 13472 13366 13720 13520 38 4070 500 9770 10 1 4769650 646 18.03 0.42 12 0.09 751.00 32417.00 36350 20240617 -62.75 11750 20241210 15.23 15650 -13.48 20250226 12060 12.27 20250409 36350 -62.75 20240617 11750 15.23 20241210 2.49 Y 055490 500 37 억 192756 N N 42 N 00 N
4 20250422 140540 57 100.00 KOSPI 화학 N N N N N 13580 0 3 0.00 49266530 3635 79.93 13430 13680 13430 17650 9510 13580 13553.38 4.04 0 1108 13766 13672 13566 13472 13366 13720 13520 38 4070 500 9770 10 1 4769650 648 18.08 0.42 12 0.08 751.00 32417.00 36350 20240617 -62.64 11750 20241210 15.57 15650 -13.23 20250226 12060 12.60 20250409 36350 -62.64 20240617 11750 15.57 20241210 2.49 Y 055490 500 37 억 192756 N N 42 N 00 N
5 20250422 130538 57 100.00 KOSPI 화학 N N N N N 13530 -50 5 -0.37 45122250 3330 73.22 13430 13680 13430 17650 9510 13580 13550.23 4.04 0 1115 13766 13672 13566 13472 13366 13720 13520 38 4070 500 9770 10 1 4769650 645 18.02 0.42 12 0.07 751.00 32417.00 36350 20240617 -62.78 11750 20241210 15.15 15650 -13.55 20250226 12060 12.19 20250409 36350 -62.78 20240617 11750 15.15 20241210 2.49 Y 055490 500 37 억 192756 N N 42 N 00 N
6 20250422 120539 57 100.00 KOSPI 화학 N N N N N 13570 -10 5 -0.07 43779970 3231 71.04 13430 13680 13430 17650 9510 13580 13549.98 4.04 0 1083 13766 13672 13566 13472 13366 13720 13520 38 4070 500 9770 10 1 4769650 647 18.07 0.42 12 0.07 751.00 32417.00 36350 20240617 -62.67 11750 20241210 15.49 15650 -13.29 20250226 12060 12.52 20250409 36350 -62.67 20240617 11750 15.49 20241210 2.49 Y 055490 500 37 억 192756 N N 42 N 00 N
7 20250422 110539 57 100.00 KOSPI 화학 N N N N N 13550 -30 5 -0.22 37863870 2794 61.43 13430 13680 13430 17650 9510 13580 13551.85 4.04 0 1194 13766 13672 13566 13472 13366 13720 13520 38 4070 500 9770 10 1 4769650 646 18.04 0.42 12 0.06 751.00 32417.00 36350 20240617 -62.72 11750 20241210 15.32 15650 -13.42 20250226 12060 12.35 20250409 36350 -62.72 20240617 11750 15.32 20241210 2.49 Y 055490 500 37 억 192756 N N 42 N 00 N
8 20250422 100539 57 100.00 KOSPI 화학 N N N N N 13650 70 2 0.52 29138270 2149 47.25 13430 13680 13430 17650 9510 13580 13558.99 4.04 0 1593 13766 13672 13566 13472 13366 13720 13520 38 4070 500 9770 10 1 4769650 651 18.18 0.42 12 0.05 751.00 32417.00 36350 20240617 -62.45 11750 20241210 16.17 15650 -12.78 20250226 12060 13.18 20250409 36350 -62.45 20240617 11750 16.17 20241210 2.49 Y 055490 500 37 억 192756 N N 42 N 00 N
9 20250422 090540 57 100.00 KOSPI 화학 N N N N N 13430 -150 5 -1.10 483480 36 0.79 13430 13430 13430 17650 9510 13580 13430.00 4.04 0 0 13766 13672 13566 13472 13366 13720 13520 38 4070 500 9770 10 1 4769650 641 17.88 0.41 12 0.00 751.00 32417.00 36350 20240617 -63.05 11750 20241210 14.30 15650 -14.19 20250226 12060 11.36 20250409 36350 -63.05 20240617 11750 14.30 20241210 2.49 Y 055490 500 37 억 192756 N N 42 N 00 N
10 20250421 160528 57 100.00 KOSPI 화학 N N N N N 13580 70 2 0.52 61534600 4548 61.14 13570 13660 13460 17560 9460 13510 13530.04 4.03 0 716 13683 13596 13513 13426 13343 13555 13385 38 4050 500 9720 10 1 4769650 648 18.08 0.42 12 0.10 751.00 32417.00 36350 20240617 -62.64 11750 20241210 15.57 15650 -13.23 20250226 12060 12.60 20250409 36350 -62.64 20240617 11750 15.57 20241210 2.48 Y 055490 500 37 억 192034 N N 42 N 00 N
11 20250421 150537 57 100.00 KOSPI 화학 N N N N N 13550 40 2 0.30 49678750 3672 49.36 13570 13660 13460 17560 9460 13510 13529.07 4.03 0 337 13683 13596 13513 13426 13343 13555 13385 38 4050 500 9720 10 1 4769650 646 18.04 0.42 12 0.08 751.00 32417.00 36350 20240617 -62.72 11750 20241210 15.32 15650 -13.42 20250226 12060 12.35 20250409 36350 -62.72 20240617 11750 15.32 20241210 2.48 Y 055490 500 37 억 192034 N N 296 N 00 N
12 20250421 140538 57 100.00 KOSPI 화학 N N N N N 13500 -10 5 -0.07 33758500 2492 33.50 13570 13660 13480 17560 9460 13510 13546.75 4.03 0 -100 13683 13596 13513 13426 13343 13555 13385 38 4050 500 9720 10 1 4769650 644 17.98 0.42 12 0.05 751.00 32417.00 36350 20240617 -62.86 11750 20241210 14.89 15650 -13.74 20250226 12060 11.94 20250409 36350 -62.86 20240617 11750 14.89 20241210 2.48 Y 055490 500 37 억 192034 N N 296 N 00 N