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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160547,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14850,350,2,2.41,414277070,28040,236.17,14500,14930,14430,18850,10150,14500,14774.50,3.64,0,6983,14800,14650,14380,14230,13960,14725,14305,38,4350,500,10440,10,1,4769650,708,8.69,0.46,12,0.59,1708.00,32047.00,36350,20240617,-59.15,11750,20241210,26.38,14930,-0.54,20250219,12110,22.63,20250102,36350,-59.15,20240617,11750,26.38,20241210,2.61,N,055490,500,37 억,,173813,N,N,4,N,00,N
20250219,150548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14840,340,2,2.34,404394650,27374,230.56,14500,14930,14430,18850,10150,14500,14772.95,3.64,0,6999,14800,14650,14380,14230,13960,14725,14305,38,4350,500,10440,10,1,4769650,708,8.69,0.46,12,0.57,1708.00,32047.00,36350,20240617,-59.17,11750,20241210,26.30,14930,-0.60,20250219,12110,22.54,20250102,36350,-59.17,20240617,11750,26.30,20241210,2.61,N,055490,500,37 억,,173813,N,N,0,N,00,N
20250219,140545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14810,310,2,2.14,377249050,25541,215.12,14500,14930,14430,18850,10150,14500,14770.33,3.64,0,5760,14800,14650,14380,14230,13960,14725,14305,38,4350,500,10440,10,1,4769650,706,8.67,0.46,12,0.54,1708.00,32047.00,36350,20240617,-59.26,11750,20241210,26.04,14930,-0.80,20250219,12110,22.30,20250102,36350,-59.26,20240617,11750,26.04,20241210,2.61,N,055490,500,37 억,,173813,N,N,0,N,00,N
20250219,130547,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14820,320,2,2.21,326894750,22153,186.58,14500,14930,14430,18850,10150,14500,14756.23,3.64,0,4928,14800,14650,14380,14230,13960,14725,14305,38,4350,500,10440,10,1,4769650,707,8.68,0.46,12,0.46,1708.00,32047.00,36350,20240617,-59.23,11750,20241210,26.13,14930,-0.74,20250219,12110,22.38,20250102,36350,-59.23,20240617,11750,26.13,20241210,2.61,N,055490,500,37 억,,173813,N,N,0,N,00,N
20250219,120546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14720,220,2,1.52,305675690,20717,174.49,14500,14930,14430,18850,10150,14500,14754.82,3.64,0,4806,14800,14650,14380,14230,13960,14725,14305,38,4350,500,10440,10,1,4769650,702,8.62,0.46,12,0.43,1708.00,32047.00,36350,20240617,-59.50,11750,20241210,25.28,14930,-1.41,20250219,12110,21.55,20250102,36350,-59.50,20240617,11750,25.28,20241210,2.61,N,055490,500,37 억,,173813,N,N,0,N,00,N
20250219,110547,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14800,300,2,2.07,211884830,14359,120.94,14500,14930,14430,18850,10150,14500,14756.24,3.64,0,3619,14800,14650,14380,14230,13960,14725,14305,38,4350,500,10440,10,1,4769650,706,8.67,0.46,12,0.30,1708.00,32047.00,36350,20240617,-59.28,11750,20241210,25.96,14930,-0.87,20250219,12110,22.21,20250102,36350,-59.28,20240617,11750,25.96,20241210,2.61,N,055490,500,37 억,,173813,N,N,0,N,00,N
20250219,100546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14840,340,2,2.34,120143890,8181,68.90,14500,14930,14430,18850,10150,14500,14685.72,3.64,0,1802,14800,14650,14380,14230,13960,14725,14305,38,4350,500,10440,10,1,4769650,708,8.69,0.46,12,0.17,1708.00,32047.00,36350,20240617,-59.17,11750,20241210,26.30,14930,-0.60,20250219,12110,22.54,20250102,36350,-59.17,20240617,11750,26.30,20241210,2.61,N,055490,500,37 억,,173813,N,N,0,N,00,N
20250219,090548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14440,-60,5,-0.41,9809190,677,5.70,14500,14550,14430,18850,10150,14500,14489.20,3.64,0,318,14800,14650,14380,14230,13960,14725,14305,38,4350,500,10440,10,1,4769650,689,8.45,0.45,12,0.01,1708.00,32047.00,36350,20240617,-60.28,11750,20241210,22.89,14550,-0.76,20250219,12110,19.24,20250102,36350,-60.28,20240617,11750,22.89,20241210,2.61,N,055490,500,37 억,,173813,N,N,0,N,00,N
20250218,160546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14500,190,2,1.33,169194440,11839,70.25,14310,14530,14110,18600,10020,14310,14291.28,3.65,0,-149,14750,14530,14210,13990,13670,14640,14100,38,4290,500,10300,10,1,4769650,692,8.49,0.45,12,0.25,1708.00,32047.00,36350,20240617,-60.11,11750,20241210,23.40,14530,-0.21,20250218,12110,19.74,20250102,36350,-60.11,20240617,11750,23.40,20241210,2.61,N,055490,500,37 억,,173950,N,N,3,N,00,N
20250218,150546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14480,170,2,1.19,163816440,11468,68.05,14310,14510,14110,18600,10020,14310,14284.66,3.65,0,-172,14750,14530,14210,13990,13670,14640,14100,38,4290,500,10300,10,1,4769650,691,8.48,0.45,12,0.24,1708.00,32047.00,36350,20240617,-60.17,11750,20241210,23.23,14510,-0.21,20250218,12110,19.57,20250102,36350,-60.17,20240617,11750,23.23,20241210,2.61,N,055490,500,37 억,,173950,N,N,3,N,00,N
20250218,140546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14340,30,2,0.21,115089070,8091,48.01,14310,14400,14110,18600,10020,14310,14224.33,3.65,0,-475,14750,14530,14210,13990,13670,14640,14100,38,4290,500,10300,10,1,4769650,684,8.40,0.45,12,0.17,1708.00,32047.00,36350,20240617,-60.55,11750,20241210,22.04,14430,-0.62,20250217,12110,18.41,20250102,36350,-60.55,20240617,11750,22.04,20241210,2.61,N,055490,500,37 억,,173950,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 20250219 160547 57 100.00 KOSPI 화학 N N N N N 14850 350 2 2.41 414277070 28040 236.17 14500 14930 14430 18850 10150 14500 14774.50 3.64 0 6983 14800 14650 14380 14230 13960 14725 14305 38 4350 500 10440 10 1 4769650 708 8.69 0.46 12 0.59 1708.00 32047.00 36350 20240617 -59.15 11750 20241210 26.38 14930 -0.54 20250219 12110 22.63 20250102 36350 -59.15 20240617 11750 26.38 20241210 2.61 N 055490 500 37 억 173813 N N 4 N 00 N
3 20250219 150548 57 100.00 KOSPI 화학 N N N N N 14840 340 2 2.34 404394650 27374 230.56 14500 14930 14430 18850 10150 14500 14772.95 3.64 0 6999 14800 14650 14380 14230 13960 14725 14305 38 4350 500 10440 10 1 4769650 708 8.69 0.46 12 0.57 1708.00 32047.00 36350 20240617 -59.17 11750 20241210 26.30 14930 -0.60 20250219 12110 22.54 20250102 36350 -59.17 20240617 11750 26.30 20241210 2.61 N 055490 500 37 억 173813 N N 0 N 00 N
4 20250219 140545 57 100.00 KOSPI 화학 N N N N N 14810 310 2 2.14 377249050 25541 215.12 14500 14930 14430 18850 10150 14500 14770.33 3.64 0 5760 14800 14650 14380 14230 13960 14725 14305 38 4350 500 10440 10 1 4769650 706 8.67 0.46 12 0.54 1708.00 32047.00 36350 20240617 -59.26 11750 20241210 26.04 14930 -0.80 20250219 12110 22.30 20250102 36350 -59.26 20240617 11750 26.04 20241210 2.61 N 055490 500 37 억 173813 N N 0 N 00 N
5 20250219 130547 57 100.00 KOSPI 화학 N N N N N 14820 320 2 2.21 326894750 22153 186.58 14500 14930 14430 18850 10150 14500 14756.23 3.64 0 4928 14800 14650 14380 14230 13960 14725 14305 38 4350 500 10440 10 1 4769650 707 8.68 0.46 12 0.46 1708.00 32047.00 36350 20240617 -59.23 11750 20241210 26.13 14930 -0.74 20250219 12110 22.38 20250102 36350 -59.23 20240617 11750 26.13 20241210 2.61 N 055490 500 37 억 173813 N N 0 N 00 N
6 20250219 120546 57 100.00 KOSPI 화학 N N N N N 14720 220 2 1.52 305675690 20717 174.49 14500 14930 14430 18850 10150 14500 14754.82 3.64 0 4806 14800 14650 14380 14230 13960 14725 14305 38 4350 500 10440 10 1 4769650 702 8.62 0.46 12 0.43 1708.00 32047.00 36350 20240617 -59.50 11750 20241210 25.28 14930 -1.41 20250219 12110 21.55 20250102 36350 -59.50 20240617 11750 25.28 20241210 2.61 N 055490 500 37 억 173813 N N 0 N 00 N
7 20250219 110547 57 100.00 KOSPI 화학 N N N N N 14800 300 2 2.07 211884830 14359 120.94 14500 14930 14430 18850 10150 14500 14756.24 3.64 0 3619 14800 14650 14380 14230 13960 14725 14305 38 4350 500 10440 10 1 4769650 706 8.67 0.46 12 0.30 1708.00 32047.00 36350 20240617 -59.28 11750 20241210 25.96 14930 -0.87 20250219 12110 22.21 20250102 36350 -59.28 20240617 11750 25.96 20241210 2.61 N 055490 500 37 억 173813 N N 0 N 00 N
8 20250219 100546 57 100.00 KOSPI 화학 N N N N N 14840 340 2 2.34 120143890 8181 68.90 14500 14930 14430 18850 10150 14500 14685.72 3.64 0 1802 14800 14650 14380 14230 13960 14725 14305 38 4350 500 10440 10 1 4769650 708 8.69 0.46 12 0.17 1708.00 32047.00 36350 20240617 -59.17 11750 20241210 26.30 14930 -0.60 20250219 12110 22.54 20250102 36350 -59.17 20240617 11750 26.30 20241210 2.61 N 055490 500 37 억 173813 N N 0 N 00 N
9 20250219 090548 57 100.00 KOSPI 화학 N N N N N 14440 -60 5 -0.41 9809190 677 5.70 14500 14550 14430 18850 10150 14500 14489.20 3.64 0 318 14800 14650 14380 14230 13960 14725 14305 38 4350 500 10440 10 1 4769650 689 8.45 0.45 12 0.01 1708.00 32047.00 36350 20240617 -60.28 11750 20241210 22.89 14550 -0.76 20250219 12110 19.24 20250102 36350 -60.28 20240617 11750 22.89 20241210 2.61 N 055490 500 37 억 173813 N N 0 N 00 N
10 20250218 160546 57 100.00 KOSPI 화학 N N N N N 14500 190 2 1.33 169194440 11839 70.25 14310 14530 14110 18600 10020 14310 14291.28 3.65 0 -149 14750 14530 14210 13990 13670 14640 14100 38 4290 500 10300 10 1 4769650 692 8.49 0.45 12 0.25 1708.00 32047.00 36350 20240617 -60.11 11750 20241210 23.40 14530 -0.21 20250218 12110 19.74 20250102 36350 -60.11 20240617 11750 23.40 20241210 2.61 N 055490 500 37 억 173950 N N 3 N 00 N
11 20250218 150546 57 100.00 KOSPI 화학 N N N N N 14480 170 2 1.19 163816440 11468 68.05 14310 14510 14110 18600 10020 14310 14284.66 3.65 0 -172 14750 14530 14210 13990 13670 14640 14100 38 4290 500 10300 10 1 4769650 691 8.48 0.45 12 0.24 1708.00 32047.00 36350 20240617 -60.17 11750 20241210 23.23 14510 -0.21 20250218 12110 19.57 20250102 36350 -60.17 20240617 11750 23.23 20241210 2.61 N 055490 500 37 억 173950 N N 3 N 00 N
12 20250218 140546 57 100.00 KOSPI 화학 N N N N N 14340 30 2 0.21 115089070 8091 48.01 14310 14400 14110 18600 10020 14310 14224.33 3.65 0 -475 14750 14530 14210 13990 13670 14640 14100 38 4290 500 10300 10 1 4769650 684 8.40 0.45 12 0.17 1708.00 32047.00 36350 20240617 -60.55 11750 20241210 22.04 14430 -0.62 20250217 12110 18.41 20250102 36350 -60.55 20240617 11750 22.04 20241210 2.61 N 055490 500 37 억 173950 N N 3 N 00 N