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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14060,-140,5,-0.99,123788710,8727,145.62,14200,14570,13950,18460,9940,14200,14184.57,3.73,0,-1425,14566,14382,14116,13932,13666,14475,14025,38,4260,500,10220,10,1,4769650,671,8.23,0.44,12,0.18,1708.00,32047.00,36350,20240617,-61.32,11750,20241210,19.66,15650,-10.16,20250226,12110,16.10,20250102,36350,-61.32,20240617,11750,19.66,20241210,2.69,N,055490,500,37 억,,177880,N,N,2,N,00,N
20250306,150528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13970,-230,5,-1.62,116685710,8221,137.18,14200,14570,13950,18460,9940,14200,14193.62,3.73,0,-1334,14566,14382,14116,13932,13666,14475,14025,38,4260,500,10220,10,1,4769650,666,8.18,0.44,12,0.17,1708.00,32047.00,36350,20240617,-61.57,11750,20241210,18.89,15650,-10.73,20250226,12110,15.36,20250102,36350,-61.57,20240617,11750,18.89,20241210,2.69,N,055490,500,37 억,,177880,N,N,2,N,00,N
20250306,140527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14130,-70,5,-0.49,85569720,6003,100.17,14200,14570,14040,18460,9940,14200,14254.49,3.73,0,77,14566,14382,14116,13932,13666,14475,14025,38,4260,500,10220,10,1,4769650,674,8.27,0.44,12,0.13,1708.00,32047.00,36350,20240617,-61.13,11750,20241210,20.26,15650,-9.71,20250226,12110,16.68,20250102,36350,-61.13,20240617,11750,20.26,20241210,2.69,N,055490,500,37 억,,177880,N,N,2,N,00,N
20250306,130528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14160,-40,5,-0.28,84269580,5911,98.63,14200,14570,14040,18460,9940,14200,14256.40,3.73,0,157,14566,14382,14116,13932,13666,14475,14025,38,4260,500,10220,10,1,4769650,675,8.29,0.44,12,0.12,1708.00,32047.00,36350,20240617,-61.05,11750,20241210,20.51,15650,-9.52,20250226,12110,16.93,20250102,36350,-61.05,20240617,11750,20.51,20241210,2.69,N,055490,500,37 억,,177880,N,N,2,N,00,N
20250306,120528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14200,0,3,0.00,70435530,4934,82.33,14200,14570,14040,18460,9940,14200,14275.54,3.73,0,178,14566,14382,14116,13932,13666,14475,14025,38,4260,500,10220,10,1,4769650,677,8.31,0.44,12,0.10,1708.00,32047.00,36350,20240617,-60.94,11750,20241210,20.85,15650,-9.27,20250226,12110,17.26,20250102,36350,-60.94,20240617,11750,20.85,20241210,2.69,N,055490,500,37 억,,177880,N,N,2,N,00,N
20250306,110526,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14060,-140,5,-0.99,66763370,4675,78.01,14200,14570,14040,18460,9940,14200,14280.93,3.73,0,181,14566,14382,14116,13932,13666,14475,14025,38,4260,500,10220,10,1,4769650,671,8.23,0.44,12,0.10,1708.00,32047.00,36350,20240617,-61.32,11750,20241210,19.66,15650,-10.16,20250226,12110,16.10,20250102,36350,-61.32,20240617,11750,19.66,20241210,2.69,N,055490,500,37 억,,177880,N,N,2,N,00,N
20250306,100527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14120,-80,5,-0.56,59861850,4185,69.83,14200,14570,14080,18460,9940,14200,14303.91,3.73,0,324,14566,14382,14116,13932,13666,14475,14025,38,4260,500,10220,10,1,4769650,673,8.27,0.44,12,0.09,1708.00,32047.00,36350,20240617,-61.16,11750,20241210,20.17,15650,-9.78,20250226,12110,16.60,20250102,36350,-61.16,20240617,11750,20.17,20241210,2.69,N,055490,500,37 억,,177880,N,N,2,N,00,N
20250306,090531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14410,210,2,1.48,26651740,1868,31.17,14200,14410,14200,18460,9940,14200,14267.53,3.73,0,1479,14566,14382,14116,13932,13666,14475,14025,38,4260,500,10220,10,1,4769650,687,8.44,0.45,12,0.04,1708.00,32047.00,36350,20240617,-60.36,11750,20241210,22.64,15650,-7.92,20250226,12110,18.99,20250102,36350,-60.36,20240617,11750,22.64,20241210,2.69,N,055490,500,37 억,,177880,N,N,2,N,00,N
20250305,160523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14200,150,2,1.07,83272050,5884,62.56,13850,14300,13850,18260,9840,14050,14151.98,3.68,0,2235,14843,14446,14173,13776,13503,14310,13640,38,4210,500,10110,10,1,4769650,677,8.31,0.44,12,0.12,1708.00,32047.00,36350,20240617,-60.94,11750,20241210,20.85,15650,-9.27,20250226,12110,17.26,20250102,36350,-60.94,20240617,11750,20.85,20241210,2.68,N,055490,500,37 억,,175649,N,N,2,N,00,N
20250305,150524,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14210,160,2,1.14,79212980,5598,59.52,13850,14300,13850,18260,9840,14050,14150.23,3.68,0,2118,14843,14446,14173,13776,13503,14310,13640,38,4210,500,10110,10,1,4769650,678,8.32,0.44,12,0.12,1708.00,32047.00,36350,20240617,-60.91,11750,20241210,20.94,15650,-9.20,20250226,12110,17.34,20250102,36350,-60.91,20240617,11750,20.94,20241210,2.68,N,055490,500,37 억,,175649,N,N,0,N,00,N
20250305,140523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14200,150,2,1.07,62736540,4438,47.19,13850,14300,13850,18260,9840,14050,14136.22,3.68,0,1233,14843,14446,14173,13776,13503,14310,13640,38,4210,500,10110,10,1,4769650,677,8.31,0.44,12,0.09,1708.00,32047.00,36350,20240617,-60.94,11750,20241210,20.85,15650,-9.27,20250226,12110,17.26,20250102,36350,-60.94,20240617,11750,20.85,20241210,2.68,N,055490,500,37 억,,175649,N,N,0,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 20250306 160528 57 100.00 KOSPI 화학 N N N N N 14060 -140 5 -0.99 123788710 8727 145.62 14200 14570 13950 18460 9940 14200 14184.57 3.73 0 -1425 14566 14382 14116 13932 13666 14475 14025 38 4260 500 10220 10 1 4769650 671 8.23 0.44 12 0.18 1708.00 32047.00 36350 20240617 -61.32 11750 20241210 19.66 15650 -10.16 20250226 12110 16.10 20250102 36350 -61.32 20240617 11750 19.66 20241210 2.69 N 055490 500 37 억 177880 N N 2 N 00 N
3 20250306 150528 57 100.00 KOSPI 화학 N N N N N 13970 -230 5 -1.62 116685710 8221 137.18 14200 14570 13950 18460 9940 14200 14193.62 3.73 0 -1334 14566 14382 14116 13932 13666 14475 14025 38 4260 500 10220 10 1 4769650 666 8.18 0.44 12 0.17 1708.00 32047.00 36350 20240617 -61.57 11750 20241210 18.89 15650 -10.73 20250226 12110 15.36 20250102 36350 -61.57 20240617 11750 18.89 20241210 2.69 N 055490 500 37 억 177880 N N 2 N 00 N
4 20250306 140527 57 100.00 KOSPI 화학 N N N N N 14130 -70 5 -0.49 85569720 6003 100.17 14200 14570 14040 18460 9940 14200 14254.49 3.73 0 77 14566 14382 14116 13932 13666 14475 14025 38 4260 500 10220 10 1 4769650 674 8.27 0.44 12 0.13 1708.00 32047.00 36350 20240617 -61.13 11750 20241210 20.26 15650 -9.71 20250226 12110 16.68 20250102 36350 -61.13 20240617 11750 20.26 20241210 2.69 N 055490 500 37 억 177880 N N 2 N 00 N
5 20250306 130528 57 100.00 KOSPI 화학 N N N N N 14160 -40 5 -0.28 84269580 5911 98.63 14200 14570 14040 18460 9940 14200 14256.40 3.73 0 157 14566 14382 14116 13932 13666 14475 14025 38 4260 500 10220 10 1 4769650 675 8.29 0.44 12 0.12 1708.00 32047.00 36350 20240617 -61.05 11750 20241210 20.51 15650 -9.52 20250226 12110 16.93 20250102 36350 -61.05 20240617 11750 20.51 20241210 2.69 N 055490 500 37 억 177880 N N 2 N 00 N
6 20250306 120528 57 100.00 KOSPI 화학 N N N N N 14200 0 3 0.00 70435530 4934 82.33 14200 14570 14040 18460 9940 14200 14275.54 3.73 0 178 14566 14382 14116 13932 13666 14475 14025 38 4260 500 10220 10 1 4769650 677 8.31 0.44 12 0.10 1708.00 32047.00 36350 20240617 -60.94 11750 20241210 20.85 15650 -9.27 20250226 12110 17.26 20250102 36350 -60.94 20240617 11750 20.85 20241210 2.69 N 055490 500 37 억 177880 N N 2 N 00 N
7 20250306 110526 57 100.00 KOSPI 화학 N N N N N 14060 -140 5 -0.99 66763370 4675 78.01 14200 14570 14040 18460 9940 14200 14280.93 3.73 0 181 14566 14382 14116 13932 13666 14475 14025 38 4260 500 10220 10 1 4769650 671 8.23 0.44 12 0.10 1708.00 32047.00 36350 20240617 -61.32 11750 20241210 19.66 15650 -10.16 20250226 12110 16.10 20250102 36350 -61.32 20240617 11750 19.66 20241210 2.69 N 055490 500 37 억 177880 N N 2 N 00 N
8 20250306 100527 57 100.00 KOSPI 화학 N N N N N 14120 -80 5 -0.56 59861850 4185 69.83 14200 14570 14080 18460 9940 14200 14303.91 3.73 0 324 14566 14382 14116 13932 13666 14475 14025 38 4260 500 10220 10 1 4769650 673 8.27 0.44 12 0.09 1708.00 32047.00 36350 20240617 -61.16 11750 20241210 20.17 15650 -9.78 20250226 12110 16.60 20250102 36350 -61.16 20240617 11750 20.17 20241210 2.69 N 055490 500 37 억 177880 N N 2 N 00 N
9 20250306 090531 57 100.00 KOSPI 화학 N N N N N 14410 210 2 1.48 26651740 1868 31.17 14200 14410 14200 18460 9940 14200 14267.53 3.73 0 1479 14566 14382 14116 13932 13666 14475 14025 38 4260 500 10220 10 1 4769650 687 8.44 0.45 12 0.04 1708.00 32047.00 36350 20240617 -60.36 11750 20241210 22.64 15650 -7.92 20250226 12110 18.99 20250102 36350 -60.36 20240617 11750 22.64 20241210 2.69 N 055490 500 37 억 177880 N N 2 N 00 N
10 20250305 160523 57 100.00 KOSPI 화학 N N N N N 14200 150 2 1.07 83272050 5884 62.56 13850 14300 13850 18260 9840 14050 14151.98 3.68 0 2235 14843 14446 14173 13776 13503 14310 13640 38 4210 500 10110 10 1 4769650 677 8.31 0.44 12 0.12 1708.00 32047.00 36350 20240617 -60.94 11750 20241210 20.85 15650 -9.27 20250226 12110 17.26 20250102 36350 -60.94 20240617 11750 20.85 20241210 2.68 N 055490 500 37 억 175649 N N 2 N 00 N
11 20250305 150524 57 100.00 KOSPI 화학 N N N N N 14210 160 2 1.14 79212980 5598 59.52 13850 14300 13850 18260 9840 14050 14150.23 3.68 0 2118 14843 14446 14173 13776 13503 14310 13640 38 4210 500 10110 10 1 4769650 678 8.32 0.44 12 0.12 1708.00 32047.00 36350 20240617 -60.91 11750 20241210 20.94 15650 -9.20 20250226 12110 17.34 20250102 36350 -60.91 20240617 11750 20.94 20241210 2.68 N 055490 500 37 억 175649 N N 0 N 00 N
12 20250305 140523 57 100.00 KOSPI 화학 N N N N N 14200 150 2 1.07 62736540 4438 47.19 13850 14300 13850 18260 9840 14050 14136.22 3.68 0 1233 14843 14446 14173 13776 13503 14310 13640 38 4210 500 10110 10 1 4769650 677 8.31 0.44 12 0.09 1708.00 32047.00 36350 20240617 -60.94 11750 20241210 20.85 15650 -9.27 20250226 12110 17.26 20250102 36350 -60.94 20240617 11750 20.85 20241210 2.68 N 055490 500 37 억 175649 N N 0 N 00 N