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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160540,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13770,-170,5,-1.22,61094270,4408,118.40,14220,14220,13760,18120,9760,13940,13859.86,3.66,0,-1971,14306,14122,13986,13802,13666,14215,13895,38,4180,500,10030,10,1,4769650,657,8.06,0.43,12,0.09,1708.00,32047.00,36350,20240617,-62.12,11750,20241210,17.19,15650,-12.01,20250226,12110,13.71,20250102,36350,-62.12,20240617,11750,17.19,20241210,2.65,N,055490,500,37 억,,174520,N,N,13,N,00,N
20250313,150541,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13790,-150,5,-1.08,54291980,3914,105.13,14220,14220,13790,18120,9760,13940,13871.23,3.66,0,-1829,14306,14122,13986,13802,13666,14215,13895,38,4180,500,10030,10,1,4769650,658,8.07,0.43,12,0.08,1708.00,32047.00,36350,20240617,-62.06,11750,20241210,17.36,15650,-11.88,20250226,12110,13.87,20250102,36350,-62.06,20240617,11750,17.36,20241210,2.65,N,055490,500,37 억,,174520,N,N,4,N,00,N
20250313,140541,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13860,-80,5,-0.57,42600650,3068,82.41,14220,14220,13810,18120,9760,13940,13885.48,3.66,0,-1235,14306,14122,13986,13802,13666,14215,13895,38,4180,500,10030,10,1,4769650,661,8.11,0.43,12,0.06,1708.00,32047.00,36350,20240617,-61.87,11750,20241210,17.96,15650,-11.44,20250226,12110,14.45,20250102,36350,-61.87,20240617,11750,17.96,20241210,2.65,N,055490,500,37 억,,174520,N,N,4,N,00,N
20250313,130541,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13810,-130,5,-0.93,41119820,2961,79.53,14220,14220,13810,18120,9760,13940,13887.14,3.66,0,-1164,14306,14122,13986,13802,13666,14215,13895,38,4180,500,10030,10,1,4769650,659,8.09,0.43,12,0.06,1708.00,32047.00,36350,20240617,-62.01,11750,20241210,17.53,15650,-11.76,20250226,12110,14.04,20250102,36350,-62.01,20240617,11750,17.53,20241210,2.65,N,055490,500,37 억,,174520,N,N,4,N,00,N
20250313,120541,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13870,-70,5,-0.50,27093470,1947,52.30,14220,14220,13860,18120,9760,13940,13915.50,3.66,0,-701,14306,14122,13986,13802,13666,14215,13895,38,4180,500,10030,10,1,4769650,662,8.12,0.43,12,0.04,1708.00,32047.00,36350,20240617,-61.84,11750,20241210,18.04,15650,-11.37,20250226,12110,14.53,20250102,36350,-61.84,20240617,11750,18.04,20241210,2.65,N,055490,500,37 억,,174520,N,N,4,N,00,N
20250313,110540,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13960,20,2,0.14,19615040,1409,37.85,14220,14220,13860,18120,9760,13940,13921.25,3.66,0,-440,14306,14122,13986,13802,13666,14215,13895,38,4180,500,10030,10,1,4769650,666,8.17,0.44,12,0.03,1708.00,32047.00,36350,20240617,-61.60,11750,20241210,18.81,15650,-10.80,20250226,12110,15.28,20250102,36350,-61.60,20240617,11750,18.81,20241210,2.65,N,055490,500,37 억,,174520,N,N,4,N,00,N
20250313,100540,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14010,70,2,0.50,10612920,762,20.47,14220,14220,13860,18120,9760,13940,13927.72,3.66,0,-399,14306,14122,13986,13802,13666,14215,13895,38,4180,500,10030,10,1,4769650,668,8.20,0.44,12,0.02,1708.00,32047.00,36350,20240617,-61.46,11750,20241210,19.23,15650,-10.48,20250226,12110,15.69,20250102,36350,-61.46,20240617,11750,19.23,20241210,2.65,N,055490,500,37 억,,174520,N,N,4,N,00,N
20250313,090542,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14100,160,2,1.15,729620,52,1.40,14220,14220,13950,18120,9760,13940,14031.15,3.66,0,-8,14306,14122,13986,13802,13666,14215,13895,38,4180,500,10030,10,1,4769650,673,8.26,0.44,12,0.00,1708.00,32047.00,36350,20240617,-61.21,11750,20241210,20.00,15650,-9.90,20250226,12110,16.43,20250102,36350,-61.21,20240617,11750,20.00,20241210,2.65,N,055490,500,37 억,,174520,N,N,4,N,00,N
20250312,160538,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13940,30,2,0.22,51864595,3721,40.95,13900,14170,13850,18080,9740,13910,13938.35,3.64,0,1044,14403,14156,13953,13706,13503,14280,13830,38,4170,500,10010,10,1,4769650,665,8.16,0.43,12,0.08,1708.00,32047.00,36350,20240617,-61.65,11750,20241210,18.64,15650,-10.93,20250226,12110,15.11,20250102,36350,-61.65,20240617,11750,18.64,20241210,2.66,N,055490,500,37 억,,173476,N,N,4,N,00,N
20250312,150538,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13910,0,3,0.00,43717155,3135,34.50,13900,14170,13850,18080,9740,13910,13944.87,3.64,0,1022,14403,14156,13953,13706,13503,14280,13830,38,4170,500,10010,10,1,4769650,663,8.14,0.43,12,0.07,1708.00,32047.00,36350,20240617,-61.73,11750,20241210,18.38,15650,-11.12,20250226,12110,14.86,20250102,36350,-61.73,20240617,11750,18.38,20241210,2.66,N,055490,500,37 억,,173476,N,N,1,N,00,N
20250312,140537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13970,60,2,0.43,38397115,2753,30.30,13900,14170,13850,18080,9740,13910,13947.37,3.64,0,946,14403,14156,13953,13706,13503,14280,13830,38,4170,500,10010,10,1,4769650,666,8.18,0.44,12,0.06,1708.00,32047.00,36350,20240617,-61.57,11750,20241210,18.89,15650,-10.73,20250226,12110,15.36,20250102,36350,-61.57,20240617,11750,18.89,20241210,2.66,N,055490,500,37 억,,173476,N,N,1,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 20250313 160540 57 100.00 KOSPI 화학 N N N N N 13770 -170 5 -1.22 61094270 4408 118.40 14220 14220 13760 18120 9760 13940 13859.86 3.66 0 -1971 14306 14122 13986 13802 13666 14215 13895 38 4180 500 10030 10 1 4769650 657 8.06 0.43 12 0.09 1708.00 32047.00 36350 20240617 -62.12 11750 20241210 17.19 15650 -12.01 20250226 12110 13.71 20250102 36350 -62.12 20240617 11750 17.19 20241210 2.65 N 055490 500 37 억 174520 N N 13 N 00 N
3 20250313 150541 57 100.00 KOSPI 화학 N N N N N 13790 -150 5 -1.08 54291980 3914 105.13 14220 14220 13790 18120 9760 13940 13871.23 3.66 0 -1829 14306 14122 13986 13802 13666 14215 13895 38 4180 500 10030 10 1 4769650 658 8.07 0.43 12 0.08 1708.00 32047.00 36350 20240617 -62.06 11750 20241210 17.36 15650 -11.88 20250226 12110 13.87 20250102 36350 -62.06 20240617 11750 17.36 20241210 2.65 N 055490 500 37 억 174520 N N 4 N 00 N
4 20250313 140541 57 100.00 KOSPI 화학 N N N N N 13860 -80 5 -0.57 42600650 3068 82.41 14220 14220 13810 18120 9760 13940 13885.48 3.66 0 -1235 14306 14122 13986 13802 13666 14215 13895 38 4180 500 10030 10 1 4769650 661 8.11 0.43 12 0.06 1708.00 32047.00 36350 20240617 -61.87 11750 20241210 17.96 15650 -11.44 20250226 12110 14.45 20250102 36350 -61.87 20240617 11750 17.96 20241210 2.65 N 055490 500 37 억 174520 N N 4 N 00 N
5 20250313 130541 57 100.00 KOSPI 화학 N N N N N 13810 -130 5 -0.93 41119820 2961 79.53 14220 14220 13810 18120 9760 13940 13887.14 3.66 0 -1164 14306 14122 13986 13802 13666 14215 13895 38 4180 500 10030 10 1 4769650 659 8.09 0.43 12 0.06 1708.00 32047.00 36350 20240617 -62.01 11750 20241210 17.53 15650 -11.76 20250226 12110 14.04 20250102 36350 -62.01 20240617 11750 17.53 20241210 2.65 N 055490 500 37 억 174520 N N 4 N 00 N
6 20250313 120541 57 100.00 KOSPI 화학 N N N N N 13870 -70 5 -0.50 27093470 1947 52.30 14220 14220 13860 18120 9760 13940 13915.50 3.66 0 -701 14306 14122 13986 13802 13666 14215 13895 38 4180 500 10030 10 1 4769650 662 8.12 0.43 12 0.04 1708.00 32047.00 36350 20240617 -61.84 11750 20241210 18.04 15650 -11.37 20250226 12110 14.53 20250102 36350 -61.84 20240617 11750 18.04 20241210 2.65 N 055490 500 37 억 174520 N N 4 N 00 N
7 20250313 110540 57 100.00 KOSPI 화학 N N N N N 13960 20 2 0.14 19615040 1409 37.85 14220 14220 13860 18120 9760 13940 13921.25 3.66 0 -440 14306 14122 13986 13802 13666 14215 13895 38 4180 500 10030 10 1 4769650 666 8.17 0.44 12 0.03 1708.00 32047.00 36350 20240617 -61.60 11750 20241210 18.81 15650 -10.80 20250226 12110 15.28 20250102 36350 -61.60 20240617 11750 18.81 20241210 2.65 N 055490 500 37 억 174520 N N 4 N 00 N
8 20250313 100540 57 100.00 KOSPI 화학 N N N N N 14010 70 2 0.50 10612920 762 20.47 14220 14220 13860 18120 9760 13940 13927.72 3.66 0 -399 14306 14122 13986 13802 13666 14215 13895 38 4180 500 10030 10 1 4769650 668 8.20 0.44 12 0.02 1708.00 32047.00 36350 20240617 -61.46 11750 20241210 19.23 15650 -10.48 20250226 12110 15.69 20250102 36350 -61.46 20240617 11750 19.23 20241210 2.65 N 055490 500 37 억 174520 N N 4 N 00 N
9 20250313 090542 57 100.00 KOSPI 화학 N N N N N 14100 160 2 1.15 729620 52 1.40 14220 14220 13950 18120 9760 13940 14031.15 3.66 0 -8 14306 14122 13986 13802 13666 14215 13895 38 4180 500 10030 10 1 4769650 673 8.26 0.44 12 0.00 1708.00 32047.00 36350 20240617 -61.21 11750 20241210 20.00 15650 -9.90 20250226 12110 16.43 20250102 36350 -61.21 20240617 11750 20.00 20241210 2.65 N 055490 500 37 억 174520 N N 4 N 00 N
10 20250312 160538 57 100.00 KOSPI 화학 N N N N N 13940 30 2 0.22 51864595 3721 40.95 13900 14170 13850 18080 9740 13910 13938.35 3.64 0 1044 14403 14156 13953 13706 13503 14280 13830 38 4170 500 10010 10 1 4769650 665 8.16 0.43 12 0.08 1708.00 32047.00 36350 20240617 -61.65 11750 20241210 18.64 15650 -10.93 20250226 12110 15.11 20250102 36350 -61.65 20240617 11750 18.64 20241210 2.66 N 055490 500 37 억 173476 N N 4 N 00 N
11 20250312 150538 57 100.00 KOSPI 화학 N N N N N 13910 0 3 0.00 43717155 3135 34.50 13900 14170 13850 18080 9740 13910 13944.87 3.64 0 1022 14403 14156 13953 13706 13503 14280 13830 38 4170 500 10010 10 1 4769650 663 8.14 0.43 12 0.07 1708.00 32047.00 36350 20240617 -61.73 11750 20241210 18.38 15650 -11.12 20250226 12110 14.86 20250102 36350 -61.73 20240617 11750 18.38 20241210 2.66 N 055490 500 37 억 173476 N N 1 N 00 N
12 20250312 140537 57 100.00 KOSPI 화학 N N N N N 13970 60 2 0.43 38397115 2753 30.30 13900 14170 13850 18080 9740 13910 13947.37 3.64 0 946 14403 14156 13953 13706 13503 14280 13830 38 4170 500 10010 10 1 4769650 666 8.18 0.44 12 0.06 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 2.66 N 055490 500 37 억 173476 N N 1 N 00 N