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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13990,-70,5,-0.50,77072365,5621,137.87,14060,14060,13570,18270,9850,14060,13711.45,3.93,0,-2785,14366,14212,14006,13852,13646,14110,13750,38,4210,500,10120,10,1,4769650,667,18.63,0.43,12,0.12,751.00,32417.00,36350,20240617,-61.51,11750,20241210,19.06,15650,-10.61,20250226,12110,15.52,20250102,36350,-61.51,20240617,11750,19.06,20241210,2.72,N,055490,500,37 억,,187561,N,N,8,N,00,N
20250321,150550,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13780,-280,5,-1.99,68623325,5016,123.03,14060,14060,13570,18270,9850,14060,13680.89,3.93,0,-2644,14366,14212,14006,13852,13646,14110,13750,38,4210,500,10120,10,1,4769650,657,18.35,0.43,12,0.11,751.00,32417.00,36350,20240617,-62.09,11750,20241210,17.28,15650,-11.95,20250226,12110,13.79,20250102,36350,-62.09,20240617,11750,17.28,20241210,2.72,N,055490,500,37 억,,187561,N,N,1,N,00,N
20250321,140551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13800,-260,5,-1.85,63869390,4670,114.55,14060,14060,13570,18270,9850,14060,13676.53,3.93,0,-2458,14366,14212,14006,13852,13646,14110,13750,38,4210,500,10120,10,1,4769650,658,18.38,0.43,12,0.10,751.00,32417.00,36350,20240617,-62.04,11750,20241210,17.45,15650,-11.82,20250226,12110,13.96,20250102,36350,-62.04,20240617,11750,17.45,20241210,2.72,N,055490,500,37 억,,187561,N,N,1,N,00,N
20250321,130551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13800,-260,5,-1.85,58723100,4296,105.37,14060,14060,13570,18270,9850,14060,13669.25,3.93,0,-2426,14366,14212,14006,13852,13646,14110,13750,38,4210,500,10120,10,1,4769650,658,18.38,0.43,12,0.09,751.00,32417.00,36350,20240617,-62.04,11750,20241210,17.45,15650,-11.82,20250226,12110,13.96,20250102,36350,-62.04,20240617,11750,17.45,20241210,2.72,N,055490,500,37 억,,187561,N,N,1,N,00,N
20250321,120552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13810,-250,5,-1.78,57827850,4231,103.78,14060,14060,13570,18270,9850,14060,13667.66,3.93,0,-2423,14366,14212,14006,13852,13646,14110,13750,38,4210,500,10120,10,1,4769650,659,18.39,0.43,12,0.09,751.00,32417.00,36350,20240617,-62.01,11750,20241210,17.53,15650,-11.76,20250226,12110,14.04,20250102,36350,-62.01,20240617,11750,17.53,20241210,2.72,N,055490,500,37 억,,187561,N,N,1,N,00,N
20250321,110551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13740,-320,5,-2.28,54446780,3986,97.77,14060,14060,13570,18270,9850,14060,13659.50,3.93,0,-2378,14366,14212,14006,13852,13646,14110,13750,38,4210,500,10120,10,1,4769650,655,18.30,0.42,12,0.08,751.00,32417.00,36350,20240617,-62.20,11750,20241210,16.94,15650,-12.20,20250226,12110,13.46,20250102,36350,-62.20,20240617,11750,16.94,20241210,2.72,N,055490,500,37 억,,187561,N,N,1,N,00,N
20250321,100552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13580,-480,5,-3.41,42279910,3094,75.89,14060,14060,13570,18270,9850,14060,13665.13,3.93,0,-2091,14366,14212,14006,13852,13646,14110,13750,38,4210,500,10120,10,1,4769650,648,18.08,0.42,12,0.06,751.00,32417.00,36350,20240617,-62.64,11750,20241210,15.57,15650,-13.23,20250226,12110,12.14,20250102,36350,-62.64,20240617,11750,15.57,20241210,2.72,N,055490,500,37 억,,187561,N,N,1,N,00,N
20250321,090554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14000,-60,5,-0.43,196480,14,0.34,14060,14060,14000,18270,9850,14060,14034.29,3.93,0,-8,14366,14212,14006,13852,13646,14110,13750,38,4210,500,10120,10,1,4769650,668,18.64,0.43,12,0.00,751.00,32417.00,36350,20240617,-61.49,11750,20241210,19.15,15650,-10.54,20250226,12110,15.61,20250102,36350,-61.49,20240617,11750,19.15,20241210,2.72,N,055490,500,37 억,,187561,N,N,1,N,00,N
20250320,160844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14060,-100,5,-0.71,57040765,4076,41.91,14120,14160,13800,18400,9920,14160,13994.30,3.94,0,-773,14360,14260,14060,13960,13760,14310,14010,38,4240,500,10190,10,1,4769650,671,18.72,0.43,12,0.09,751.00,32417.00,36350,20240617,-61.32,11750,20241210,19.66,15650,-10.16,20250226,12110,16.10,20250102,36350,-61.32,20240617,11750,19.66,20241210,2.71,N,055490,500,37 억,,187917,N,N,1,N,00,N
20250320,150550,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14040,-120,5,-0.85,54035955,3862,39.71,14120,14160,13800,18400,9920,14160,13991.70,3.94,0,-737,14360,14260,14060,13960,13760,14310,14010,38,4240,500,10190,10,1,4769650,670,18.70,0.43,12,0.08,751.00,32417.00,36350,20240617,-61.38,11750,20241210,19.49,15650,-10.29,20250226,12110,15.94,20250102,36350,-61.38,20240617,11750,19.49,20241210,2.71,N,055490,500,37 억,,187917,N,N,0,N,00,N
20250320,140552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14030,-130,5,-0.92,48087085,3437,35.34,14120,14160,13800,18400,9920,14160,13991.01,3.94,0,-553,14360,14260,14060,13960,13760,14310,14010,38,4240,500,10190,10,1,4769650,669,18.68,0.43,12,0.07,751.00,32417.00,36350,20240617,-61.40,11750,20241210,19.40,15650,-10.35,20250226,12110,15.85,20250102,36350,-61.40,20240617,11750,19.40,20241210,2.71,N,055490,500,37 억,,187917,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 20250321 160607 57 100.00 KOSPI 화학 N N N N N 13990 -70 5 -0.50 77072365 5621 137.87 14060 14060 13570 18270 9850 14060 13711.45 3.93 0 -2785 14366 14212 14006 13852 13646 14110 13750 38 4210 500 10120 10 1 4769650 667 18.63 0.43 12 0.12 751.00 32417.00 36350 20240617 -61.51 11750 20241210 19.06 15650 -10.61 20250226 12110 15.52 20250102 36350 -61.51 20240617 11750 19.06 20241210 2.72 N 055490 500 37 억 187561 N N 8 N 00 N
3 20250321 150550 57 100.00 KOSPI 화학 N N N N N 13780 -280 5 -1.99 68623325 5016 123.03 14060 14060 13570 18270 9850 14060 13680.89 3.93 0 -2644 14366 14212 14006 13852 13646 14110 13750 38 4210 500 10120 10 1 4769650 657 18.35 0.43 12 0.11 751.00 32417.00 36350 20240617 -62.09 11750 20241210 17.28 15650 -11.95 20250226 12110 13.79 20250102 36350 -62.09 20240617 11750 17.28 20241210 2.72 N 055490 500 37 억 187561 N N 1 N 00 N
4 20250321 140551 57 100.00 KOSPI 화학 N N N N N 13800 -260 5 -1.85 63869390 4670 114.55 14060 14060 13570 18270 9850 14060 13676.53 3.93 0 -2458 14366 14212 14006 13852 13646 14110 13750 38 4210 500 10120 10 1 4769650 658 18.38 0.43 12 0.10 751.00 32417.00 36350 20240617 -62.04 11750 20241210 17.45 15650 -11.82 20250226 12110 13.96 20250102 36350 -62.04 20240617 11750 17.45 20241210 2.72 N 055490 500 37 억 187561 N N 1 N 00 N
5 20250321 130551 57 100.00 KOSPI 화학 N N N N N 13800 -260 5 -1.85 58723100 4296 105.37 14060 14060 13570 18270 9850 14060 13669.25 3.93 0 -2426 14366 14212 14006 13852 13646 14110 13750 38 4210 500 10120 10 1 4769650 658 18.38 0.43 12 0.09 751.00 32417.00 36350 20240617 -62.04 11750 20241210 17.45 15650 -11.82 20250226 12110 13.96 20250102 36350 -62.04 20240617 11750 17.45 20241210 2.72 N 055490 500 37 억 187561 N N 1 N 00 N
6 20250321 120552 57 100.00 KOSPI 화학 N N N N N 13810 -250 5 -1.78 57827850 4231 103.78 14060 14060 13570 18270 9850 14060 13667.66 3.93 0 -2423 14366 14212 14006 13852 13646 14110 13750 38 4210 500 10120 10 1 4769650 659 18.39 0.43 12 0.09 751.00 32417.00 36350 20240617 -62.01 11750 20241210 17.53 15650 -11.76 20250226 12110 14.04 20250102 36350 -62.01 20240617 11750 17.53 20241210 2.72 N 055490 500 37 억 187561 N N 1 N 00 N
7 20250321 110551 57 100.00 KOSPI 화학 N N N N N 13740 -320 5 -2.28 54446780 3986 97.77 14060 14060 13570 18270 9850 14060 13659.50 3.93 0 -2378 14366 14212 14006 13852 13646 14110 13750 38 4210 500 10120 10 1 4769650 655 18.30 0.42 12 0.08 751.00 32417.00 36350 20240617 -62.20 11750 20241210 16.94 15650 -12.20 20250226 12110 13.46 20250102 36350 -62.20 20240617 11750 16.94 20241210 2.72 N 055490 500 37 억 187561 N N 1 N 00 N
8 20250321 100552 57 100.00 KOSPI 화학 N N N N N 13580 -480 5 -3.41 42279910 3094 75.89 14060 14060 13570 18270 9850 14060 13665.13 3.93 0 -2091 14366 14212 14006 13852 13646 14110 13750 38 4210 500 10120 10 1 4769650 648 18.08 0.42 12 0.06 751.00 32417.00 36350 20240617 -62.64 11750 20241210 15.57 15650 -13.23 20250226 12110 12.14 20250102 36350 -62.64 20240617 11750 15.57 20241210 2.72 N 055490 500 37 억 187561 N N 1 N 00 N
9 20250321 090554 57 100.00 KOSPI 화학 N N N N N 14000 -60 5 -0.43 196480 14 0.34 14060 14060 14000 18270 9850 14060 14034.29 3.93 0 -8 14366 14212 14006 13852 13646 14110 13750 38 4210 500 10120 10 1 4769650 668 18.64 0.43 12 0.00 751.00 32417.00 36350 20240617 -61.49 11750 20241210 19.15 15650 -10.54 20250226 12110 15.61 20250102 36350 -61.49 20240617 11750 19.15 20241210 2.72 N 055490 500 37 억 187561 N N 1 N 00 N
10 20250320 160844 57 100.00 KOSPI 화학 N N N N N 14060 -100 5 -0.71 57040765 4076 41.91 14120 14160 13800 18400 9920 14160 13994.30 3.94 0 -773 14360 14260 14060 13960 13760 14310 14010 38 4240 500 10190 10 1 4769650 671 18.72 0.43 12 0.09 751.00 32417.00 36350 20240617 -61.32 11750 20241210 19.66 15650 -10.16 20250226 12110 16.10 20250102 36350 -61.32 20240617 11750 19.66 20241210 2.71 N 055490 500 37 억 187917 N N 1 N 00 N
11 20250320 150550 57 100.00 KOSPI 화학 N N N N N 14040 -120 5 -0.85 54035955 3862 39.71 14120 14160 13800 18400 9920 14160 13991.70 3.94 0 -737 14360 14260 14060 13960 13760 14310 14010 38 4240 500 10190 10 1 4769650 670 18.70 0.43 12 0.08 751.00 32417.00 36350 20240617 -61.38 11750 20241210 19.49 15650 -10.29 20250226 12110 15.94 20250102 36350 -61.38 20240617 11750 19.49 20241210 2.71 N 055490 500 37 억 187917 N N 0 N 00 N
12 20250320 140552 57 100.00 KOSPI 화학 N N N N N 14030 -130 5 -0.92 48087085 3437 35.34 14120 14160 13800 18400 9920 14160 13991.01 3.94 0 -553 14360 14260 14060 13960 13760 14310 14010 38 4240 500 10190 10 1 4769650 669 18.68 0.43 12 0.07 751.00 32417.00 36350 20240617 -61.40 11750 20241210 19.40 15650 -10.35 20250226 12110 15.85 20250102 36350 -61.40 20240617 11750 19.40 20241210 2.71 N 055490 500 37 억 187917 N N 0 N 00 N