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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14340,30,2,0.21,96291890,6780,40.23,14310,14350,14110,18600,10020,14310,14202.34,3.65,0,-938,14750,14530,14210,13990,13670,14640,14100,38,4290,500,10300,10,1,4769650,684,8.40,0.45,12,0.14,1708.00,32047.00,36350,20240617,-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
20250218,120545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14200,-110,5,-0.77,73663360,5195,30.83,14310,14310,14110,18600,10020,14310,14179.67,3.65,0,-1037,14750,14530,14210,13990,13670,14640,14100,38,4290,500,10300,10,1,4769650,677,8.31,0.44,12,0.11,1708.00,32047.00,36350,20240617,-60.94,11750,20241210,20.85,14430,-1.59,20250217,12110,17.26,20250102,36350,-60.94,20240617,11750,20.85,20241210,2.61,N,055490,500,37 억,,173950,N,N,3,N,00,N
20250218,110545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14160,-150,5,-1.05,67865870,4786,28.40,14310,14310,14110,18600,10020,14310,14180.08,3.65,0,-1211,14750,14530,14210,13990,13670,14640,14100,38,4290,500,10300,10,1,4769650,675,8.29,0.44,12,0.10,1708.00,32047.00,36350,20240617,-61.05,11750,20241210,20.51,14430,-1.87,20250217,12110,16.93,20250102,36350,-61.05,20240617,11750,20.51,20241210,2.61,N,055490,500,37 억,,173950,N,N,3,N,00,N
20250218,100545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14150,-160,5,-1.12,37367700,2627,15.59,14310,14310,14120,18600,10020,14310,14224.48,3.65,0,-1082,14750,14530,14210,13990,13670,14640,14100,38,4290,500,10300,10,1,4769650,675,8.28,0.44,12,0.06,1708.00,32047.00,36350,20240617,-61.07,11750,20241210,20.43,14430,-1.94,20250217,12110,16.85,20250102,36350,-61.07,20240617,11750,20.43,20241210,2.61,N,055490,500,37 억,,173950,N,N,3,N,00,N
20250218,090546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14300,-10,5,-0.07,12739540,892,5.29,14310,14310,14170,18600,10020,14310,14282.00,3.65,0,-448,14750,14530,14210,13990,13670,14640,14100,38,4290,500,10300,10,1,4769650,682,8.37,0.45,12,0.02,1708.00,32047.00,36350,20240617,-60.66,11750,20241210,21.70,14430,-0.90,20250217,12110,18.08,20250102,36350,-60.66,20240617,11750,21.70,20241210,2.61,N,055490,500,37 억,,173950,N,N,3,N,00,N
20250217,160545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14310,240,2,1.71,222576860,15626,123.55,14070,14430,13890,18290,9850,14070,14244.01,3.65,0,-309,14383,14226,13933,13776,13483,14305,13855,38,4220,500,10130,10,1,4769650,683,8.38,0.45,12,0.33,1708.00,32047.00,36350,20240617,-60.63,11750,20241210,21.79,14430,-0.83,20250217,12110,18.17,20250102,36350,-60.63,20240617,11750,21.79,20241210,2.64,N,055490,500,37 억,,174319,N,N,3,N,00,N
20250217,150544,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14280,210,2,1.49,213895880,15018,118.74,14070,14430,13890,18290,9850,14070,14242.63,3.65,0,-329,14383,14226,13933,13776,13483,14305,13855,38,4220,500,10130,10,1,4769650,681,8.36,0.45,12,0.31,1708.00,32047.00,36350,20240617,-60.72,11750,20241210,21.53,14430,-1.04,20250217,12110,17.92,20250102,36350,-60.72,20240617,11750,21.53,20241210,2.64,N,055490,500,37 억,,174319,N,N,4,N,00,N
20250217,140544,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14250,180,2,1.28,182704570,12834,101.47,14070,14430,13890,18290,9850,14070,14235.98,3.65,0,27,14383,14226,13933,13776,13483,14305,13855,38,4220,500,10130,10,1,4769650,680,8.34,0.44,12,0.27,1708.00,32047.00,36350,20240617,-60.80,11750,20241210,21.28,14430,-1.25,20250217,12110,17.67,20250102,36350,-60.80,20240617,11750,21.28,20241210,2.64,N,055490,500,37 억,,174319,N,N,4,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 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
3 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
4 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
5 20250218 130545 57 100.00 KOSPI 화학 N N N N N 14340 30 2 0.21 96291890 6780 40.23 14310 14350 14110 18600 10020 14310 14202.34 3.65 0 -938 14750 14530 14210 13990 13670 14640 14100 38 4290 500 10300 10 1 4769650 684 8.40 0.45 12 0.14 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
6 20250218 120545 57 100.00 KOSPI 화학 N N N N N 14200 -110 5 -0.77 73663360 5195 30.83 14310 14310 14110 18600 10020 14310 14179.67 3.65 0 -1037 14750 14530 14210 13990 13670 14640 14100 38 4290 500 10300 10 1 4769650 677 8.31 0.44 12 0.11 1708.00 32047.00 36350 20240617 -60.94 11750 20241210 20.85 14430 -1.59 20250217 12110 17.26 20250102 36350 -60.94 20240617 11750 20.85 20241210 2.61 N 055490 500 37 억 173950 N N 3 N 00 N
7 20250218 110545 57 100.00 KOSPI 화학 N N N N N 14160 -150 5 -1.05 67865870 4786 28.40 14310 14310 14110 18600 10020 14310 14180.08 3.65 0 -1211 14750 14530 14210 13990 13670 14640 14100 38 4290 500 10300 10 1 4769650 675 8.29 0.44 12 0.10 1708.00 32047.00 36350 20240617 -61.05 11750 20241210 20.51 14430 -1.87 20250217 12110 16.93 20250102 36350 -61.05 20240617 11750 20.51 20241210 2.61 N 055490 500 37 억 173950 N N 3 N 00 N
8 20250218 100545 57 100.00 KOSPI 화학 N N N N N 14150 -160 5 -1.12 37367700 2627 15.59 14310 14310 14120 18600 10020 14310 14224.48 3.65 0 -1082 14750 14530 14210 13990 13670 14640 14100 38 4290 500 10300 10 1 4769650 675 8.28 0.44 12 0.06 1708.00 32047.00 36350 20240617 -61.07 11750 20241210 20.43 14430 -1.94 20250217 12110 16.85 20250102 36350 -61.07 20240617 11750 20.43 20241210 2.61 N 055490 500 37 억 173950 N N 3 N 00 N
9 20250218 090546 57 100.00 KOSPI 화학 N N N N N 14300 -10 5 -0.07 12739540 892 5.29 14310 14310 14170 18600 10020 14310 14282.00 3.65 0 -448 14750 14530 14210 13990 13670 14640 14100 38 4290 500 10300 10 1 4769650 682 8.37 0.45 12 0.02 1708.00 32047.00 36350 20240617 -60.66 11750 20241210 21.70 14430 -0.90 20250217 12110 18.08 20250102 36350 -60.66 20240617 11750 21.70 20241210 2.61 N 055490 500 37 억 173950 N N 3 N 00 N
10 20250217 160545 57 100.00 KOSPI 화학 N N N N N 14310 240 2 1.71 222576860 15626 123.55 14070 14430 13890 18290 9850 14070 14244.01 3.65 0 -309 14383 14226 13933 13776 13483 14305 13855 38 4220 500 10130 10 1 4769650 683 8.38 0.45 12 0.33 1708.00 32047.00 36350 20240617 -60.63 11750 20241210 21.79 14430 -0.83 20250217 12110 18.17 20250102 36350 -60.63 20240617 11750 21.79 20241210 2.64 N 055490 500 37 억 174319 N N 3 N 00 N
11 20250217 150544 57 100.00 KOSPI 화학 N N N N N 14280 210 2 1.49 213895880 15018 118.74 14070 14430 13890 18290 9850 14070 14242.63 3.65 0 -329 14383 14226 13933 13776 13483 14305 13855 38 4220 500 10130 10 1 4769650 681 8.36 0.45 12 0.31 1708.00 32047.00 36350 20240617 -60.72 11750 20241210 21.53 14430 -1.04 20250217 12110 17.92 20250102 36350 -60.72 20240617 11750 21.53 20241210 2.64 N 055490 500 37 억 174319 N N 4 N 00 N
12 20250217 140544 57 100.00 KOSPI 화학 N N N N N 14250 180 2 1.28 182704570 12834 101.47 14070 14430 13890 18290 9850 14070 14235.98 3.65 0 27 14383 14226 13933 13776 13483 14305 13855 38 4220 500 10130 10 1 4769650 680 8.34 0.44 12 0.27 1708.00 32047.00 36350 20240617 -60.80 11750 20241210 21.28 14430 -1.25 20250217 12110 17.67 20250102 36350 -60.80 20240617 11750 21.28 20241210 2.64 N 055490 500 37 억 174319 N N 4 N 00 N