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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004250/price/prices-20250501.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
20250516,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4265,5,2,0.12,97025215,22687,15.99,4260,4305,4235,5530,2985,4260,4276.69,1.42,0,-668,4673,4466,4333,4126,3993,4570,4230,184,1270,500,3060,5,1,36720000,1566,2.36,0.39,12,0.06,1805.00,10925.00,5520,20240614,-22.74,3510,20240806,21.51,4540,-6.06,20250515,3750,13.73,20250409,5520,-22.74,20240614,3510,21.51,20240806,1.22,Y,004250,500,183 억,,520985,N,N,5217,N,00,N
20250516,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4285,25,2,0.59,85122040,19913,14.04,4260,4300,4235,5530,2985,4260,4274.70,1.42,0,-334,4673,4466,4333,4126,3993,4570,4230,184,1270,500,3060,5,1,36720000,1573,2.37,0.39,12,0.05,1805.00,10925.00,5520,20240614,-22.37,3510,20240806,22.08,4540,-5.62,20250515,3750,14.27,20250409,5520,-22.37,20240614,3510,22.08,20240806,1.22,Y,004250,500,183 억,,520985,N,N,5364,N,00,N
20250516,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4285,25,2,0.59,58540425,13697,9.66,4260,4300,4235,5530,2985,4260,4273.96,1.42,0,-1903,4673,4466,4333,4126,3993,4570,4230,184,1270,500,3060,5,1,36720000,1573,2.37,0.39,12,0.04,1805.00,10925.00,5520,20240614,-22.37,3510,20240806,22.08,4540,-5.62,20250515,3750,14.27,20250409,5520,-22.37,20240614,3510,22.08,20240806,1.22,Y,004250,500,183 억,,520985,N,N,5364,N,00,N
20250516,130144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4295,35,2,0.82,50511195,11825,8.34,4260,4300,4235,5530,2985,4260,4271.56,1.42,0,-1713,4673,4466,4333,4126,3993,4570,4230,184,1270,500,3060,5,1,36720000,1577,2.38,0.39,12,0.03,1805.00,10925.00,5520,20240614,-22.19,3510,20240806,22.36,4540,-5.40,20250515,3750,14.53,20250409,5520,-22.19,20240614,3510,22.36,20240806,1.22,Y,004250,500,183 억,,520985,N,N,5364,N,00,N
20250516,120143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4275,15,2,0.35,39115460,9159,6.46,4260,4300,4235,5530,2985,4260,4270.71,1.42,0,-858,4673,4466,4333,4126,3993,4570,4230,184,1270,500,3060,5,1,36720000,1570,2.37,0.39,12,0.02,1805.00,10925.00,5520,20240614,-22.55,3510,20240806,21.79,4540,-5.84,20250515,3750,14.00,20250409,5520,-22.55,20240614,3510,21.79,20240806,1.22,Y,004250,500,183 억,,520985,N,N,5364,N,00,N
20250516,110141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4260,0,3,0.00,20107740,4710,3.32,4260,4300,4235,5530,2985,4260,4269.16,1.42,0,-40,4673,4466,4333,4126,3993,4570,4230,184,1270,500,3060,5,1,36720000,1564,2.36,0.39,12,0.01,1805.00,10925.00,5520,20240614,-22.83,3510,20240806,21.37,4540,-6.17,20250515,3750,13.60,20250409,5520,-22.83,20240614,3510,21.37,20240806,1.22,Y,004250,500,183 억,,520985,N,N,5364,N,00,N
20250516,100145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4280,20,2,0.47,15478310,3624,2.55,4260,4300,4235,5530,2985,4260,4271.06,1.42,0,-411,4673,4466,4333,4126,3993,4570,4230,184,1270,500,3060,5,1,36720000,1572,2.37,0.39,12,0.01,1805.00,10925.00,5520,20240614,-22.46,3510,20240806,21.94,4540,-5.73,20250515,3750,14.13,20250409,5520,-22.46,20240614,3510,21.94,20240806,1.22,Y,004250,500,183 억,,520985,N,N,5364,N,00,N
20250516,090144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4250,-10,5,-0.23,673065,158,0.11,4260,4260,4250,5530,2985,4260,4259.91,1.42,0,24,4673,4466,4333,4126,3993,4570,4230,184,1270,500,3060,5,1,36720000,1561,2.35,0.39,12,0.00,1805.00,10925.00,5520,20240614,-23.01,3510,20240806,21.08,4540,-6.39,20250515,3750,13.33,20250409,5520,-23.01,20240614,3510,21.08,20240806,1.22,Y,004250,500,183 억,,520985,N,N,5364,N,00,N
20250515,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4260,15,2,0.35,616904143,141564,529.47,4245,4540,4200,5510,2975,4245,4357.78,1.41,0,4893,4308,4276,4213,4181,4118,4292,4197,184,1265,500,3050,5,1,36720000,1564,2.36,0.39,12,0.39,1805.00,10925.00,5520,20240614,-22.83,3510,20240806,21.37,4540,-6.17,20250515,3750,13.60,20250409,5520,-22.83,20240614,3510,21.37,20240806,1.21,Y,004250,500,183 억,,516973,N,N,5364,N,00,N
20250515,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4260,15,2,0.35,610910098,140154,524.19,4245,4540,4200,5510,2975,4245,4358.85,1.41,0,4698,4308,4276,4213,4181,4118,4292,4197,184,1265,500,3050,5,1,36720000,1564,2.36,0.39,12,0.38,1805.00,10925.00,5520,20240614,-22.83,3510,20240806,21.37,4540,-6.17,20250515,3750,13.60,20250409,5520,-22.83,20240614,3510,21.37,20240806,1.21,Y,004250,500,183 억,,516973,N,N,1570,N,00,N
20250515,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4295,50,2,1.18,548808273,125583,469.70,4245,4540,4200,5510,2975,4245,4370.09,1.41,0,2652,4308,4276,4213,4181,4118,4292,4197,184,1265,500,3050,5,1,36720000,1577,2.38,0.39,12,0.34,1805.00,10925.00,5520,20240614,-22.19,3510,20240806,22.36,4540,-5.40,20250515,3750,14.53,20250409,5520,-22.19,20240614,3510,22.36,20240806,1.21,Y,004250,500,183 억,,516973,N,N,1570,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 20250516 160144 57 100.00 KOSPI 화학 N N N N N 4265 5 2 0.12 97025215 22687 15.99 4260 4305 4235 5530 2985 4260 4276.69 1.42 0 -668 4673 4466 4333 4126 3993 4570 4230 184 1270 500 3060 5 1 36720000 1566 2.36 0.39 12 0.06 1805.00 10925.00 5520 20240614 -22.74 3510 20240806 21.51 4540 -6.06 20250515 3750 13.73 20250409 5520 -22.74 20240614 3510 21.51 20240806 1.22 Y 004250 500 183 억 520985 N N 5217 N 00 N
3 20250516 150145 57 100.00 KOSPI 화학 N N N N N 4285 25 2 0.59 85122040 19913 14.04 4260 4300 4235 5530 2985 4260 4274.70 1.42 0 -334 4673 4466 4333 4126 3993 4570 4230 184 1270 500 3060 5 1 36720000 1573 2.37 0.39 12 0.05 1805.00 10925.00 5520 20240614 -22.37 3510 20240806 22.08 4540 -5.62 20250515 3750 14.27 20250409 5520 -22.37 20240614 3510 22.08 20240806 1.22 Y 004250 500 183 억 520985 N N 5364 N 00 N
4 20250516 140145 57 100.00 KOSPI 화학 N N N N N 4285 25 2 0.59 58540425 13697 9.66 4260 4300 4235 5530 2985 4260 4273.96 1.42 0 -1903 4673 4466 4333 4126 3993 4570 4230 184 1270 500 3060 5 1 36720000 1573 2.37 0.39 12 0.04 1805.00 10925.00 5520 20240614 -22.37 3510 20240806 22.08 4540 -5.62 20250515 3750 14.27 20250409 5520 -22.37 20240614 3510 22.08 20240806 1.22 Y 004250 500 183 억 520985 N N 5364 N 00 N
5 20250516 130144 57 100.00 KOSPI 화학 N N N N N 4295 35 2 0.82 50511195 11825 8.34 4260 4300 4235 5530 2985 4260 4271.56 1.42 0 -1713 4673 4466 4333 4126 3993 4570 4230 184 1270 500 3060 5 1 36720000 1577 2.38 0.39 12 0.03 1805.00 10925.00 5520 20240614 -22.19 3510 20240806 22.36 4540 -5.40 20250515 3750 14.53 20250409 5520 -22.19 20240614 3510 22.36 20240806 1.22 Y 004250 500 183 억 520985 N N 5364 N 00 N
6 20250516 120143 57 100.00 KOSPI 화학 N N N N N 4275 15 2 0.35 39115460 9159 6.46 4260 4300 4235 5530 2985 4260 4270.71 1.42 0 -858 4673 4466 4333 4126 3993 4570 4230 184 1270 500 3060 5 1 36720000 1570 2.37 0.39 12 0.02 1805.00 10925.00 5520 20240614 -22.55 3510 20240806 21.79 4540 -5.84 20250515 3750 14.00 20250409 5520 -22.55 20240614 3510 21.79 20240806 1.22 Y 004250 500 183 억 520985 N N 5364 N 00 N
7 20250516 110141 57 100.00 KOSPI 화학 N N N N N 4260 0 3 0.00 20107740 4710 3.32 4260 4300 4235 5530 2985 4260 4269.16 1.42 0 -40 4673 4466 4333 4126 3993 4570 4230 184 1270 500 3060 5 1 36720000 1564 2.36 0.39 12 0.01 1805.00 10925.00 5520 20240614 -22.83 3510 20240806 21.37 4540 -6.17 20250515 3750 13.60 20250409 5520 -22.83 20240614 3510 21.37 20240806 1.22 Y 004250 500 183 억 520985 N N 5364 N 00 N
8 20250516 100145 57 100.00 KOSPI 화학 N N N N N 4280 20 2 0.47 15478310 3624 2.55 4260 4300 4235 5530 2985 4260 4271.06 1.42 0 -411 4673 4466 4333 4126 3993 4570 4230 184 1270 500 3060 5 1 36720000 1572 2.37 0.39 12 0.01 1805.00 10925.00 5520 20240614 -22.46 3510 20240806 21.94 4540 -5.73 20250515 3750 14.13 20250409 5520 -22.46 20240614 3510 21.94 20240806 1.22 Y 004250 500 183 억 520985 N N 5364 N 00 N
9 20250516 090144 57 100.00 KOSPI 화학 N N N N N 4250 -10 5 -0.23 673065 158 0.11 4260 4260 4250 5530 2985 4260 4259.91 1.42 0 24 4673 4466 4333 4126 3993 4570 4230 184 1270 500 3060 5 1 36720000 1561 2.35 0.39 12 0.00 1805.00 10925.00 5520 20240614 -23.01 3510 20240806 21.08 4540 -6.39 20250515 3750 13.33 20250409 5520 -23.01 20240614 3510 21.08 20240806 1.22 Y 004250 500 183 억 520985 N N 5364 N 00 N
10 20250515 160151 57 100.00 KOSPI 화학 N N N N N 4260 15 2 0.35 616904143 141564 529.47 4245 4540 4200 5510 2975 4245 4357.78 1.41 0 4893 4308 4276 4213 4181 4118 4292 4197 184 1265 500 3050 5 1 36720000 1564 2.36 0.39 12 0.39 1805.00 10925.00 5520 20240614 -22.83 3510 20240806 21.37 4540 -6.17 20250515 3750 13.60 20250409 5520 -22.83 20240614 3510 21.37 20240806 1.21 Y 004250 500 183 억 516973 N N 5364 N 00 N
11 20250515 150151 57 100.00 KOSPI 화학 N N N N N 4260 15 2 0.35 610910098 140154 524.19 4245 4540 4200 5510 2975 4245 4358.85 1.41 0 4698 4308 4276 4213 4181 4118 4292 4197 184 1265 500 3050 5 1 36720000 1564 2.36 0.39 12 0.38 1805.00 10925.00 5520 20240614 -22.83 3510 20240806 21.37 4540 -6.17 20250515 3750 13.60 20250409 5520 -22.83 20240614 3510 21.37 20240806 1.21 Y 004250 500 183 억 516973 N N 1570 N 00 N
12 20250515 140151 57 100.00 KOSPI 화학 N N N N N 4295 50 2 1.18 548808273 125583 469.70 4245 4540 4200 5510 2975 4245 4370.09 1.41 0 2652 4308 4276 4213 4181 4118 4292 4197 184 1265 500 3050 5 1 36720000 1577 2.38 0.39 12 0.34 1805.00 10925.00 5520 20240614 -22.19 3510 20240806 22.36 4540 -5.40 20250515 3750 14.53 20250409 5520 -22.19 20240614 3510 22.36 20240806 1.21 Y 004250 500 183 억 516973 N N 1570 N 00 N