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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004250/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
20250312,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4020,-10,5,-0.25,194906945,48759,1149.16,4005,4030,3980,5230,2825,4030,3997.35,1.00,0,332,4086,4057,4021,3992,3956,4072,4007,184,1200,500,2900,5,1,36720000,1476,6.31,0.46,12,0.13,637.00,8820.00,5520,20240614,-27.17,3510,20240806,14.53,4465,-9.97,20250107,3950,1.77,20250210,5520,-27.17,20240614,3510,14.53,20240806,1.21,N,004250,500,183 억,,365636,N,N,42,N,00,N
20250312,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,-40,5,-0.99,178209417,44585,1050.79,4005,4030,3980,5230,2825,4030,3997.07,1.00,0,2938,4086,4057,4021,3992,3956,4072,4007,184,1200,500,2900,5,1,36720000,1465,6.26,0.45,12,0.12,637.00,8820.00,5520,20240614,-27.72,3510,20240806,13.68,4465,-10.64,20250107,3950,1.01,20250210,5520,-27.72,20240614,3510,13.68,20240806,1.21,N,004250,500,183 억,,365636,N,N,5,N,00,N
20250312,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,-35,5,-0.87,156605622,39169,923.14,4005,4030,3980,5230,2825,4030,3998.20,1.00,0,1830,4086,4057,4021,3992,3956,4072,4007,184,1200,500,2900,5,1,36720000,1467,6.27,0.45,12,0.11,637.00,8820.00,5520,20240614,-27.63,3510,20240806,13.82,4465,-10.53,20250107,3950,1.14,20250210,5520,-27.63,20240614,3510,13.82,20240806,1.21,N,004250,500,183 억,,365636,N,N,5,N,00,N
20250312,130153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4015,-15,5,-0.37,133141447,33287,784.52,4005,4030,3980,5230,2825,4030,3999.80,1.00,0,1230,4086,4057,4021,3992,3956,4072,4007,184,1200,500,2900,5,1,36720000,1474,6.30,0.46,12,0.09,637.00,8820.00,5520,20240614,-27.26,3510,20240806,14.39,4465,-10.08,20250107,3950,1.65,20250210,5520,-27.26,20240614,3510,14.39,20240806,1.21,N,004250,500,183 억,,365636,N,N,5,N,00,N
20250312,120153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4000,-30,5,-0.74,85166565,21273,501.37,4005,4030,3990,5230,2825,4030,4003.51,1.00,0,1201,4086,4057,4021,3992,3956,4072,4007,184,1200,500,2900,5,1,36720000,1469,6.28,0.45,12,0.06,637.00,8820.00,5520,20240614,-27.54,3510,20240806,13.96,4465,-10.41,20250107,3950,1.27,20250210,5520,-27.54,20240614,3510,13.96,20240806,1.21,N,004250,500,183 억,,365636,N,N,5,N,00,N
20250312,110153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4000,-30,5,-0.74,54408335,13583,320.13,4005,4030,4000,5230,2825,4030,4005.62,1.00,0,1074,4086,4057,4021,3992,3956,4072,4007,184,1200,500,2900,5,1,36720000,1469,6.28,0.45,12,0.04,637.00,8820.00,5520,20240614,-27.54,3510,20240806,13.96,4465,-10.41,20250107,3950,1.27,20250210,5520,-27.54,20240614,3510,13.96,20240806,1.21,N,004250,500,183 억,,365636,N,N,5,N,00,N
20250312,100153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4025,-5,5,-0.12,15920910,3969,93.54,4005,4030,4000,5230,2825,4030,4011.32,1.00,0,433,4086,4057,4021,3992,3956,4072,4007,184,1200,500,2900,5,1,36720000,1478,6.32,0.46,12,0.01,637.00,8820.00,5520,20240614,-27.08,3510,20240806,14.67,4465,-9.85,20250107,3950,1.90,20250210,5520,-27.08,20240614,3510,14.67,20240806,1.21,N,004250,500,183 억,,365636,N,N,5,N,00,N
20250312,090153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4005,-25,5,-0.62,476595,119,2.80,4005,4005,4005,5230,2825,4030,4005.00,1.00,0,-17,4086,4057,4021,3992,3956,4072,4007,184,1200,500,2900,5,1,36720000,1471,6.29,0.45,12,0.00,637.00,8820.00,5520,20240614,-27.45,3510,20240806,14.10,4465,-10.30,20250107,3950,1.39,20250210,5520,-27.45,20240614,3510,14.10,20240806,1.21,N,004250,500,183 억,,365636,N,N,5,N,00,N
20250311,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-20,5,-0.49,17040150,4243,21.03,4000,4050,3985,5260,2835,4050,4016.06,1.00,0,-731,4126,4087,4036,3997,3946,4107,4017,184,1210,500,2910,5,1,36720000,1480,6.33,0.46,12,0.01,637.00,8820.00,5520,20240614,-26.99,3510,20240806,14.81,4465,-9.74,20250107,3950,2.03,20250210,5520,-26.99,20240614,3510,14.81,20240806,1.21,N,004250,500,183 억,,366390,N,N,5,N,00,N
20250311,150153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4020,-30,5,-0.74,13712740,3415,16.93,4000,4050,3985,5260,2835,4050,4015.44,1.00,0,-525,4126,4087,4036,3997,3946,4107,4017,184,1210,500,2910,5,1,36720000,1476,6.31,0.46,12,0.01,637.00,8820.00,5520,20240614,-27.17,3510,20240806,14.53,4465,-9.97,20250107,3950,1.77,20250210,5520,-27.17,20240614,3510,14.53,20240806,1.21,N,004250,500,183 억,,366390,N,N,5,N,00,N
20250311,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4020,-30,5,-0.74,13310910,3315,16.43,4000,4050,3985,5260,2835,4050,4015.36,1.00,0,-500,4126,4087,4036,3997,3946,4107,4017,184,1210,500,2910,5,1,36720000,1476,6.31,0.46,12,0.01,637.00,8820.00,5520,20240614,-27.17,3510,20240806,14.53,4465,-9.97,20250107,3950,1.77,20250210,5520,-27.17,20240614,3510,14.53,20240806,1.21,N,004250,500,183 억,,366390,N,N,5,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 20250312 160152 57 100.00 KOSPI 화학 N N N N N 4020 -10 5 -0.25 194906945 48759 1149.16 4005 4030 3980 5230 2825 4030 3997.35 1.00 0 332 4086 4057 4021 3992 3956 4072 4007 184 1200 500 2900 5 1 36720000 1476 6.31 0.46 12 0.13 637.00 8820.00 5520 20240614 -27.17 3510 20240806 14.53 4465 -9.97 20250107 3950 1.77 20250210 5520 -27.17 20240614 3510 14.53 20240806 1.21 N 004250 500 183 억 365636 N N 42 N 00 N
3 20250312 150154 57 100.00 KOSPI 화학 N N N N N 3990 -40 5 -0.99 178209417 44585 1050.79 4005 4030 3980 5230 2825 4030 3997.07 1.00 0 2938 4086 4057 4021 3992 3956 4072 4007 184 1200 500 2900 5 1 36720000 1465 6.26 0.45 12 0.12 637.00 8820.00 5520 20240614 -27.72 3510 20240806 13.68 4465 -10.64 20250107 3950 1.01 20250210 5520 -27.72 20240614 3510 13.68 20240806 1.21 N 004250 500 183 억 365636 N N 5 N 00 N
4 20250312 140153 57 100.00 KOSPI 화학 N N N N N 3995 -35 5 -0.87 156605622 39169 923.14 4005 4030 3980 5230 2825 4030 3998.20 1.00 0 1830 4086 4057 4021 3992 3956 4072 4007 184 1200 500 2900 5 1 36720000 1467 6.27 0.45 12 0.11 637.00 8820.00 5520 20240614 -27.63 3510 20240806 13.82 4465 -10.53 20250107 3950 1.14 20250210 5520 -27.63 20240614 3510 13.82 20240806 1.21 N 004250 500 183 억 365636 N N 5 N 00 N
5 20250312 130153 57 100.00 KOSPI 화학 N N N N N 4015 -15 5 -0.37 133141447 33287 784.52 4005 4030 3980 5230 2825 4030 3999.80 1.00 0 1230 4086 4057 4021 3992 3956 4072 4007 184 1200 500 2900 5 1 36720000 1474 6.30 0.46 12 0.09 637.00 8820.00 5520 20240614 -27.26 3510 20240806 14.39 4465 -10.08 20250107 3950 1.65 20250210 5520 -27.26 20240614 3510 14.39 20240806 1.21 N 004250 500 183 억 365636 N N 5 N 00 N
6 20250312 120153 57 100.00 KOSPI 화학 N N N N N 4000 -30 5 -0.74 85166565 21273 501.37 4005 4030 3990 5230 2825 4030 4003.51 1.00 0 1201 4086 4057 4021 3992 3956 4072 4007 184 1200 500 2900 5 1 36720000 1469 6.28 0.45 12 0.06 637.00 8820.00 5520 20240614 -27.54 3510 20240806 13.96 4465 -10.41 20250107 3950 1.27 20250210 5520 -27.54 20240614 3510 13.96 20240806 1.21 N 004250 500 183 억 365636 N N 5 N 00 N
7 20250312 110153 57 100.00 KOSPI 화학 N N N N N 4000 -30 5 -0.74 54408335 13583 320.13 4005 4030 4000 5230 2825 4030 4005.62 1.00 0 1074 4086 4057 4021 3992 3956 4072 4007 184 1200 500 2900 5 1 36720000 1469 6.28 0.45 12 0.04 637.00 8820.00 5520 20240614 -27.54 3510 20240806 13.96 4465 -10.41 20250107 3950 1.27 20250210 5520 -27.54 20240614 3510 13.96 20240806 1.21 N 004250 500 183 억 365636 N N 5 N 00 N
8 20250312 100153 57 100.00 KOSPI 화학 N N N N N 4025 -5 5 -0.12 15920910 3969 93.54 4005 4030 4000 5230 2825 4030 4011.32 1.00 0 433 4086 4057 4021 3992 3956 4072 4007 184 1200 500 2900 5 1 36720000 1478 6.32 0.46 12 0.01 637.00 8820.00 5520 20240614 -27.08 3510 20240806 14.67 4465 -9.85 20250107 3950 1.90 20250210 5520 -27.08 20240614 3510 14.67 20240806 1.21 N 004250 500 183 억 365636 N N 5 N 00 N
9 20250312 090153 57 100.00 KOSPI 화학 N N N N N 4005 -25 5 -0.62 476595 119 2.80 4005 4005 4005 5230 2825 4030 4005.00 1.00 0 -17 4086 4057 4021 3992 3956 4072 4007 184 1200 500 2900 5 1 36720000 1471 6.29 0.45 12 0.00 637.00 8820.00 5520 20240614 -27.45 3510 20240806 14.10 4465 -10.30 20250107 3950 1.39 20250210 5520 -27.45 20240614 3510 14.10 20240806 1.21 N 004250 500 183 억 365636 N N 5 N 00 N
10 20250311 160152 57 100.00 KOSPI 화학 N N N N N 4030 -20 5 -0.49 17040150 4243 21.03 4000 4050 3985 5260 2835 4050 4016.06 1.00 0 -731 4126 4087 4036 3997 3946 4107 4017 184 1210 500 2910 5 1 36720000 1480 6.33 0.46 12 0.01 637.00 8820.00 5520 20240614 -26.99 3510 20240806 14.81 4465 -9.74 20250107 3950 2.03 20250210 5520 -26.99 20240614 3510 14.81 20240806 1.21 N 004250 500 183 억 366390 N N 5 N 00 N
11 20250311 150153 57 100.00 KOSPI 화학 N N N N N 4020 -30 5 -0.74 13712740 3415 16.93 4000 4050 3985 5260 2835 4050 4015.44 1.00 0 -525 4126 4087 4036 3997 3946 4107 4017 184 1210 500 2910 5 1 36720000 1476 6.31 0.46 12 0.01 637.00 8820.00 5520 20240614 -27.17 3510 20240806 14.53 4465 -9.97 20250107 3950 1.77 20250210 5520 -27.17 20240614 3510 14.53 20240806 1.21 N 004250 500 183 억 366390 N N 5 N 00 N
12 20250311 140153 57 100.00 KOSPI 화학 N N N N N 4020 -30 5 -0.74 13310910 3315 16.43 4000 4050 3985 5260 2835 4050 4015.36 1.00 0 -500 4126 4087 4036 3997 3946 4107 4017 184 1210 500 2910 5 1 36720000 1476 6.31 0.46 12 0.01 637.00 8820.00 5520 20240614 -27.17 3510 20240806 14.53 4465 -9.97 20250107 3950 1.77 20250210 5520 -27.17 20240614 3510 14.53 20240806 1.21 N 004250 500 183 억 366390 N N 5 N 00 N