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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,5,2,0.13,52011087,13062,145.08,3955,4035,3955,5170,2790,3980,3981.86,1.01,0,-206,4036,4007,3991,3962,3946,4000,3955,184,1190,500,2860,5,1,36720000,1463,6.26,0.45,12,0.04,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,372289,N,N,32,N,00,N
20250318,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,0,3,0.00,47883458,12025,133.57,3955,4035,3955,5170,2790,3980,3981.99,1.01,0,-179,4036,4007,3991,3962,3946,4000,3955,184,1190,500,2860,5,1,36720000,1461,6.25,0.45,12,0.03,637.00,8820.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3950,0.76,20250210,5520,-27.90,20240614,3510,13.39,20240806,1.23,N,004250,500,183 억,,372289,N,N,9,N,00,N
20250318,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,5,2,0.13,40914400,10273,114.11,3955,4035,3955,5170,2790,3980,3982.71,1.01,0,-191,4036,4007,3991,3962,3946,4000,3955,184,1190,500,2860,5,1,36720000,1463,6.26,0.45,12,0.03,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,372289,N,N,9,N,00,N
20250318,130154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,5,2,0.13,39792370,9991,110.97,3955,4035,3955,5170,2790,3980,3982.82,1.01,0,-184,4036,4007,3991,3962,3946,4000,3955,184,1190,500,2860,5,1,36720000,1463,6.26,0.45,12,0.03,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,372289,N,N,9,N,00,N
20250318,120154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,10,2,0.25,24976760,6272,69.67,3955,4035,3955,5170,2790,3980,3982.26,1.01,0,-184,4036,4007,3991,3962,3946,4000,3955,184,1190,500,2860,5,1,36720000,1465,6.26,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.72,3510,20240806,13.68,4465,-10.64,20250107,3950,1.01,20250210,5520,-27.72,20240614,3510,13.68,20240806,1.23,N,004250,500,183 억,,372289,N,N,9,N,00,N
20250318,110154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,5,2,0.13,24861050,6243,69.34,3955,4035,3955,5170,2790,3980,3982.23,1.01,0,-184,4036,4007,3991,3962,3946,4000,3955,184,1190,500,2860,5,1,36720000,1463,6.26,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,372289,N,N,9,N,00,N
20250318,100155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,10,2,0.25,20710425,5202,57.78,3955,4035,3955,5170,2790,3980,3981.24,1.01,0,-185,4036,4007,3991,3962,3946,4000,3955,184,1190,500,2860,5,1,36720000,1465,6.26,0.45,12,0.01,637.00,8820.00,5520,20240614,-27.72,3510,20240806,13.68,4465,-10.64,20250107,3950,1.01,20250210,5520,-27.72,20240614,3510,13.68,20240806,1.23,N,004250,500,183 억,,372289,N,N,9,N,00,N
20250318,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4035,55,2,1.38,3019810,763,8.47,3955,4035,3955,5170,2790,3980,3957.81,1.01,0,-107,4036,4007,3991,3962,3946,4000,3955,184,1190,500,2860,5,1,36720000,1482,6.33,0.46,12,0.00,637.00,8820.00,5520,20240614,-26.90,3510,20240806,14.96,4465,-9.63,20250107,3950,2.15,20250210,5520,-26.90,20240614,3510,14.96,20240806,1.23,N,004250,500,183 억,,372289,N,N,9,N,00,N
20250317,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,-25,5,-0.62,35708567,8953,100.16,4005,4020,3975,5200,2805,4005,3988.45,1.01,0,521,4068,4036,4003,3971,3938,4052,3987,184,1195,500,2880,5,1,36720000,1461,6.25,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3950,0.76,20250210,5520,-27.90,20240614,3510,13.39,20240806,1.25,N,004250,500,183 억,,371767,N,N,9,N,00,N
20250317,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4005,0,3,0.00,31933070,8005,89.55,4005,4020,3975,5200,2805,4005,3989.14,1.01,0,488,4068,4036,4003,3971,3938,4052,3987,184,1195,500,2880,5,1,36720000,1471,6.29,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.45,3510,20240806,14.10,4465,-10.30,20250107,3950,1.39,20250210,5520,-27.45,20240614,3510,14.10,20240806,1.25,N,004250,500,183 억,,371767,N,N,11,N,00,N
20250317,140154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3975,-30,5,-0.75,20825370,5213,58.32,4005,4020,3975,5200,2805,4005,3994.89,1.01,0,480,4068,4036,4003,3971,3938,4052,3987,184,1195,500,2880,5,1,36720000,1460,6.24,0.45,12,0.01,637.00,8820.00,5520,20240614,-27.99,3510,20240806,13.25,4465,-10.97,20250107,3950,0.63,20250210,5520,-27.99,20240614,3510,13.25,20240806,1.25,N,004250,500,183 억,,371767,N,N,11,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 20250318 160155 57 100.00 KOSPI 화학 N N N N N 3985 5 2 0.13 52011087 13062 145.08 3955 4035 3955 5170 2790 3980 3981.86 1.01 0 -206 4036 4007 3991 3962 3946 4000 3955 184 1190 500 2860 5 1 36720000 1463 6.26 0.45 12 0.04 637.00 8820.00 5520 20240614 -27.81 3510 20240806 13.53 4465 -10.75 20250107 3950 0.89 20250210 5520 -27.81 20240614 3510 13.53 20240806 1.23 N 004250 500 183 억 372289 N N 32 N 00 N
3 20250318 150155 57 100.00 KOSPI 화학 N N N N N 3980 0 3 0.00 47883458 12025 133.57 3955 4035 3955 5170 2790 3980 3981.99 1.01 0 -179 4036 4007 3991 3962 3946 4000 3955 184 1190 500 2860 5 1 36720000 1461 6.25 0.45 12 0.03 637.00 8820.00 5520 20240614 -27.90 3510 20240806 13.39 4465 -10.86 20250107 3950 0.76 20250210 5520 -27.90 20240614 3510 13.39 20240806 1.23 N 004250 500 183 억 372289 N N 9 N 00 N
4 20250318 140155 57 100.00 KOSPI 화학 N N N N N 3985 5 2 0.13 40914400 10273 114.11 3955 4035 3955 5170 2790 3980 3982.71 1.01 0 -191 4036 4007 3991 3962 3946 4000 3955 184 1190 500 2860 5 1 36720000 1463 6.26 0.45 12 0.03 637.00 8820.00 5520 20240614 -27.81 3510 20240806 13.53 4465 -10.75 20250107 3950 0.89 20250210 5520 -27.81 20240614 3510 13.53 20240806 1.23 N 004250 500 183 억 372289 N N 9 N 00 N
5 20250318 130154 57 100.00 KOSPI 화학 N N N N N 3985 5 2 0.13 39792370 9991 110.97 3955 4035 3955 5170 2790 3980 3982.82 1.01 0 -184 4036 4007 3991 3962 3946 4000 3955 184 1190 500 2860 5 1 36720000 1463 6.26 0.45 12 0.03 637.00 8820.00 5520 20240614 -27.81 3510 20240806 13.53 4465 -10.75 20250107 3950 0.89 20250210 5520 -27.81 20240614 3510 13.53 20240806 1.23 N 004250 500 183 억 372289 N N 9 N 00 N
6 20250318 120154 57 100.00 KOSPI 화학 N N N N N 3990 10 2 0.25 24976760 6272 69.67 3955 4035 3955 5170 2790 3980 3982.26 1.01 0 -184 4036 4007 3991 3962 3946 4000 3955 184 1190 500 2860 5 1 36720000 1465 6.26 0.45 12 0.02 637.00 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 1.23 N 004250 500 183 억 372289 N N 9 N 00 N
7 20250318 110154 57 100.00 KOSPI 화학 N N N N N 3985 5 2 0.13 24861050 6243 69.34 3955 4035 3955 5170 2790 3980 3982.23 1.01 0 -184 4036 4007 3991 3962 3946 4000 3955 184 1190 500 2860 5 1 36720000 1463 6.26 0.45 12 0.02 637.00 8820.00 5520 20240614 -27.81 3510 20240806 13.53 4465 -10.75 20250107 3950 0.89 20250210 5520 -27.81 20240614 3510 13.53 20240806 1.23 N 004250 500 183 억 372289 N N 9 N 00 N
8 20250318 100155 57 100.00 KOSPI 화학 N N N N N 3990 10 2 0.25 20710425 5202 57.78 3955 4035 3955 5170 2790 3980 3981.24 1.01 0 -185 4036 4007 3991 3962 3946 4000 3955 184 1190 500 2860 5 1 36720000 1465 6.26 0.45 12 0.01 637.00 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 1.23 N 004250 500 183 억 372289 N N 9 N 00 N
9 20250318 090155 57 100.00 KOSPI 화학 N N N N N 4035 55 2 1.38 3019810 763 8.47 3955 4035 3955 5170 2790 3980 3957.81 1.01 0 -107 4036 4007 3991 3962 3946 4000 3955 184 1190 500 2860 5 1 36720000 1482 6.33 0.46 12 0.00 637.00 8820.00 5520 20240614 -26.90 3510 20240806 14.96 4465 -9.63 20250107 3950 2.15 20250210 5520 -26.90 20240614 3510 14.96 20240806 1.23 N 004250 500 183 억 372289 N N 9 N 00 N
10 20250317 160155 57 100.00 KOSPI 화학 N N N N N 3980 -25 5 -0.62 35708567 8953 100.16 4005 4020 3975 5200 2805 4005 3988.45 1.01 0 521 4068 4036 4003 3971 3938 4052 3987 184 1195 500 2880 5 1 36720000 1461 6.25 0.45 12 0.02 637.00 8820.00 5520 20240614 -27.90 3510 20240806 13.39 4465 -10.86 20250107 3950 0.76 20250210 5520 -27.90 20240614 3510 13.39 20240806 1.25 N 004250 500 183 억 371767 N N 9 N 00 N
11 20250317 150155 57 100.00 KOSPI 화학 N N N N N 4005 0 3 0.00 31933070 8005 89.55 4005 4020 3975 5200 2805 4005 3989.14 1.01 0 488 4068 4036 4003 3971 3938 4052 3987 184 1195 500 2880 5 1 36720000 1471 6.29 0.45 12 0.02 637.00 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 1.25 N 004250 500 183 억 371767 N N 11 N 00 N
12 20250317 140154 57 100.00 KOSPI 화학 N N N N N 3975 -30 5 -0.75 20825370 5213 58.32 4005 4020 3975 5200 2805 4005 3994.89 1.01 0 480 4068 4036 4003 3971 3938 4052 3987 184 1195 500 2880 5 1 36720000 1460 6.24 0.45 12 0.01 637.00 8820.00 5520 20240614 -27.99 3510 20240806 13.25 4465 -10.97 20250107 3950 0.63 20250210 5520 -27.99 20240614 3510 13.25 20240806 1.25 N 004250 500 183 억 371767 N N 11 N 00 N