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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004250/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
20250228,160159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4025,-90,5,-2.19,138151290,33954,153.31,4085,4155,4025,5340,2885,4115,4068.87,1.03,0,-6432,4265,4190,4130,4055,3995,4160,4025,184,1225,500,2960,5,1,36720000,1478,6.32,0.46,12,0.09,637.00,8820.00,5520,20240614,-27.08,3510,20240806,14.67,4465,-9.85,20250107,3950,1.90,20250210,5520,-27.08,20240614,3510,14.67,20240806,1.24,N,004250,500,183 억,,378272,N,N,0,N,00,N
20250228,150159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4040,-75,5,-1.82,124748040,30638,138.34,4085,4155,4030,5340,2885,4115,4071.68,1.03,0,-4724,4265,4190,4130,4055,3995,4160,4025,184,1225,500,2960,5,1,36720000,1483,6.34,0.46,12,0.08,637.00,8820.00,5520,20240614,-26.81,3510,20240806,15.10,4465,-9.52,20250107,3950,2.28,20250210,5520,-26.81,20240614,3510,15.10,20240806,1.24,N,004250,500,183 억,,378272,N,N,0,N,00,N
20250228,140159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4040,-75,5,-1.82,114271420,28043,126.62,4085,4155,4030,5340,2885,4115,4074.86,1.03,0,-4422,4265,4190,4130,4055,3995,4160,4025,184,1225,500,2960,5,1,36720000,1483,6.34,0.46,12,0.08,637.00,8820.00,5520,20240614,-26.81,3510,20240806,15.10,4465,-9.52,20250107,3950,2.28,20250210,5520,-26.81,20240614,3510,15.10,20240806,1.24,N,004250,500,183 억,,378272,N,N,0,N,00,N
20250228,130200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4070,-45,5,-1.09,109892870,26963,121.75,4085,4155,4030,5340,2885,4115,4075.69,1.03,0,-4410,4265,4190,4130,4055,3995,4160,4025,184,1225,500,2960,5,1,36720000,1495,6.39,0.46,12,0.07,637.00,8820.00,5520,20240614,-26.27,3510,20240806,15.95,4465,-8.85,20250107,3950,3.04,20250210,5520,-26.27,20240614,3510,15.95,20240806,1.24,N,004250,500,183 억,,378272,N,N,0,N,00,N
20250228,120158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4075,-40,5,-0.97,80684915,19791,89.36,4085,4155,4030,5340,2885,4115,4076.85,1.03,0,-2727,4265,4190,4130,4055,3995,4160,4025,184,1225,500,2960,5,1,36720000,1496,6.40,0.46,12,0.05,637.00,8820.00,5520,20240614,-26.18,3510,20240806,16.10,4465,-8.73,20250107,3950,3.16,20250210,5520,-26.18,20240614,3510,16.10,20240806,1.24,N,004250,500,183 억,,378272,N,N,0,N,00,N
20250228,110158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,35,2,0.85,53973900,13272,59.93,4085,4155,4030,5340,2885,4115,4066.75,1.03,0,-913,4265,4190,4130,4055,3995,4160,4025,184,1225,500,2960,5,1,36720000,1524,6.51,0.47,12,0.04,637.00,8820.00,5520,20240614,-24.82,3510,20240806,18.23,4465,-7.05,20250107,3950,5.06,20250210,5520,-24.82,20240614,3510,18.23,20240806,1.24,N,004250,500,183 억,,378272,N,N,0,N,00,N
20250228,100158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4075,-40,5,-0.97,13397660,3290,14.86,4085,4105,4060,5340,2885,4115,4072.24,1.03,0,-279,4265,4190,4130,4055,3995,4160,4025,184,1225,500,2960,5,1,36720000,1496,6.40,0.46,12,0.01,637.00,8820.00,5520,20240614,-26.18,3510,20240806,16.10,4465,-8.73,20250107,3950,3.16,20250210,5520,-26.18,20240614,3510,16.10,20240806,1.24,N,004250,500,183 억,,378272,N,N,0,N,00,N
20250228,090159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4060,-55,5,-1.34,1064815,261,1.18,4085,4090,4060,5340,2885,4115,4079.75,1.03,0,-182,4265,4190,4130,4055,3995,4160,4025,184,1225,500,2960,5,1,36720000,1491,6.37,0.46,12,0.00,637.00,8820.00,5520,20240614,-26.45,3510,20240806,15.67,4465,-9.07,20250107,3950,2.78,20250210,5520,-26.45,20240614,3510,15.67,20240806,1.24,N,004250,500,183 억,,378272,N,N,0,N,00,N
20250227,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4115,-85,5,-2.02,91453050,22147,173.72,4170,4205,4070,5460,2940,4200,4129.43,1.04,0,-2034,4226,4212,4186,4172,4146,4220,4180,184,1260,500,3020,5,1,36720000,1511,6.46,0.47,12,0.06,637.00,8820.00,5520,20240614,-25.45,3510,20240806,17.24,4465,-7.84,20250107,3950,4.18,20250210,5520,-25.45,20240614,3510,17.24,20240806,1.25,N,004250,500,183 억,,380331,N,N,22,N,00,N
20250227,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4110,-90,5,-2.14,72045255,17420,136.64,4170,4205,4105,5460,2940,4200,4135.78,1.04,0,-1804,4226,4212,4186,4172,4146,4220,4180,184,1260,500,3020,5,1,36720000,1509,6.45,0.47,12,0.05,637.00,8820.00,5520,20240614,-25.54,3510,20240806,17.09,4465,-7.95,20250107,3950,4.05,20250210,5520,-25.54,20240614,3510,17.09,20240806,1.25,N,004250,500,183 억,,380331,N,N,22,N,00,N
20250227,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,-80,5,-1.90,61099925,14756,115.74,4170,4205,4110,5460,2940,4200,4140.68,1.04,0,-1348,4226,4212,4186,4172,4146,4220,4180,184,1260,500,3020,5,1,36720000,1513,6.47,0.47,12,0.04,637.00,8820.00,5520,20240614,-25.36,3510,20240806,17.38,4465,-7.73,20250107,3950,4.30,20250210,5520,-25.36,20240614,3510,17.38,20240806,1.25,N,004250,500,183 억,,380331,N,N,22,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 20250228 160159 57 100.00 KOSPI 화학 N N N N N 4025 -90 5 -2.19 138151290 33954 153.31 4085 4155 4025 5340 2885 4115 4068.87 1.03 0 -6432 4265 4190 4130 4055 3995 4160 4025 184 1225 500 2960 5 1 36720000 1478 6.32 0.46 12 0.09 637.00 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 1.24 N 004250 500 183 억 378272 N N 0 N 00 N
3 20250228 150159 57 100.00 KOSPI 화학 N N N N N 4040 -75 5 -1.82 124748040 30638 138.34 4085 4155 4030 5340 2885 4115 4071.68 1.03 0 -4724 4265 4190 4130 4055 3995 4160 4025 184 1225 500 2960 5 1 36720000 1483 6.34 0.46 12 0.08 637.00 8820.00 5520 20240614 -26.81 3510 20240806 15.10 4465 -9.52 20250107 3950 2.28 20250210 5520 -26.81 20240614 3510 15.10 20240806 1.24 N 004250 500 183 억 378272 N N 0 N 00 N
4 20250228 140159 57 100.00 KOSPI 화학 N N N N N 4040 -75 5 -1.82 114271420 28043 126.62 4085 4155 4030 5340 2885 4115 4074.86 1.03 0 -4422 4265 4190 4130 4055 3995 4160 4025 184 1225 500 2960 5 1 36720000 1483 6.34 0.46 12 0.08 637.00 8820.00 5520 20240614 -26.81 3510 20240806 15.10 4465 -9.52 20250107 3950 2.28 20250210 5520 -26.81 20240614 3510 15.10 20240806 1.24 N 004250 500 183 억 378272 N N 0 N 00 N
5 20250228 130200 57 100.00 KOSPI 화학 N N N N N 4070 -45 5 -1.09 109892870 26963 121.75 4085 4155 4030 5340 2885 4115 4075.69 1.03 0 -4410 4265 4190 4130 4055 3995 4160 4025 184 1225 500 2960 5 1 36720000 1495 6.39 0.46 12 0.07 637.00 8820.00 5520 20240614 -26.27 3510 20240806 15.95 4465 -8.85 20250107 3950 3.04 20250210 5520 -26.27 20240614 3510 15.95 20240806 1.24 N 004250 500 183 억 378272 N N 0 N 00 N
6 20250228 120158 57 100.00 KOSPI 화학 N N N N N 4075 -40 5 -0.97 80684915 19791 89.36 4085 4155 4030 5340 2885 4115 4076.85 1.03 0 -2727 4265 4190 4130 4055 3995 4160 4025 184 1225 500 2960 5 1 36720000 1496 6.40 0.46 12 0.05 637.00 8820.00 5520 20240614 -26.18 3510 20240806 16.10 4465 -8.73 20250107 3950 3.16 20250210 5520 -26.18 20240614 3510 16.10 20240806 1.24 N 004250 500 183 억 378272 N N 0 N 00 N
7 20250228 110158 57 100.00 KOSPI 화학 N N N N N 4150 35 2 0.85 53973900 13272 59.93 4085 4155 4030 5340 2885 4115 4066.75 1.03 0 -913 4265 4190 4130 4055 3995 4160 4025 184 1225 500 2960 5 1 36720000 1524 6.51 0.47 12 0.04 637.00 8820.00 5520 20240614 -24.82 3510 20240806 18.23 4465 -7.05 20250107 3950 5.06 20250210 5520 -24.82 20240614 3510 18.23 20240806 1.24 N 004250 500 183 억 378272 N N 0 N 00 N
8 20250228 100158 57 100.00 KOSPI 화학 N N N N N 4075 -40 5 -0.97 13397660 3290 14.86 4085 4105 4060 5340 2885 4115 4072.24 1.03 0 -279 4265 4190 4130 4055 3995 4160 4025 184 1225 500 2960 5 1 36720000 1496 6.40 0.46 12 0.01 637.00 8820.00 5520 20240614 -26.18 3510 20240806 16.10 4465 -8.73 20250107 3950 3.16 20250210 5520 -26.18 20240614 3510 16.10 20240806 1.24 N 004250 500 183 억 378272 N N 0 N 00 N
9 20250228 090159 57 100.00 KOSPI 화학 N N N N N 4060 -55 5 -1.34 1064815 261 1.18 4085 4090 4060 5340 2885 4115 4079.75 1.03 0 -182 4265 4190 4130 4055 3995 4160 4025 184 1225 500 2960 5 1 36720000 1491 6.37 0.46 12 0.00 637.00 8820.00 5520 20240614 -26.45 3510 20240806 15.67 4465 -9.07 20250107 3950 2.78 20250210 5520 -26.45 20240614 3510 15.67 20240806 1.24 N 004250 500 183 억 378272 N N 0 N 00 N
10 20250227 160157 57 100.00 KOSPI 화학 N N N N N 4115 -85 5 -2.02 91453050 22147 173.72 4170 4205 4070 5460 2940 4200 4129.43 1.04 0 -2034 4226 4212 4186 4172 4146 4220 4180 184 1260 500 3020 5 1 36720000 1511 6.46 0.47 12 0.06 637.00 8820.00 5520 20240614 -25.45 3510 20240806 17.24 4465 -7.84 20250107 3950 4.18 20250210 5520 -25.45 20240614 3510 17.24 20240806 1.25 N 004250 500 183 억 380331 N N 22 N 00 N
11 20250227 150158 57 100.00 KOSPI 화학 N N N N N 4110 -90 5 -2.14 72045255 17420 136.64 4170 4205 4105 5460 2940 4200 4135.78 1.04 0 -1804 4226 4212 4186 4172 4146 4220 4180 184 1260 500 3020 5 1 36720000 1509 6.45 0.47 12 0.05 637.00 8820.00 5520 20240614 -25.54 3510 20240806 17.09 4465 -7.95 20250107 3950 4.05 20250210 5520 -25.54 20240614 3510 17.09 20240806 1.25 N 004250 500 183 억 380331 N N 22 N 00 N
12 20250227 140158 57 100.00 KOSPI 화학 N N N N N 4120 -80 5 -1.90 61099925 14756 115.74 4170 4205 4110 5460 2940 4200 4140.68 1.04 0 -1348 4226 4212 4186 4172 4146 4220 4180 184 1260 500 3020 5 1 36720000 1513 6.47 0.47 12 0.04 637.00 8820.00 5520 20240614 -25.36 3510 20240806 17.38 4465 -7.73 20250107 3950 4.30 20250210 5520 -25.36 20240614 3510 17.38 20240806 1.25 N 004250 500 183 억 380331 N N 22 N 00 N