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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004250/price/prices-20250401.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
20250407,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3800,-140,5,-3.55,86448000,22559,64.75,3815,3935,3800,5120,2760,3940,3832.08,1.23,0,-371,4010,3975,3905,3870,3800,3992,3887,184,1180,500,2830,5,1,36720000,1395,2.11,0.35,12,0.06,1805.00,10925.00,5520,20240614,-31.16,3510,20240806,8.26,4465,-14.89,20250107,3775,0.66,20250331,5520,-31.16,20240614,3510,8.26,20240806,1.17,Y,004250,500,183 억,,452058,N,N,18,N,00,N
20250407,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3830,-110,5,-2.79,79498440,20737,59.52,3815,3935,3800,5120,2760,3940,3833.65,1.23,0,-180,4010,3975,3905,3870,3800,3992,3887,184,1180,500,2830,5,1,36720000,1406,2.12,0.35,12,0.06,1805.00,10925.00,5520,20240614,-30.62,3510,20240806,9.12,4465,-14.22,20250107,3775,1.46,20250331,5520,-30.62,20240614,3510,9.12,20240806,1.17,Y,004250,500,183 억,,452058,N,N,0,N,00,N
20250407,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3825,-115,5,-2.92,77080275,20106,57.71,3815,3935,3800,5120,2760,3940,3833.70,1.23,0,-148,4010,3975,3905,3870,3800,3992,3887,184,1180,500,2830,5,1,36720000,1405,2.12,0.35,12,0.05,1805.00,10925.00,5520,20240614,-30.71,3510,20240806,8.97,4465,-14.33,20250107,3775,1.32,20250331,5520,-30.71,20240614,3510,8.97,20240806,1.17,Y,004250,500,183 억,,452058,N,N,0,N,00,N
20250407,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3835,-105,5,-2.66,51212770,13321,38.24,3815,3935,3800,5120,2760,3940,3844.51,1.23,0,-141,4010,3975,3905,3870,3800,3992,3887,184,1180,500,2830,5,1,36720000,1408,2.12,0.35,12,0.04,1805.00,10925.00,5520,20240614,-30.53,3510,20240806,9.26,4465,-14.11,20250107,3775,1.59,20250331,5520,-30.53,20240614,3510,9.26,20240806,1.17,Y,004250,500,183 억,,452058,N,N,0,N,00,N
20250407,120149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3850,-90,5,-2.28,41326425,10752,30.86,3815,3935,3800,5120,2760,3940,3843.60,1.23,0,-141,4010,3975,3905,3870,3800,3992,3887,184,1180,500,2830,5,1,36720000,1414,2.13,0.35,12,0.03,1805.00,10925.00,5520,20240614,-30.25,3510,20240806,9.69,4465,-13.77,20250107,3775,1.99,20250331,5520,-30.25,20240614,3510,9.69,20240806,1.17,Y,004250,500,183 억,,452058,N,N,0,N,00,N
20250407,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3870,-70,5,-1.78,31430555,8191,23.51,3815,3935,3800,5120,2760,3940,3837.21,1.23,0,-84,4010,3975,3905,3870,3800,3992,3887,184,1180,500,2830,5,1,36720000,1421,2.14,0.35,12,0.02,1805.00,10925.00,5520,20240614,-29.89,3510,20240806,10.26,4465,-13.33,20250107,3775,2.52,20250331,5520,-29.89,20240614,3510,10.26,20240806,1.17,Y,004250,500,183 억,,452058,N,N,0,N,00,N
20250407,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3825,-115,5,-2.92,18394590,4812,13.81,3815,3935,3800,5120,2760,3940,3822.65,1.23,0,123,4010,3975,3905,3870,3800,3992,3887,184,1180,500,2830,5,1,36720000,1405,2.12,0.35,12,0.01,1805.00,10925.00,5520,20240614,-30.71,3510,20240806,8.97,4465,-14.33,20250107,3775,1.32,20250331,5520,-30.71,20240614,3510,8.97,20240806,1.17,Y,004250,500,183 억,,452058,N,N,0,N,00,N
20250407,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3830,-110,5,-2.79,3861735,1012,2.90,3815,3860,3815,5120,2760,3940,3815.94,1.23,0,101,4010,3975,3905,3870,3800,3992,3887,184,1180,500,2830,5,1,36720000,1406,2.12,0.35,12,0.00,1805.00,10925.00,5520,20240614,-30.62,3510,20240806,9.12,4465,-14.22,20250107,3775,1.46,20250331,5520,-30.62,20240614,3510,9.12,20240806,1.17,Y,004250,500,183 억,,452058,N,N,0,N,00,N
20250404,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,40,2,1.03,134064955,34655,332.84,3840,3940,3835,5070,2730,3900,3868.53,1.22,0,4721,3996,3947,3861,3812,3726,3972,3837,184,1170,500,2800,5,1,36720000,1447,2.18,0.36,12,0.09,1805.00,10925.00,5520,20240614,-28.62,3510,20240806,12.25,4465,-11.76,20250107,3775,4.37,20250331,5520,-28.62,20240614,3510,12.25,20240806,1.17,Y,004250,500,183 억,,447451,N,N,3,N,00,N
20250404,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,30,2,0.77,130564470,33765,324.29,3840,3935,3835,5070,2730,3900,3866.86,1.22,0,4840,3996,3947,3861,3812,3726,3972,3837,184,1170,500,2800,5,1,36720000,1443,2.18,0.36,12,0.09,1805.00,10925.00,5520,20240614,-28.80,3510,20240806,11.97,4465,-11.98,20250107,3775,4.11,20250331,5520,-28.80,20240614,3510,11.97,20240806,1.17,Y,004250,500,183 억,,447451,N,N,3,N,00,N
20250404,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3865,-35,5,-0.90,68761310,17769,170.66,3840,3935,3835,5070,2730,3900,3869.73,1.22,0,4126,3996,3947,3861,3812,3726,3972,3837,184,1170,500,2800,5,1,36720000,1419,2.14,0.35,12,0.05,1805.00,10925.00,5520,20240614,-29.98,3510,20240806,10.11,4465,-13.44,20250107,3775,2.38,20250331,5520,-29.98,20240614,3510,10.11,20240806,1.17,Y,004250,500,183 억,,447451,N,N,3,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 20250407 160148 57 100.00 KOSPI 화학 N N N N N 3800 -140 5 -3.55 86448000 22559 64.75 3815 3935 3800 5120 2760 3940 3832.08 1.23 0 -371 4010 3975 3905 3870 3800 3992 3887 184 1180 500 2830 5 1 36720000 1395 2.11 0.35 12 0.06 1805.00 10925.00 5520 20240614 -31.16 3510 20240806 8.26 4465 -14.89 20250107 3775 0.66 20250331 5520 -31.16 20240614 3510 8.26 20240806 1.17 Y 004250 500 183 억 452058 N N 18 N 00 N
3 20250407 150150 57 100.00 KOSPI 화학 N N N N N 3830 -110 5 -2.79 79498440 20737 59.52 3815 3935 3800 5120 2760 3940 3833.65 1.23 0 -180 4010 3975 3905 3870 3800 3992 3887 184 1180 500 2830 5 1 36720000 1406 2.12 0.35 12 0.06 1805.00 10925.00 5520 20240614 -30.62 3510 20240806 9.12 4465 -14.22 20250107 3775 1.46 20250331 5520 -30.62 20240614 3510 9.12 20240806 1.17 Y 004250 500 183 억 452058 N N 0 N 00 N
4 20250407 140149 57 100.00 KOSPI 화학 N N N N N 3825 -115 5 -2.92 77080275 20106 57.71 3815 3935 3800 5120 2760 3940 3833.70 1.23 0 -148 4010 3975 3905 3870 3800 3992 3887 184 1180 500 2830 5 1 36720000 1405 2.12 0.35 12 0.05 1805.00 10925.00 5520 20240614 -30.71 3510 20240806 8.97 4465 -14.33 20250107 3775 1.32 20250331 5520 -30.71 20240614 3510 8.97 20240806 1.17 Y 004250 500 183 억 452058 N N 0 N 00 N
5 20250407 130148 57 100.00 KOSPI 화학 N N N N N 3835 -105 5 -2.66 51212770 13321 38.24 3815 3935 3800 5120 2760 3940 3844.51 1.23 0 -141 4010 3975 3905 3870 3800 3992 3887 184 1180 500 2830 5 1 36720000 1408 2.12 0.35 12 0.04 1805.00 10925.00 5520 20240614 -30.53 3510 20240806 9.26 4465 -14.11 20250107 3775 1.59 20250331 5520 -30.53 20240614 3510 9.26 20240806 1.17 Y 004250 500 183 억 452058 N N 0 N 00 N
6 20250407 120149 57 100.00 KOSPI 화학 N N N N N 3850 -90 5 -2.28 41326425 10752 30.86 3815 3935 3800 5120 2760 3940 3843.60 1.23 0 -141 4010 3975 3905 3870 3800 3992 3887 184 1180 500 2830 5 1 36720000 1414 2.13 0.35 12 0.03 1805.00 10925.00 5520 20240614 -30.25 3510 20240806 9.69 4465 -13.77 20250107 3775 1.99 20250331 5520 -30.25 20240614 3510 9.69 20240806 1.17 Y 004250 500 183 억 452058 N N 0 N 00 N
7 20250407 110149 57 100.00 KOSPI 화학 N N N N N 3870 -70 5 -1.78 31430555 8191 23.51 3815 3935 3800 5120 2760 3940 3837.21 1.23 0 -84 4010 3975 3905 3870 3800 3992 3887 184 1180 500 2830 5 1 36720000 1421 2.14 0.35 12 0.02 1805.00 10925.00 5520 20240614 -29.89 3510 20240806 10.26 4465 -13.33 20250107 3775 2.52 20250331 5520 -29.89 20240614 3510 10.26 20240806 1.17 Y 004250 500 183 억 452058 N N 0 N 00 N
8 20250407 100149 57 100.00 KOSPI 화학 N N N N N 3825 -115 5 -2.92 18394590 4812 13.81 3815 3935 3800 5120 2760 3940 3822.65 1.23 0 123 4010 3975 3905 3870 3800 3992 3887 184 1180 500 2830 5 1 36720000 1405 2.12 0.35 12 0.01 1805.00 10925.00 5520 20240614 -30.71 3510 20240806 8.97 4465 -14.33 20250107 3775 1.32 20250331 5520 -30.71 20240614 3510 8.97 20240806 1.17 Y 004250 500 183 억 452058 N N 0 N 00 N
9 20250407 090149 57 100.00 KOSPI 화학 N N N N N 3830 -110 5 -2.79 3861735 1012 2.90 3815 3860 3815 5120 2760 3940 3815.94 1.23 0 101 4010 3975 3905 3870 3800 3992 3887 184 1180 500 2830 5 1 36720000 1406 2.12 0.35 12 0.00 1805.00 10925.00 5520 20240614 -30.62 3510 20240806 9.12 4465 -14.22 20250107 3775 1.46 20250331 5520 -30.62 20240614 3510 9.12 20240806 1.17 Y 004250 500 183 억 452058 N N 0 N 00 N
10 20250404 160149 57 100.00 KOSPI 화학 N N N N N 3940 40 2 1.03 134064955 34655 332.84 3840 3940 3835 5070 2730 3900 3868.53 1.22 0 4721 3996 3947 3861 3812 3726 3972 3837 184 1170 500 2800 5 1 36720000 1447 2.18 0.36 12 0.09 1805.00 10925.00 5520 20240614 -28.62 3510 20240806 12.25 4465 -11.76 20250107 3775 4.37 20250331 5520 -28.62 20240614 3510 12.25 20240806 1.17 Y 004250 500 183 억 447451 N N 3 N 00 N
11 20250404 150149 57 100.00 KOSPI 화학 N N N N N 3930 30 2 0.77 130564470 33765 324.29 3840 3935 3835 5070 2730 3900 3866.86 1.22 0 4840 3996 3947 3861 3812 3726 3972 3837 184 1170 500 2800 5 1 36720000 1443 2.18 0.36 12 0.09 1805.00 10925.00 5520 20240614 -28.80 3510 20240806 11.97 4465 -11.98 20250107 3775 4.11 20250331 5520 -28.80 20240614 3510 11.97 20240806 1.17 Y 004250 500 183 억 447451 N N 3 N 00 N
12 20250404 140150 57 100.00 KOSPI 화학 N N N N N 3865 -35 5 -0.90 68761310 17769 170.66 3840 3935 3835 5070 2730 3900 3869.73 1.22 0 4126 3996 3947 3861 3812 3726 3972 3837 184 1170 500 2800 5 1 36720000 1419 2.14 0.35 12 0.05 1805.00 10925.00 5520 20240614 -29.98 3510 20240806 10.11 4465 -13.44 20250107 3775 2.38 20250331 5520 -29.98 20240614 3510 10.11 20240806 1.17 Y 004250 500 183 억 447451 N N 3 N 00 N