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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,20,2,0.48,91502522,22142,107.12,4145,4160,4115,5360,2890,4125,4132.53,1.37,0,3845,4208,4166,4128,4086,4048,4147,4067,184,1235,500,2970,5,1,36720000,1522,2.30,0.38,12,0.06,1805.00,10925.00,5520,20240614,-24.91,3510,20240806,18.09,4465,-7.17,20250107,3750,10.53,20250409,5520,-24.91,20240614,3510,18.09,20240806,1.22,Y,004250,500,183 억,,504841,N,N,1904,N,00,N
20250512,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,20,2,0.48,88352037,21380,103.43,4145,4160,4115,5360,2890,4125,4132.46,1.37,0,3827,4208,4166,4128,4086,4048,4147,4067,184,1235,500,2970,5,1,36720000,1522,2.30,0.38,12,0.06,1805.00,10925.00,5520,20240614,-24.91,3510,20240806,18.09,4465,-7.17,20250107,3750,10.53,20250409,5520,-24.91,20240614,3510,18.09,20240806,1.22,Y,004250,500,183 억,,504841,N,N,1113,N,00,N
20250512,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,10,2,0.24,65765682,15908,76.96,4145,4160,4115,5360,2890,4125,4134.13,1.37,0,3186,4208,4166,4128,4086,4048,4147,4067,184,1235,500,2970,5,1,36720000,1518,2.29,0.38,12,0.04,1805.00,10925.00,5520,20240614,-25.09,3510,20240806,17.81,4465,-7.39,20250107,3750,10.27,20250409,5520,-25.09,20240614,3510,17.81,20240806,1.22,Y,004250,500,183 억,,504841,N,N,1113,N,00,N
20250512,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,5,2,0.12,47369897,11450,55.39,4145,4160,4115,5360,2890,4125,4137.11,1.37,0,3109,4208,4166,4128,4086,4048,4147,4067,184,1235,500,2970,5,1,36720000,1517,2.29,0.38,12,0.03,1805.00,10925.00,5520,20240614,-25.18,3510,20240806,17.66,4465,-7.50,20250107,3750,10.13,20250409,5520,-25.18,20240614,3510,17.66,20240806,1.22,Y,004250,500,183 억,,504841,N,N,1113,N,00,N
20250512,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,5,2,0.12,41772777,10092,48.82,4145,4160,4130,5360,2890,4125,4139.20,1.37,0,2487,4208,4166,4128,4086,4048,4147,4067,184,1235,500,2970,5,1,36720000,1517,2.29,0.38,12,0.03,1805.00,10925.00,5520,20240614,-25.18,3510,20240806,17.66,4465,-7.50,20250107,3750,10.13,20250409,5520,-25.18,20240614,3510,17.66,20240806,1.22,Y,004250,500,183 억,,504841,N,N,1113,N,00,N
20250512,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,20,2,0.48,21580947,5210,25.20,4145,4160,4130,5360,2890,4125,4142.22,1.37,0,-716,4208,4166,4128,4086,4048,4147,4067,184,1235,500,2970,5,1,36720000,1522,2.30,0.38,12,0.01,1805.00,10925.00,5520,20240614,-24.91,3510,20240806,18.09,4465,-7.17,20250107,3750,10.53,20250409,5520,-24.91,20240614,3510,18.09,20240806,1.22,Y,004250,500,183 억,,504841,N,N,1113,N,00,N
20250512,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,25,2,0.61,11648087,2812,13.60,4145,4160,4130,5360,2890,4125,4142.28,1.37,0,-1198,4208,4166,4128,4086,4048,4147,4067,184,1235,500,2970,5,1,36720000,1524,2.30,0.38,12,0.01,1805.00,10925.00,5520,20240614,-24.82,3510,20240806,18.23,4465,-7.05,20250107,3750,10.67,20250409,5520,-24.82,20240614,3510,18.23,20240806,1.22,Y,004250,500,183 억,,504841,N,N,1113,N,00,N
20250512,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,20,2,0.48,480820,116,0.56,4145,4145,4145,5360,2890,4125,4145.00,1.37,0,-20,4208,4166,4128,4086,4048,4147,4067,184,1235,500,2970,5,1,36720000,1522,2.30,0.38,12,0.00,1805.00,10925.00,5520,20240614,-24.91,3510,20240806,18.09,4465,-7.17,20250107,3750,10.53,20250409,5520,-24.91,20240614,3510,18.09,20240806,1.22,Y,004250,500,183 억,,504841,N,N,1113,N,00,N
20250509,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,-40,5,-0.96,84937742,20642,100.33,4165,4170,4090,5410,2920,4165,4114.80,1.37,0,5269,4205,4185,4155,4135,4105,4170,4120,184,1245,500,2990,5,1,36720000,1515,2.29,0.38,12,0.06,1805.00,10925.00,5520,20240614,-25.27,3510,20240806,17.52,4465,-7.61,20250107,3750,10.00,20250409,5520,-25.27,20240614,3510,17.52,20240806,1.23,Y,004250,500,183 억,,501456,N,N,1113,N,00,N
20250509,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4127,-38,5,-0.91,82796735,20123,97.80,4165,4170,4090,5410,2920,4165,4114.53,1.37,0,5213,4205,4185,4155,4135,4105,4170,4120,184,1245,500,2990,5,1,36720000,1515,2.29,0.38,12,0.05,1805.00,10925.00,5520,20240614,-25.24,3510,20240806,17.58,4465,-7.57,20250107,3750,10.05,20250409,5520,-25.24,20240614,3510,17.58,20240806,1.23,Y,004250,500,183 억,,501456,N,N,1635,N,00,N
20250509,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,-35,5,-0.84,80800205,19639,95.45,4165,4170,4090,5410,2920,4165,4114.27,1.37,0,5120,4205,4185,4155,4135,4105,4170,4120,184,1245,500,2990,5,1,36720000,1517,2.29,0.38,12,0.05,1805.00,10925.00,5520,20240614,-25.18,3510,20240806,17.66,4465,-7.50,20250107,3750,10.13,20250409,5520,-25.18,20240614,3510,17.66,20240806,1.23,Y,004250,500,183 억,,501456,N,N,1635,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 20250512 160149 57 100.00 KOSPI 화학 N N N N N 4145 20 2 0.48 91502522 22142 107.12 4145 4160 4115 5360 2890 4125 4132.53 1.37 0 3845 4208 4166 4128 4086 4048 4147 4067 184 1235 500 2970 5 1 36720000 1522 2.30 0.38 12 0.06 1805.00 10925.00 5520 20240614 -24.91 3510 20240806 18.09 4465 -7.17 20250107 3750 10.53 20250409 5520 -24.91 20240614 3510 18.09 20240806 1.22 Y 004250 500 183 억 504841 N N 1904 N 00 N
3 20250512 150150 57 100.00 KOSPI 화학 N N N N N 4145 20 2 0.48 88352037 21380 103.43 4145 4160 4115 5360 2890 4125 4132.46 1.37 0 3827 4208 4166 4128 4086 4048 4147 4067 184 1235 500 2970 5 1 36720000 1522 2.30 0.38 12 0.06 1805.00 10925.00 5520 20240614 -24.91 3510 20240806 18.09 4465 -7.17 20250107 3750 10.53 20250409 5520 -24.91 20240614 3510 18.09 20240806 1.22 Y 004250 500 183 억 504841 N N 1113 N 00 N
4 20250512 140150 57 100.00 KOSPI 화학 N N N N N 4135 10 2 0.24 65765682 15908 76.96 4145 4160 4115 5360 2890 4125 4134.13 1.37 0 3186 4208 4166 4128 4086 4048 4147 4067 184 1235 500 2970 5 1 36720000 1518 2.29 0.38 12 0.04 1805.00 10925.00 5520 20240614 -25.09 3510 20240806 17.81 4465 -7.39 20250107 3750 10.27 20250409 5520 -25.09 20240614 3510 17.81 20240806 1.22 Y 004250 500 183 억 504841 N N 1113 N 00 N
5 20250512 130150 57 100.00 KOSPI 화학 N N N N N 4130 5 2 0.12 47369897 11450 55.39 4145 4160 4115 5360 2890 4125 4137.11 1.37 0 3109 4208 4166 4128 4086 4048 4147 4067 184 1235 500 2970 5 1 36720000 1517 2.29 0.38 12 0.03 1805.00 10925.00 5520 20240614 -25.18 3510 20240806 17.66 4465 -7.50 20250107 3750 10.13 20250409 5520 -25.18 20240614 3510 17.66 20240806 1.22 Y 004250 500 183 억 504841 N N 1113 N 00 N
6 20250512 120151 57 100.00 KOSPI 화학 N N N N N 4130 5 2 0.12 41772777 10092 48.82 4145 4160 4130 5360 2890 4125 4139.20 1.37 0 2487 4208 4166 4128 4086 4048 4147 4067 184 1235 500 2970 5 1 36720000 1517 2.29 0.38 12 0.03 1805.00 10925.00 5520 20240614 -25.18 3510 20240806 17.66 4465 -7.50 20250107 3750 10.13 20250409 5520 -25.18 20240614 3510 17.66 20240806 1.22 Y 004250 500 183 억 504841 N N 1113 N 00 N
7 20250512 110150 57 100.00 KOSPI 화학 N N N N N 4145 20 2 0.48 21580947 5210 25.20 4145 4160 4130 5360 2890 4125 4142.22 1.37 0 -716 4208 4166 4128 4086 4048 4147 4067 184 1235 500 2970 5 1 36720000 1522 2.30 0.38 12 0.01 1805.00 10925.00 5520 20240614 -24.91 3510 20240806 18.09 4465 -7.17 20250107 3750 10.53 20250409 5520 -24.91 20240614 3510 18.09 20240806 1.22 Y 004250 500 183 억 504841 N N 1113 N 00 N
8 20250512 100150 57 100.00 KOSPI 화학 N N N N N 4150 25 2 0.61 11648087 2812 13.60 4145 4160 4130 5360 2890 4125 4142.28 1.37 0 -1198 4208 4166 4128 4086 4048 4147 4067 184 1235 500 2970 5 1 36720000 1524 2.30 0.38 12 0.01 1805.00 10925.00 5520 20240614 -24.82 3510 20240806 18.23 4465 -7.05 20250107 3750 10.67 20250409 5520 -24.82 20240614 3510 18.23 20240806 1.22 Y 004250 500 183 억 504841 N N 1113 N 00 N
9 20250512 090150 57 100.00 KOSPI 화학 N N N N N 4145 20 2 0.48 480820 116 0.56 4145 4145 4145 5360 2890 4125 4145.00 1.37 0 -20 4208 4166 4128 4086 4048 4147 4067 184 1235 500 2970 5 1 36720000 1522 2.30 0.38 12 0.00 1805.00 10925.00 5520 20240614 -24.91 3510 20240806 18.09 4465 -7.17 20250107 3750 10.53 20250409 5520 -24.91 20240614 3510 18.09 20240806 1.22 Y 004250 500 183 억 504841 N N 1113 N 00 N
10 20250509 160149 57 100.00 KOSPI 화학 N N N N N 4125 -40 5 -0.96 84937742 20642 100.33 4165 4170 4090 5410 2920 4165 4114.80 1.37 0 5269 4205 4185 4155 4135 4105 4170 4120 184 1245 500 2990 5 1 36720000 1515 2.29 0.38 12 0.06 1805.00 10925.00 5520 20240614 -25.27 3510 20240806 17.52 4465 -7.61 20250107 3750 10.00 20250409 5520 -25.27 20240614 3510 17.52 20240806 1.23 Y 004250 500 183 억 501456 N N 1113 N 00 N
11 20250509 150150 57 100.00 KOSPI 화학 N N N N N 4127 -38 5 -0.91 82796735 20123 97.80 4165 4170 4090 5410 2920 4165 4114.53 1.37 0 5213 4205 4185 4155 4135 4105 4170 4120 184 1245 500 2990 5 1 36720000 1515 2.29 0.38 12 0.05 1805.00 10925.00 5520 20240614 -25.24 3510 20240806 17.58 4465 -7.57 20250107 3750 10.05 20250409 5520 -25.24 20240614 3510 17.58 20240806 1.23 Y 004250 500 183 억 501456 N N 1635 N 00 N
12 20250509 140149 57 100.00 KOSPI 화학 N N N N N 4130 -35 5 -0.84 80800205 19639 95.45 4165 4170 4090 5410 2920 4165 4114.27 1.37 0 5120 4205 4185 4155 4135 4105 4170 4120 184 1245 500 2990 5 1 36720000 1517 2.29 0.38 12 0.05 1805.00 10925.00 5520 20240614 -25.18 3510 20240806 17.66 4465 -7.50 20250107 3750 10.13 20250409 5520 -25.18 20240614 3510 17.66 20240806 1.23 Y 004250 500 183 억 501456 N N 1635 N 00 N