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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4180,-10,5,-0.24,95268850,22738,1.86,4205,4275,4145,5440,2935,4190,4189.85,1.07,0,-4811,4270,4230,4165,4125,4060,4250,4145,184,1250,500,3010,5,1,36720000,1535,6.56,0.47,12,0.06,637.00,8820.00,5520,20240614,-24.28,3510,20240806,19.09,4465,-6.38,20250107,3950,5.82,20250210,5520,-24.28,20240614,3510,19.09,20240806,1.24,N,004250,500,183 억,,391341,N,N,19,N,00,N
20250221,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4185,-5,5,-0.12,92222745,22010,1.80,4205,4275,4145,5440,2935,4190,4190.04,1.07,0,-4322,4270,4230,4165,4125,4060,4250,4145,184,1250,500,3010,5,1,36720000,1537,6.57,0.47,12,0.06,637.00,8820.00,5520,20240614,-24.18,3510,20240806,19.23,4465,-6.27,20250107,3950,5.95,20250210,5520,-24.18,20240614,3510,19.23,20240806,1.24,N,004250,500,183 억,,391341,N,N,12,N,00,N
20250221,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4185,-5,5,-0.12,89423555,21341,1.75,4205,4275,4145,5440,2935,4190,4190.22,1.07,0,-3862,4270,4230,4165,4125,4060,4250,4145,184,1250,500,3010,5,1,36720000,1537,6.57,0.47,12,0.06,637.00,8820.00,5520,20240614,-24.18,3510,20240806,19.23,4465,-6.27,20250107,3950,5.95,20250210,5520,-24.18,20240614,3510,19.23,20240806,1.24,N,004250,500,183 억,,391341,N,N,12,N,00,N
20250221,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,20,2,0.48,85683675,20447,1.67,4205,4275,4145,5440,2935,4190,4190.53,1.07,0,-3584,4270,4230,4165,4125,4060,4250,4145,184,1250,500,3010,5,1,36720000,1546,6.61,0.48,12,0.06,637.00,8820.00,5520,20240614,-23.73,3510,20240806,19.94,4465,-5.71,20250107,3950,6.58,20250210,5520,-23.73,20240614,3510,19.94,20240806,1.24,N,004250,500,183 억,,391341,N,N,12,N,00,N
20250221,120156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4185,-5,5,-0.12,61297035,14644,1.20,4205,4275,4145,5440,2935,4190,4185.81,1.07,0,-2540,4270,4230,4165,4125,4060,4250,4145,184,1250,500,3010,5,1,36720000,1537,6.57,0.47,12,0.04,637.00,8820.00,5520,20240614,-24.18,3510,20240806,19.23,4465,-6.27,20250107,3950,5.95,20250210,5520,-24.18,20240614,3510,19.23,20240806,1.24,N,004250,500,183 억,,391341,N,N,12,N,00,N
20250221,110156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,-30,5,-0.72,49229035,11747,0.96,4205,4275,4145,5440,2935,4190,4190.78,1.07,0,-2631,4270,4230,4165,4125,4060,4250,4145,184,1250,500,3010,5,1,36720000,1528,6.53,0.47,12,0.03,637.00,8820.00,5520,20240614,-24.64,3510,20240806,18.52,4465,-6.83,20250107,3950,5.32,20250210,5520,-24.64,20240614,3510,18.52,20240806,1.24,N,004250,500,183 억,,391341,N,N,12,N,00,N
20250221,100156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4165,-25,5,-0.60,38817555,9240,0.76,4205,4275,4165,5440,2935,4190,4201.03,1.07,0,-3538,4270,4230,4165,4125,4060,4250,4145,184,1250,500,3010,5,1,36720000,1529,6.54,0.47,12,0.03,637.00,8820.00,5520,20240614,-24.55,3510,20240806,18.66,4465,-6.72,20250107,3950,5.44,20250210,5520,-24.55,20240614,3510,18.66,20240806,1.24,N,004250,500,183 억,,391341,N,N,12,N,00,N
20250221,090156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4190,0,3,0.00,5081830,1212,0.10,4205,4205,4180,5440,2935,4190,4192.93,1.07,0,-1020,4270,4230,4165,4125,4060,4250,4145,184,1250,500,3010,5,1,36720000,1539,6.58,0.48,12,0.00,637.00,8820.00,5520,20240614,-24.09,3510,20240806,19.37,4465,-6.16,20250107,3950,6.08,20250210,5520,-24.09,20240614,3510,19.37,20240806,1.24,N,004250,500,183 억,,391341,N,N,12,N,00,N
20250220,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4190,20,2,0.48,110314295,26618,86.22,4160,4205,4100,5420,2920,4170,4144.35,1.06,0,2197,4273,4221,4128,4076,3983,4247,4102,184,1250,500,3000,5,1,36720000,1539,6.58,0.48,12,0.07,637.00,8820.00,5520,20240614,-24.09,3510,20240806,19.37,4465,-6.16,20250107,3950,6.08,20250210,5520,-24.09,20240614,3510,19.37,20240806,1.24,N,004250,500,183 억,,389611,N,N,12,N,00,N
20250220,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4165,-5,5,-0.12,103025550,24876,80.58,4160,4205,4100,5420,2920,4170,4141.56,1.06,0,2496,4273,4221,4128,4076,3983,4247,4102,184,1250,500,3000,5,1,36720000,1529,6.54,0.47,12,0.07,637.00,8820.00,5520,20240614,-24.55,3510,20240806,18.66,4465,-6.72,20250107,3950,5.44,20250210,5520,-24.55,20240614,3510,18.66,20240806,1.24,N,004250,500,183 억,,389611,N,N,36,N,00,N
20250220,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,-25,5,-0.60,71256125,17163,55.60,4160,4205,4125,5420,2920,4170,4151.73,1.06,0,856,4273,4221,4128,4076,3983,4247,4102,184,1250,500,3000,5,1,36720000,1522,6.51,0.47,12,0.05,637.00,8820.00,5520,20240614,-24.91,3510,20240806,18.09,4465,-7.17,20250107,3950,4.94,20250210,5520,-24.91,20240614,3510,18.09,20240806,1.24,N,004250,500,183 억,,389611,N,N,36,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 20250221 160156 57 100.00 KOSPI 화학 N N N N N 4180 -10 5 -0.24 95268850 22738 1.86 4205 4275 4145 5440 2935 4190 4189.85 1.07 0 -4811 4270 4230 4165 4125 4060 4250 4145 184 1250 500 3010 5 1 36720000 1535 6.56 0.47 12 0.06 637.00 8820.00 5520 20240614 -24.28 3510 20240806 19.09 4465 -6.38 20250107 3950 5.82 20250210 5520 -24.28 20240614 3510 19.09 20240806 1.24 N 004250 500 183 억 391341 N N 19 N 00 N
3 20250221 150156 57 100.00 KOSPI 화학 N N N N N 4185 -5 5 -0.12 92222745 22010 1.80 4205 4275 4145 5440 2935 4190 4190.04 1.07 0 -4322 4270 4230 4165 4125 4060 4250 4145 184 1250 500 3010 5 1 36720000 1537 6.57 0.47 12 0.06 637.00 8820.00 5520 20240614 -24.18 3510 20240806 19.23 4465 -6.27 20250107 3950 5.95 20250210 5520 -24.18 20240614 3510 19.23 20240806 1.24 N 004250 500 183 억 391341 N N 12 N 00 N
4 20250221 140156 57 100.00 KOSPI 화학 N N N N N 4185 -5 5 -0.12 89423555 21341 1.75 4205 4275 4145 5440 2935 4190 4190.22 1.07 0 -3862 4270 4230 4165 4125 4060 4250 4145 184 1250 500 3010 5 1 36720000 1537 6.57 0.47 12 0.06 637.00 8820.00 5520 20240614 -24.18 3510 20240806 19.23 4465 -6.27 20250107 3950 5.95 20250210 5520 -24.18 20240614 3510 19.23 20240806 1.24 N 004250 500 183 억 391341 N N 12 N 00 N
5 20250221 130155 57 100.00 KOSPI 화학 N N N N N 4210 20 2 0.48 85683675 20447 1.67 4205 4275 4145 5440 2935 4190 4190.53 1.07 0 -3584 4270 4230 4165 4125 4060 4250 4145 184 1250 500 3010 5 1 36720000 1546 6.61 0.48 12 0.06 637.00 8820.00 5520 20240614 -23.73 3510 20240806 19.94 4465 -5.71 20250107 3950 6.58 20250210 5520 -23.73 20240614 3510 19.94 20240806 1.24 N 004250 500 183 억 391341 N N 12 N 00 N
6 20250221 120156 57 100.00 KOSPI 화학 N N N N N 4185 -5 5 -0.12 61297035 14644 1.20 4205 4275 4145 5440 2935 4190 4185.81 1.07 0 -2540 4270 4230 4165 4125 4060 4250 4145 184 1250 500 3010 5 1 36720000 1537 6.57 0.47 12 0.04 637.00 8820.00 5520 20240614 -24.18 3510 20240806 19.23 4465 -6.27 20250107 3950 5.95 20250210 5520 -24.18 20240614 3510 19.23 20240806 1.24 N 004250 500 183 억 391341 N N 12 N 00 N
7 20250221 110156 57 100.00 KOSPI 화학 N N N N N 4160 -30 5 -0.72 49229035 11747 0.96 4205 4275 4145 5440 2935 4190 4190.78 1.07 0 -2631 4270 4230 4165 4125 4060 4250 4145 184 1250 500 3010 5 1 36720000 1528 6.53 0.47 12 0.03 637.00 8820.00 5520 20240614 -24.64 3510 20240806 18.52 4465 -6.83 20250107 3950 5.32 20250210 5520 -24.64 20240614 3510 18.52 20240806 1.24 N 004250 500 183 억 391341 N N 12 N 00 N
8 20250221 100156 57 100.00 KOSPI 화학 N N N N N 4165 -25 5 -0.60 38817555 9240 0.76 4205 4275 4165 5440 2935 4190 4201.03 1.07 0 -3538 4270 4230 4165 4125 4060 4250 4145 184 1250 500 3010 5 1 36720000 1529 6.54 0.47 12 0.03 637.00 8820.00 5520 20240614 -24.55 3510 20240806 18.66 4465 -6.72 20250107 3950 5.44 20250210 5520 -24.55 20240614 3510 18.66 20240806 1.24 N 004250 500 183 억 391341 N N 12 N 00 N
9 20250221 090156 57 100.00 KOSPI 화학 N N N N N 4190 0 3 0.00 5081830 1212 0.10 4205 4205 4180 5440 2935 4190 4192.93 1.07 0 -1020 4270 4230 4165 4125 4060 4250 4145 184 1250 500 3010 5 1 36720000 1539 6.58 0.48 12 0.00 637.00 8820.00 5520 20240614 -24.09 3510 20240806 19.37 4465 -6.16 20250107 3950 6.08 20250210 5520 -24.09 20240614 3510 19.37 20240806 1.24 N 004250 500 183 억 391341 N N 12 N 00 N
10 20250220 160155 57 100.00 KOSPI 화학 N N N N N 4190 20 2 0.48 110314295 26618 86.22 4160 4205 4100 5420 2920 4170 4144.35 1.06 0 2197 4273 4221 4128 4076 3983 4247 4102 184 1250 500 3000 5 1 36720000 1539 6.58 0.48 12 0.07 637.00 8820.00 5520 20240614 -24.09 3510 20240806 19.37 4465 -6.16 20250107 3950 6.08 20250210 5520 -24.09 20240614 3510 19.37 20240806 1.24 N 004250 500 183 억 389611 N N 12 N 00 N
11 20250220 150155 57 100.00 KOSPI 화학 N N N N N 4165 -5 5 -0.12 103025550 24876 80.58 4160 4205 4100 5420 2920 4170 4141.56 1.06 0 2496 4273 4221 4128 4076 3983 4247 4102 184 1250 500 3000 5 1 36720000 1529 6.54 0.47 12 0.07 637.00 8820.00 5520 20240614 -24.55 3510 20240806 18.66 4465 -6.72 20250107 3950 5.44 20250210 5520 -24.55 20240614 3510 18.66 20240806 1.24 N 004250 500 183 억 389611 N N 36 N 00 N
12 20250220 140156 57 100.00 KOSPI 화학 N N N N N 4145 -25 5 -0.60 71256125 17163 55.60 4160 4205 4125 5420 2920 4170 4151.73 1.06 0 856 4273 4221 4128 4076 3983 4247 4102 184 1250 500 3000 5 1 36720000 1522 6.51 0.47 12 0.05 637.00 8820.00 5520 20240614 -24.91 3510 20240806 18.09 4465 -7.17 20250107 3950 4.94 20250210 5520 -24.91 20240614 3510 18.09 20240806 1.24 N 004250 500 183 억 389611 N N 36 N 00 N