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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,-40,5,-1.00,167661525,42398,225.99,4010,4045,3915,5200,2800,4000,3954.47,1.32,0,-661,4083,4041,3958,3916,3833,4062,3937,184,1200,500,2880,5,1,36720000,1454,2.19,0.36,12,0.12,1805.00,10925.00,5520,20240614,-28.26,3510,20240806,12.82,4465,-11.31,20250107,3750,5.60,20250409,5520,-28.26,20240614,3510,12.82,20240806,1.16,Y,004250,500,183 억,,484746,N,N,1068,N,00,N
20250414,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,-40,5,-1.00,164441640,41584,221.65,4010,4045,3915,5200,2800,4000,3954.44,1.32,0,-516,4083,4041,3958,3916,3833,4062,3937,184,1200,500,2880,5,1,36720000,1454,2.19,0.36,12,0.11,1805.00,10925.00,5520,20240614,-28.26,3510,20240806,12.82,4465,-11.31,20250107,3750,5.60,20250409,5520,-28.26,20240614,3510,12.82,20240806,1.16,Y,004250,500,183 억,,484746,N,N,1492,N,00,N
20250414,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,-40,5,-1.00,157769525,39900,212.68,4010,4045,3915,5200,2800,4000,3954.12,1.32,0,-218,4083,4041,3958,3916,3833,4062,3937,184,1200,500,2880,5,1,36720000,1454,2.19,0.36,12,0.11,1805.00,10925.00,5520,20240614,-28.26,3510,20240806,12.82,4465,-11.31,20250107,3750,5.60,20250409,5520,-28.26,20240614,3510,12.82,20240806,1.16,Y,004250,500,183 억,,484746,N,N,1492,N,00,N
20250414,130152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-65,5,-1.62,141396300,35743,190.52,4010,4045,3915,5200,2800,4000,3955.92,1.32,0,1809,4083,4041,3958,3916,3833,4062,3937,184,1200,500,2880,5,1,36720000,1445,2.18,0.36,12,0.10,1805.00,10925.00,5520,20240614,-28.71,3510,20240806,12.11,4465,-11.87,20250107,3750,4.93,20250409,5520,-28.71,20240614,3510,12.11,20240806,1.16,Y,004250,500,183 억,,484746,N,N,1492,N,00,N
20250414,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,-60,5,-1.50,137628715,34785,185.41,4010,4045,3915,5200,2800,4000,3956.55,1.32,0,2191,4083,4041,3958,3916,3833,4062,3937,184,1200,500,2880,5,1,36720000,1447,2.18,0.36,12,0.09,1805.00,10925.00,5520,20240614,-28.62,3510,20240806,12.25,4465,-11.76,20250107,3750,5.07,20250409,5520,-28.62,20240614,3510,12.25,20240806,1.16,Y,004250,500,183 억,,484746,N,N,1492,N,00,N
20250414,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3920,-80,5,-2.00,120632865,30460,162.36,4010,4045,3920,5200,2800,4000,3960.37,1.32,0,6380,4083,4041,3958,3916,3833,4062,3937,184,1200,500,2880,5,1,36720000,1439,2.17,0.36,12,0.08,1805.00,10925.00,5520,20240614,-28.99,3510,20240806,11.68,4465,-12.21,20250107,3750,4.53,20250409,5520,-28.99,20240614,3510,11.68,20240806,1.16,Y,004250,500,183 억,,484746,N,N,1492,N,00,N
20250414,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,-60,5,-1.50,85891610,21626,115.27,4010,4045,3940,5200,2800,4000,3971.68,1.32,0,8886,4083,4041,3958,3916,3833,4062,3937,184,1200,500,2880,5,1,36720000,1447,2.18,0.36,12,0.06,1805.00,10925.00,5520,20240614,-28.62,3510,20240806,12.25,4465,-11.76,20250107,3750,5.07,20250409,5520,-28.62,20240614,3510,12.25,20240806,1.16,Y,004250,500,183 억,,484746,N,N,1492,N,00,N
20250414,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,-20,5,-0.50,16609925,4171,22.23,4010,4010,3980,5200,2800,4000,3982.24,1.32,0,963,4083,4041,3958,3916,3833,4062,3937,184,1200,500,2880,5,1,36720000,1461,2.20,0.36,12,0.01,1805.00,10925.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3750,6.13,20250409,5520,-27.90,20240614,3510,13.39,20240806,1.16,Y,004250,500,183 억,,484746,N,N,1492,N,00,N
20250411,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4000,80,2,2.04,74086055,18706,130.39,3940,4000,3875,5090,2745,3920,3960.42,1.32,0,616,4056,3987,3921,3852,3786,4022,3887,184,1170,500,2820,5,1,36720000,1469,2.22,0.37,12,0.05,1805.00,10925.00,5520,20240614,-27.54,3510,20240806,13.96,4465,-10.41,20250107,3750,6.67,20250409,5520,-27.54,20240614,3510,13.96,20240806,1.15,Y,004250,500,183 억,,484261,N,N,1492,N,00,N
20250411,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,60,2,1.53,56618285,14336,99.93,3940,3995,3875,5090,2745,3920,3949.38,1.32,0,603,4056,3987,3921,3852,3786,4022,3887,184,1170,500,2820,5,1,36720000,1461,2.20,0.36,12,0.04,1805.00,10925.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3750,6.13,20250409,5520,-27.90,20240614,3510,13.39,20240806,1.15,Y,004250,500,183 억,,484261,N,N,47,N,00,N
20250411,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,60,2,1.53,41925780,10639,74.16,3940,3990,3875,5090,2745,3920,3940.76,1.32,0,286,4056,3987,3921,3852,3786,4022,3887,184,1170,500,2820,5,1,36720000,1461,2.20,0.36,12,0.03,1805.00,10925.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3750,6.13,20250409,5520,-27.90,20240614,3510,13.39,20240806,1.15,Y,004250,500,183 억,,484261,N,N,47,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 20250414 160151 57 100.00 KOSPI 화학 N N N N N 3960 -40 5 -1.00 167661525 42398 225.99 4010 4045 3915 5200 2800 4000 3954.47 1.32 0 -661 4083 4041 3958 3916 3833 4062 3937 184 1200 500 2880 5 1 36720000 1454 2.19 0.36 12 0.12 1805.00 10925.00 5520 20240614 -28.26 3510 20240806 12.82 4465 -11.31 20250107 3750 5.60 20250409 5520 -28.26 20240614 3510 12.82 20240806 1.16 Y 004250 500 183 억 484746 N N 1068 N 00 N
3 20250414 150152 57 100.00 KOSPI 화학 N N N N N 3960 -40 5 -1.00 164441640 41584 221.65 4010 4045 3915 5200 2800 4000 3954.44 1.32 0 -516 4083 4041 3958 3916 3833 4062 3937 184 1200 500 2880 5 1 36720000 1454 2.19 0.36 12 0.11 1805.00 10925.00 5520 20240614 -28.26 3510 20240806 12.82 4465 -11.31 20250107 3750 5.60 20250409 5520 -28.26 20240614 3510 12.82 20240806 1.16 Y 004250 500 183 억 484746 N N 1492 N 00 N
4 20250414 140151 57 100.00 KOSPI 화학 N N N N N 3960 -40 5 -1.00 157769525 39900 212.68 4010 4045 3915 5200 2800 4000 3954.12 1.32 0 -218 4083 4041 3958 3916 3833 4062 3937 184 1200 500 2880 5 1 36720000 1454 2.19 0.36 12 0.11 1805.00 10925.00 5520 20240614 -28.26 3510 20240806 12.82 4465 -11.31 20250107 3750 5.60 20250409 5520 -28.26 20240614 3510 12.82 20240806 1.16 Y 004250 500 183 억 484746 N N 1492 N 00 N
5 20250414 130152 57 100.00 KOSPI 화학 N N N N N 3935 -65 5 -1.62 141396300 35743 190.52 4010 4045 3915 5200 2800 4000 3955.92 1.32 0 1809 4083 4041 3958 3916 3833 4062 3937 184 1200 500 2880 5 1 36720000 1445 2.18 0.36 12 0.10 1805.00 10925.00 5520 20240614 -28.71 3510 20240806 12.11 4465 -11.87 20250107 3750 4.93 20250409 5520 -28.71 20240614 3510 12.11 20240806 1.16 Y 004250 500 183 억 484746 N N 1492 N 00 N
6 20250414 120152 57 100.00 KOSPI 화학 N N N N N 3940 -60 5 -1.50 137628715 34785 185.41 4010 4045 3915 5200 2800 4000 3956.55 1.32 0 2191 4083 4041 3958 3916 3833 4062 3937 184 1200 500 2880 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 3750 5.07 20250409 5520 -28.62 20240614 3510 12.25 20240806 1.16 Y 004250 500 183 억 484746 N N 1492 N 00 N
7 20250414 110151 57 100.00 KOSPI 화학 N N N N N 3920 -80 5 -2.00 120632865 30460 162.36 4010 4045 3920 5200 2800 4000 3960.37 1.32 0 6380 4083 4041 3958 3916 3833 4062 3937 184 1200 500 2880 5 1 36720000 1439 2.17 0.36 12 0.08 1805.00 10925.00 5520 20240614 -28.99 3510 20240806 11.68 4465 -12.21 20250107 3750 4.53 20250409 5520 -28.99 20240614 3510 11.68 20240806 1.16 Y 004250 500 183 억 484746 N N 1492 N 00 N
8 20250414 100151 57 100.00 KOSPI 화학 N N N N N 3940 -60 5 -1.50 85891610 21626 115.27 4010 4045 3940 5200 2800 4000 3971.68 1.32 0 8886 4083 4041 3958 3916 3833 4062 3937 184 1200 500 2880 5 1 36720000 1447 2.18 0.36 12 0.06 1805.00 10925.00 5520 20240614 -28.62 3510 20240806 12.25 4465 -11.76 20250107 3750 5.07 20250409 5520 -28.62 20240614 3510 12.25 20240806 1.16 Y 004250 500 183 억 484746 N N 1492 N 00 N
9 20250414 090151 57 100.00 KOSPI 화학 N N N N N 3980 -20 5 -0.50 16609925 4171 22.23 4010 4010 3980 5200 2800 4000 3982.24 1.32 0 963 4083 4041 3958 3916 3833 4062 3937 184 1200 500 2880 5 1 36720000 1461 2.20 0.36 12 0.01 1805.00 10925.00 5520 20240614 -27.90 3510 20240806 13.39 4465 -10.86 20250107 3750 6.13 20250409 5520 -27.90 20240614 3510 13.39 20240806 1.16 Y 004250 500 183 억 484746 N N 1492 N 00 N
10 20250411 160151 57 100.00 KOSPI 화학 N N N N N 4000 80 2 2.04 74086055 18706 130.39 3940 4000 3875 5090 2745 3920 3960.42 1.32 0 616 4056 3987 3921 3852 3786 4022 3887 184 1170 500 2820 5 1 36720000 1469 2.22 0.37 12 0.05 1805.00 10925.00 5520 20240614 -27.54 3510 20240806 13.96 4465 -10.41 20250107 3750 6.67 20250409 5520 -27.54 20240614 3510 13.96 20240806 1.15 Y 004250 500 183 억 484261 N N 1492 N 00 N
11 20250411 150151 57 100.00 KOSPI 화학 N N N N N 3980 60 2 1.53 56618285 14336 99.93 3940 3995 3875 5090 2745 3920 3949.38 1.32 0 603 4056 3987 3921 3852 3786 4022 3887 184 1170 500 2820 5 1 36720000 1461 2.20 0.36 12 0.04 1805.00 10925.00 5520 20240614 -27.90 3510 20240806 13.39 4465 -10.86 20250107 3750 6.13 20250409 5520 -27.90 20240614 3510 13.39 20240806 1.15 Y 004250 500 183 억 484261 N N 47 N 00 N
12 20250411 140152 57 100.00 KOSPI 화학 N N N N N 3980 60 2 1.53 41925780 10639 74.16 3940 3990 3875 5090 2745 3920 3940.76 1.32 0 286 4056 3987 3921 3852 3786 4022 3887 184 1170 500 2820 5 1 36720000 1461 2.20 0.36 12 0.03 1805.00 10925.00 5520 20240614 -27.90 3510 20240806 13.39 4465 -10.86 20250107 3750 6.13 20250409 5520 -27.90 20240614 3510 13.39 20240806 1.15 Y 004250 500 183 억 484261 N N 47 N 00 N