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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4170,105,2,2.58,127166330,30864,152.97,4065,4180,4035,5280,2850,4065,4120.22,1.05,0,3006,4121,4092,4051,4022,3981,4107,4037,184,1215,500,2920,5,1,36720000,1531,6.55,0.47,12,0.08,637.00,8820.00,5520,20240614,-24.46,3510,20240806,18.80,4465,-6.61,20250107,3950,5.57,20250210,5520,-24.46,20240614,3510,18.80,20240806,1.25,N,004250,500,183 억,,386711,N,N,36,N,00,N
20250219,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,95,2,2.34,110063085,26758,132.62,4065,4180,4035,5280,2850,4065,4113.28,1.05,0,3379,4121,4092,4051,4022,3981,4107,4037,184,1215,500,2920,5,1,36720000,1528,6.53,0.47,12,0.07,637.00,8820.00,5520,20240614,-24.64,3510,20240806,18.52,4465,-6.83,20250107,3950,5.32,20250210,5520,-24.64,20240614,3510,18.52,20240806,1.25,N,004250,500,183 억,,386711,N,N,0,N,00,N
20250219,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,85,2,2.09,102070095,24829,123.06,4065,4180,4035,5280,2850,4065,4110.92,1.05,0,3241,4121,4092,4051,4022,3981,4107,4037,184,1215,500,2920,5,1,36720000,1524,6.51,0.47,12,0.07,637.00,8820.00,5520,20240614,-24.82,3510,20240806,18.23,4465,-7.05,20250107,3950,5.06,20250210,5520,-24.82,20240614,3510,18.23,20240806,1.25,N,004250,500,183 억,,386711,N,N,0,N,00,N
20250219,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,80,2,1.97,96356845,23451,116.23,4065,4180,4035,5280,2850,4065,4108.86,1.05,0,3548,4121,4092,4051,4022,3981,4107,4037,184,1215,500,2920,5,1,36720000,1522,6.51,0.47,12,0.06,637.00,8820.00,5520,20240614,-24.91,3510,20240806,18.09,4465,-7.17,20250107,3950,4.94,20250210,5520,-24.91,20240614,3510,18.09,20240806,1.25,N,004250,500,183 억,,386711,N,N,0,N,00,N
20250219,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4165,100,2,2.46,90956110,22149,109.77,4065,4180,4035,5280,2850,4065,4106.56,1.05,0,3824,4121,4092,4051,4022,3981,4107,4037,184,1215,500,2920,5,1,36720000,1529,6.54,0.47,12,0.06,637.00,8820.00,5520,20240614,-24.55,3510,20240806,18.66,4465,-6.72,20250107,3950,5.44,20250210,5520,-24.55,20240614,3510,18.66,20240806,1.25,N,004250,500,183 억,,386711,N,N,0,N,00,N
20250219,110155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,65,2,1.60,71020695,17349,85.98,4065,4150,4035,5280,2850,4065,4093.65,1.05,0,4409,4121,4092,4051,4022,3981,4107,4037,184,1215,500,2920,5,1,36720000,1517,6.48,0.47,12,0.05,637.00,8820.00,5520,20240614,-25.18,3510,20240806,17.66,4465,-7.50,20250107,3950,4.56,20250210,5520,-25.18,20240614,3510,17.66,20240806,1.25,N,004250,500,183 억,,386711,N,N,0,N,00,N
20250219,100155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4090,25,2,0.62,21064460,5200,25.77,4065,4095,4035,5280,2850,4065,4050.86,1.05,0,3033,4121,4092,4051,4022,3981,4107,4037,184,1215,500,2920,5,1,36720000,1502,6.42,0.46,12,0.01,637.00,8820.00,5520,20240614,-25.91,3510,20240806,16.52,4465,-8.40,20250107,3950,3.54,20250210,5520,-25.91,20240614,3510,16.52,20240806,1.25,N,004250,500,183 억,,386711,N,N,0,N,00,N
20250219,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4065,0,3,0.00,313005,77,0.38,4065,4065,4065,5280,2850,4065,4065.00,1.05,0,-1,4121,4092,4051,4022,3981,4107,4037,184,1215,500,2920,5,1,36720000,1493,6.38,0.46,12,0.00,637.00,8820.00,5520,20240614,-26.36,3510,20240806,15.81,4465,-8.96,20250107,3950,2.91,20250210,5520,-26.36,20240614,3510,15.81,20240806,1.25,N,004250,500,183 억,,386711,N,N,0,N,00,N
20250218,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4065,20,2,0.49,81585430,20176,130.63,4045,4080,4010,5250,2835,4045,4043.69,1.05,0,-289,4195,4120,4080,4005,3965,4157,4042,184,1205,500,2910,5,1,36720000,1493,6.38,0.46,12,0.05,637.00,8820.00,5520,20240614,-26.36,3510,20240806,15.81,4465,-8.96,20250107,3950,2.91,20250210,5520,-26.36,20240614,3510,15.81,20240806,1.24,N,004250,500,183 억,,386987,N,N,14,N,00,N
20250218,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4070,25,2,0.62,78348065,19380,125.48,4045,4080,4010,5250,2835,4045,4042.73,1.05,0,42,4195,4120,4080,4005,3965,4157,4042,184,1205,500,2910,5,1,36720000,1495,6.39,0.46,12,0.05,637.00,8820.00,5520,20240614,-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,,386987,N,N,14,N,00,N
20250218,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4065,20,2,0.49,74499580,18434,119.35,4045,4080,4010,5250,2835,4045,4041.42,1.05,0,-211,4195,4120,4080,4005,3965,4157,4042,184,1205,500,2910,5,1,36720000,1493,6.38,0.46,12,0.05,637.00,8820.00,5520,20240614,-26.36,3510,20240806,15.81,4465,-8.96,20250107,3950,2.91,20250210,5520,-26.36,20240614,3510,15.81,20240806,1.24,N,004250,500,183 억,,386987,N,N,14,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 20250219 160154 57 100.00 KOSPI 화학 N N N N N 4170 105 2 2.58 127166330 30864 152.97 4065 4180 4035 5280 2850 4065 4120.22 1.05 0 3006 4121 4092 4051 4022 3981 4107 4037 184 1215 500 2920 5 1 36720000 1531 6.55 0.47 12 0.08 637.00 8820.00 5520 20240614 -24.46 3510 20240806 18.80 4465 -6.61 20250107 3950 5.57 20250210 5520 -24.46 20240614 3510 18.80 20240806 1.25 N 004250 500 183 억 386711 N N 36 N 00 N
3 20250219 150155 57 100.00 KOSPI 화학 N N N N N 4160 95 2 2.34 110063085 26758 132.62 4065 4180 4035 5280 2850 4065 4113.28 1.05 0 3379 4121 4092 4051 4022 3981 4107 4037 184 1215 500 2920 5 1 36720000 1528 6.53 0.47 12 0.07 637.00 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 1.25 N 004250 500 183 억 386711 N N 0 N 00 N
4 20250219 140155 57 100.00 KOSPI 화학 N N N N N 4150 85 2 2.09 102070095 24829 123.06 4065 4180 4035 5280 2850 4065 4110.92 1.05 0 3241 4121 4092 4051 4022 3981 4107 4037 184 1215 500 2920 5 1 36720000 1524 6.51 0.47 12 0.07 637.00 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 1.25 N 004250 500 183 억 386711 N N 0 N 00 N
5 20250219 130155 57 100.00 KOSPI 화학 N N N N N 4145 80 2 1.97 96356845 23451 116.23 4065 4180 4035 5280 2850 4065 4108.86 1.05 0 3548 4121 4092 4051 4022 3981 4107 4037 184 1215 500 2920 5 1 36720000 1522 6.51 0.47 12 0.06 637.00 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 1.25 N 004250 500 183 억 386711 N N 0 N 00 N
6 20250219 120155 57 100.00 KOSPI 화학 N N N N N 4165 100 2 2.46 90956110 22149 109.77 4065 4180 4035 5280 2850 4065 4106.56 1.05 0 3824 4121 4092 4051 4022 3981 4107 4037 184 1215 500 2920 5 1 36720000 1529 6.54 0.47 12 0.06 637.00 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 1.25 N 004250 500 183 억 386711 N N 0 N 00 N
7 20250219 110155 57 100.00 KOSPI 화학 N N N N N 4130 65 2 1.60 71020695 17349 85.98 4065 4150 4035 5280 2850 4065 4093.65 1.05 0 4409 4121 4092 4051 4022 3981 4107 4037 184 1215 500 2920 5 1 36720000 1517 6.48 0.47 12 0.05 637.00 8820.00 5520 20240614 -25.18 3510 20240806 17.66 4465 -7.50 20250107 3950 4.56 20250210 5520 -25.18 20240614 3510 17.66 20240806 1.25 N 004250 500 183 억 386711 N N 0 N 00 N
8 20250219 100155 57 100.00 KOSPI 화학 N N N N N 4090 25 2 0.62 21064460 5200 25.77 4065 4095 4035 5280 2850 4065 4050.86 1.05 0 3033 4121 4092 4051 4022 3981 4107 4037 184 1215 500 2920 5 1 36720000 1502 6.42 0.46 12 0.01 637.00 8820.00 5520 20240614 -25.91 3510 20240806 16.52 4465 -8.40 20250107 3950 3.54 20250210 5520 -25.91 20240614 3510 16.52 20240806 1.25 N 004250 500 183 억 386711 N N 0 N 00 N
9 20250219 090155 57 100.00 KOSPI 화학 N N N N N 4065 0 3 0.00 313005 77 0.38 4065 4065 4065 5280 2850 4065 4065.00 1.05 0 -1 4121 4092 4051 4022 3981 4107 4037 184 1215 500 2920 5 1 36720000 1493 6.38 0.46 12 0.00 637.00 8820.00 5520 20240614 -26.36 3510 20240806 15.81 4465 -8.96 20250107 3950 2.91 20250210 5520 -26.36 20240614 3510 15.81 20240806 1.25 N 004250 500 183 억 386711 N N 0 N 00 N
10 20250218 160154 57 100.00 KOSPI 화학 N N N N N 4065 20 2 0.49 81585430 20176 130.63 4045 4080 4010 5250 2835 4045 4043.69 1.05 0 -289 4195 4120 4080 4005 3965 4157 4042 184 1205 500 2910 5 1 36720000 1493 6.38 0.46 12 0.05 637.00 8820.00 5520 20240614 -26.36 3510 20240806 15.81 4465 -8.96 20250107 3950 2.91 20250210 5520 -26.36 20240614 3510 15.81 20240806 1.24 N 004250 500 183 억 386987 N N 14 N 00 N
11 20250218 150155 57 100.00 KOSPI 화학 N N N N N 4070 25 2 0.62 78348065 19380 125.48 4045 4080 4010 5250 2835 4045 4042.73 1.05 0 42 4195 4120 4080 4005 3965 4157 4042 184 1205 500 2910 5 1 36720000 1495 6.39 0.46 12 0.05 637.00 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 386987 N N 14 N 00 N
12 20250218 140155 57 100.00 KOSPI 화학 N N N N N 4065 20 2 0.49 74499580 18434 119.35 4045 4080 4010 5250 2835 4045 4041.42 1.05 0 -211 4195 4120 4080 4005 3965 4157 4042 184 1205 500 2910 5 1 36720000 1493 6.38 0.46 12 0.05 637.00 8820.00 5520 20240614 -26.36 3510 20240806 15.81 4465 -8.96 20250107 3950 2.91 20250210 5520 -26.36 20240614 3510 15.81 20240806 1.24 N 004250 500 183 억 386987 N N 14 N 00 N