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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004250/price/prices-20250301.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
20250306,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-5,5,-0.12,56422490,13996,158.18,4035,4075,4010,5240,2825,4035,4031.33,1.00,0,278,4101,4067,4011,3977,3921,4085,3995,184,1205,500,2900,5,1,36720000,1480,6.33,0.46,12,0.04,637.00,8820.00,5520,20240614,-26.99,3510,20240806,14.81,4465,-9.74,20250107,3950,2.03,20250210,5520,-26.99,20240614,3510,14.81,20240806,1.23,N,004250,500,183 억,,366776,N,N,17,N,00,N
20250306,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-5,5,-0.12,53074835,13163,148.77,4035,4075,4010,5240,2825,4035,4032.12,1.00,0,972,4101,4067,4011,3977,3921,4085,3995,184,1205,500,2900,5,1,36720000,1480,6.33,0.46,12,0.04,637.00,8820.00,5520,20240614,-26.99,3510,20240806,14.81,4465,-9.74,20250107,3950,2.03,20250210,5520,-26.99,20240614,3510,14.81,20240806,1.23,N,004250,500,183 억,,366776,N,N,16,N,00,N
20250306,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-5,5,-0.12,52003125,12897,145.76,4035,4075,4010,5240,2825,4035,4032.19,1.00,0,1019,4101,4067,4011,3977,3921,4085,3995,184,1205,500,2900,5,1,36720000,1480,6.33,0.46,12,0.04,637.00,8820.00,5520,20240614,-26.99,3510,20240806,14.81,4465,-9.74,20250107,3950,2.03,20250210,5520,-26.99,20240614,3510,14.81,20240806,1.23,N,004250,500,183 억,,366776,N,N,16,N,00,N
20250306,130151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-5,5,-0.12,47960186,11895,134.44,4035,4075,4010,5240,2825,4035,4031.96,1.00,0,1567,4101,4067,4011,3977,3921,4085,3995,184,1205,500,2900,5,1,36720000,1480,6.33,0.46,12,0.03,637.00,8820.00,5520,20240614,-26.99,3510,20240806,14.81,4465,-9.74,20250107,3950,2.03,20250210,5520,-26.99,20240614,3510,14.81,20240806,1.23,N,004250,500,183 억,,366776,N,N,16,N,00,N
20250306,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4025,-10,5,-0.25,27977806,6941,78.45,4035,4075,4010,5240,2825,4035,4030.80,1.00,0,811,4101,4067,4011,3977,3921,4085,3995,184,1205,500,2900,5,1,36720000,1478,6.32,0.46,12,0.02,637.00,8820.00,5520,20240614,-27.08,3510,20240806,14.67,4465,-9.85,20250107,3950,1.90,20250210,5520,-27.08,20240614,3510,14.67,20240806,1.23,N,004250,500,183 억,,366776,N,N,16,N,00,N
20250306,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4050,15,2,0.37,17314821,4289,48.47,4035,4075,4020,5240,2825,4035,4037.03,1.00,0,338,4101,4067,4011,3977,3921,4085,3995,184,1205,500,2900,5,1,36720000,1487,6.36,0.46,12,0.01,637.00,8820.00,5520,20240614,-26.63,3510,20240806,15.38,4465,-9.29,20250107,3950,2.53,20250210,5520,-26.63,20240614,3510,15.38,20240806,1.23,N,004250,500,183 억,,366776,N,N,16,N,00,N
20250306,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-5,5,-0.12,12106696,3000,33.91,4035,4045,4020,5240,2825,4035,4035.57,1.00,0,419,4101,4067,4011,3977,3921,4085,3995,184,1205,500,2900,5,1,36720000,1480,6.33,0.46,12,0.01,637.00,8820.00,5520,20240614,-26.99,3510,20240806,14.81,4465,-9.74,20250107,3950,2.03,20250210,5520,-26.99,20240614,3510,14.81,20240806,1.23,N,004250,500,183 억,,366776,N,N,16,N,00,N
20250306,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4035,0,3,0.00,726300,180,2.03,4035,4035,4035,5240,2825,4035,4035.00,1.00,0,0,4101,4067,4011,3977,3921,4085,3995,184,1205,500,2900,5,1,36720000,1482,6.33,0.46,12,0.00,637.00,8820.00,5520,20240614,-26.90,3510,20240806,14.96,4465,-9.63,20250107,3950,2.15,20250210,5520,-26.90,20240614,3510,14.96,20240806,1.23,N,004250,500,183 억,,366776,N,N,16,N,00,N
20250305,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4035,65,2,1.64,35448965,8848,30.57,3955,4045,3955,5160,2780,3970,4006.44,1.00,0,-401,4076,4022,3996,3942,3916,4010,3930,184,1190,500,2850,5,1,36720000,1482,6.33,0.46,12,0.02,637.00,8820.00,5520,20240614,-26.90,3510,20240806,14.96,4465,-9.63,20250107,3950,2.15,20250210,5520,-26.90,20240614,3510,14.96,20240806,1.23,N,004250,500,183 억,,367175,N,N,16,N,00,N
20250305,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4040,70,2,1.76,33730040,8422,29.09,3955,4045,3955,5160,2780,3970,4004.99,1.00,0,-217,4076,4022,3996,3942,3916,4010,3930,184,1190,500,2850,5,1,36720000,1483,6.34,0.46,12,0.02,637.00,8820.00,5520,20240614,-26.81,3510,20240806,15.10,4465,-9.52,20250107,3950,2.28,20250210,5520,-26.81,20240614,3510,15.10,20240806,1.23,N,004250,500,183 억,,367175,N,N,0,N,00,N
20250305,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4015,45,2,1.13,28360140,7090,24.49,3955,4030,3955,5160,2780,3970,4000.02,1.00,0,-454,4076,4022,3996,3942,3916,4010,3930,184,1190,500,2850,5,1,36720000,1474,6.30,0.46,12,0.02,637.00,8820.00,5520,20240614,-27.26,3510,20240806,14.39,4465,-10.08,20250107,3950,1.65,20250210,5520,-27.26,20240614,3510,14.39,20240806,1.23,N,004250,500,183 억,,367175,N,N,0,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 20250306 160151 57 100.00 KOSPI 화학 N N N N N 4030 -5 5 -0.12 56422490 13996 158.18 4035 4075 4010 5240 2825 4035 4031.33 1.00 0 278 4101 4067 4011 3977 3921 4085 3995 184 1205 500 2900 5 1 36720000 1480 6.33 0.46 12 0.04 637.00 8820.00 5520 20240614 -26.99 3510 20240806 14.81 4465 -9.74 20250107 3950 2.03 20250210 5520 -26.99 20240614 3510 14.81 20240806 1.23 N 004250 500 183 억 366776 N N 17 N 00 N
3 20250306 150151 57 100.00 KOSPI 화학 N N N N N 4030 -5 5 -0.12 53074835 13163 148.77 4035 4075 4010 5240 2825 4035 4032.12 1.00 0 972 4101 4067 4011 3977 3921 4085 3995 184 1205 500 2900 5 1 36720000 1480 6.33 0.46 12 0.04 637.00 8820.00 5520 20240614 -26.99 3510 20240806 14.81 4465 -9.74 20250107 3950 2.03 20250210 5520 -26.99 20240614 3510 14.81 20240806 1.23 N 004250 500 183 억 366776 N N 16 N 00 N
4 20250306 140151 57 100.00 KOSPI 화학 N N N N N 4030 -5 5 -0.12 52003125 12897 145.76 4035 4075 4010 5240 2825 4035 4032.19 1.00 0 1019 4101 4067 4011 3977 3921 4085 3995 184 1205 500 2900 5 1 36720000 1480 6.33 0.46 12 0.04 637.00 8820.00 5520 20240614 -26.99 3510 20240806 14.81 4465 -9.74 20250107 3950 2.03 20250210 5520 -26.99 20240614 3510 14.81 20240806 1.23 N 004250 500 183 억 366776 N N 16 N 00 N
5 20250306 130151 57 100.00 KOSPI 화학 N N N N N 4030 -5 5 -0.12 47960186 11895 134.44 4035 4075 4010 5240 2825 4035 4031.96 1.00 0 1567 4101 4067 4011 3977 3921 4085 3995 184 1205 500 2900 5 1 36720000 1480 6.33 0.46 12 0.03 637.00 8820.00 5520 20240614 -26.99 3510 20240806 14.81 4465 -9.74 20250107 3950 2.03 20250210 5520 -26.99 20240614 3510 14.81 20240806 1.23 N 004250 500 183 억 366776 N N 16 N 00 N
6 20250306 120151 57 100.00 KOSPI 화학 N N N N N 4025 -10 5 -0.25 27977806 6941 78.45 4035 4075 4010 5240 2825 4035 4030.80 1.00 0 811 4101 4067 4011 3977 3921 4085 3995 184 1205 500 2900 5 1 36720000 1478 6.32 0.46 12 0.02 637.00 8820.00 5520 20240614 -27.08 3510 20240806 14.67 4465 -9.85 20250107 3950 1.90 20250210 5520 -27.08 20240614 3510 14.67 20240806 1.23 N 004250 500 183 억 366776 N N 16 N 00 N
7 20250306 110151 57 100.00 KOSPI 화학 N N N N N 4050 15 2 0.37 17314821 4289 48.47 4035 4075 4020 5240 2825 4035 4037.03 1.00 0 338 4101 4067 4011 3977 3921 4085 3995 184 1205 500 2900 5 1 36720000 1487 6.36 0.46 12 0.01 637.00 8820.00 5520 20240614 -26.63 3510 20240806 15.38 4465 -9.29 20250107 3950 2.53 20250210 5520 -26.63 20240614 3510 15.38 20240806 1.23 N 004250 500 183 억 366776 N N 16 N 00 N
8 20250306 100151 57 100.00 KOSPI 화학 N N N N N 4030 -5 5 -0.12 12106696 3000 33.91 4035 4045 4020 5240 2825 4035 4035.57 1.00 0 419 4101 4067 4011 3977 3921 4085 3995 184 1205 500 2900 5 1 36720000 1480 6.33 0.46 12 0.01 637.00 8820.00 5520 20240614 -26.99 3510 20240806 14.81 4465 -9.74 20250107 3950 2.03 20250210 5520 -26.99 20240614 3510 14.81 20240806 1.23 N 004250 500 183 억 366776 N N 16 N 00 N
9 20250306 090151 57 100.00 KOSPI 화학 N N N N N 4035 0 3 0.00 726300 180 2.03 4035 4035 4035 5240 2825 4035 4035.00 1.00 0 0 4101 4067 4011 3977 3921 4085 3995 184 1205 500 2900 5 1 36720000 1482 6.33 0.46 12 0.00 637.00 8820.00 5520 20240614 -26.90 3510 20240806 14.96 4465 -9.63 20250107 3950 2.15 20250210 5520 -26.90 20240614 3510 14.96 20240806 1.23 N 004250 500 183 억 366776 N N 16 N 00 N
10 20250305 160150 57 100.00 KOSPI 화학 N N N N N 4035 65 2 1.64 35448965 8848 30.57 3955 4045 3955 5160 2780 3970 4006.44 1.00 0 -401 4076 4022 3996 3942 3916 4010 3930 184 1190 500 2850 5 1 36720000 1482 6.33 0.46 12 0.02 637.00 8820.00 5520 20240614 -26.90 3510 20240806 14.96 4465 -9.63 20250107 3950 2.15 20250210 5520 -26.90 20240614 3510 14.96 20240806 1.23 N 004250 500 183 억 367175 N N 16 N 00 N
11 20250305 150151 57 100.00 KOSPI 화학 N N N N N 4040 70 2 1.76 33730040 8422 29.09 3955 4045 3955 5160 2780 3970 4004.99 1.00 0 -217 4076 4022 3996 3942 3916 4010 3930 184 1190 500 2850 5 1 36720000 1483 6.34 0.46 12 0.02 637.00 8820.00 5520 20240614 -26.81 3510 20240806 15.10 4465 -9.52 20250107 3950 2.28 20250210 5520 -26.81 20240614 3510 15.10 20240806 1.23 N 004250 500 183 억 367175 N N 0 N 00 N
12 20250305 140150 57 100.00 KOSPI 화학 N N N N N 4015 45 2 1.13 28360140 7090 24.49 3955 4030 3955 5160 2780 3970 4000.02 1.00 0 -454 4076 4022 3996 3942 3916 4010 3930 184 1190 500 2850 5 1 36720000 1474 6.30 0.46 12 0.02 637.00 8820.00 5520 20240614 -27.26 3510 20240806 14.39 4465 -10.08 20250107 3950 1.65 20250210 5520 -27.26 20240614 3510 14.39 20240806 1.23 N 004250 500 183 억 367175 N N 0 N 00 N