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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3975,-45,5,-1.12,79836076,20029,41.07,4000,4030,3975,5220,2815,4020,3986.02,1.00,0,-30,4060,4040,4010,3990,3960,4050,4000,184,1200,500,2890,5,1,36720000,1460,6.24,0.45,12,0.05,637.00,8820.00,5520,20240614,-27.99,3510,20240806,13.25,4465,-10.97,20250107,3950,0.63,20250210,5520,-27.99,20240614,3510,13.25,20240806,1.23,N,004250,500,183 억,,365969,N,N,105,N,00,N
20250313,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,-40,5,-1.00,72241381,18119,37.15,4000,4030,3975,5220,2815,4020,3987.05,1.00,0,500,4060,4040,4010,3990,3960,4050,4000,184,1200,500,2890,5,1,36720000,1461,6.25,0.45,12,0.05,637.00,8820.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3950,0.76,20250210,5520,-27.90,20240614,3510,13.39,20240806,1.23,N,004250,500,183 억,,365969,N,N,42,N,00,N
20250313,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,-40,5,-1.00,70552521,17695,36.28,4000,4030,3975,5220,2815,4020,3987.14,1.00,0,507,4060,4040,4010,3990,3960,4050,4000,184,1200,500,2890,5,1,36720000,1461,6.25,0.45,12,0.05,637.00,8820.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3950,0.76,20250210,5520,-27.90,20240614,3510,13.39,20240806,1.23,N,004250,500,183 억,,365969,N,N,42,N,00,N
20250313,130153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3975,-45,5,-1.12,70269081,17624,36.14,4000,4030,3975,5220,2815,4020,3987.12,1.00,0,507,4060,4040,4010,3990,3960,4050,4000,184,1200,500,2890,5,1,36720000,1460,6.24,0.45,12,0.05,637.00,8820.00,5520,20240614,-27.99,3510,20240806,13.25,4465,-10.97,20250107,3950,0.63,20250210,5520,-27.99,20240614,3510,13.25,20240806,1.23,N,004250,500,183 억,,365969,N,N,42,N,00,N
20250313,120153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,-35,5,-0.87,44094081,11048,22.65,4000,4030,3975,5220,2815,4020,3991.14,1.00,0,501,4060,4040,4010,3990,3960,4050,4000,184,1200,500,2890,5,1,36720000,1463,6.26,0.45,12,0.03,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,365969,N,N,42,N,00,N
20250313,110153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,-30,5,-0.75,42069291,10540,21.61,4000,4030,3975,5220,2815,4020,3991.39,1.00,0,442,4060,4040,4010,3990,3960,4050,4000,184,1200,500,2890,5,1,36720000,1465,6.26,0.45,12,0.03,637.00,8820.00,5520,20240614,-27.72,3510,20240806,13.68,4465,-10.64,20250107,3950,1.01,20250210,5520,-27.72,20240614,3510,13.68,20240806,1.23,N,004250,500,183 억,,365969,N,N,42,N,00,N
20250313,100153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,-35,5,-0.87,25433346,6363,13.05,4000,4030,3975,5220,2815,4020,3997.07,1.00,0,10,4060,4040,4010,3990,3960,4050,4000,184,1200,500,2890,5,1,36720000,1463,6.26,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,365969,N,N,42,N,00,N
20250313,090154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4000,-20,5,-0.50,808000,202,0.41,4000,4000,4000,5220,2815,4020,4000.00,1.00,0,-29,4060,4040,4010,3990,3960,4050,4000,184,1200,500,2890,5,1,36720000,1469,6.28,0.45,12,0.00,637.00,8820.00,5520,20240614,-27.54,3510,20240806,13.96,4465,-10.41,20250107,3950,1.27,20250210,5520,-27.54,20240614,3510,13.96,20240806,1.23,N,004250,500,183 억,,365969,N,N,42,N,00,N
20250312,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4020,-10,5,-0.25,194906945,48759,1149.16,4005,4030,3980,5230,2825,4030,3997.35,1.00,0,332,4086,4057,4021,3992,3956,4072,4007,184,1200,500,2900,5,1,36720000,1476,6.31,0.46,12,0.13,637.00,8820.00,5520,20240614,-27.17,3510,20240806,14.53,4465,-9.97,20250107,3950,1.77,20250210,5520,-27.17,20240614,3510,14.53,20240806,1.21,N,004250,500,183 억,,365636,N,N,42,N,00,N
20250312,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,-40,5,-0.99,178209417,44585,1050.79,4005,4030,3980,5230,2825,4030,3997.07,1.00,0,2938,4086,4057,4021,3992,3956,4072,4007,184,1200,500,2900,5,1,36720000,1465,6.26,0.45,12,0.12,637.00,8820.00,5520,20240614,-27.72,3510,20240806,13.68,4465,-10.64,20250107,3950,1.01,20250210,5520,-27.72,20240614,3510,13.68,20240806,1.21,N,004250,500,183 억,,365636,N,N,5,N,00,N
20250312,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,-35,5,-0.87,156605622,39169,923.14,4005,4030,3980,5230,2825,4030,3998.20,1.00,0,1830,4086,4057,4021,3992,3956,4072,4007,184,1200,500,2900,5,1,36720000,1467,6.27,0.45,12,0.11,637.00,8820.00,5520,20240614,-27.63,3510,20240806,13.82,4465,-10.53,20250107,3950,1.14,20250210,5520,-27.63,20240614,3510,13.82,20240806,1.21,N,004250,500,183 억,,365636,N,N,5,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 20250313 160153 57 100.00 KOSPI 화학 N N N N N 3975 -45 5 -1.12 79836076 20029 41.07 4000 4030 3975 5220 2815 4020 3986.02 1.00 0 -30 4060 4040 4010 3990 3960 4050 4000 184 1200 500 2890 5 1 36720000 1460 6.24 0.45 12 0.05 637.00 8820.00 5520 20240614 -27.99 3510 20240806 13.25 4465 -10.97 20250107 3950 0.63 20250210 5520 -27.99 20240614 3510 13.25 20240806 1.23 N 004250 500 183 억 365969 N N 105 N 00 N
3 20250313 150154 57 100.00 KOSPI 화학 N N N N N 3980 -40 5 -1.00 72241381 18119 37.15 4000 4030 3975 5220 2815 4020 3987.05 1.00 0 500 4060 4040 4010 3990 3960 4050 4000 184 1200 500 2890 5 1 36720000 1461 6.25 0.45 12 0.05 637.00 8820.00 5520 20240614 -27.90 3510 20240806 13.39 4465 -10.86 20250107 3950 0.76 20250210 5520 -27.90 20240614 3510 13.39 20240806 1.23 N 004250 500 183 억 365969 N N 42 N 00 N
4 20250313 140153 57 100.00 KOSPI 화학 N N N N N 3980 -40 5 -1.00 70552521 17695 36.28 4000 4030 3975 5220 2815 4020 3987.14 1.00 0 507 4060 4040 4010 3990 3960 4050 4000 184 1200 500 2890 5 1 36720000 1461 6.25 0.45 12 0.05 637.00 8820.00 5520 20240614 -27.90 3510 20240806 13.39 4465 -10.86 20250107 3950 0.76 20250210 5520 -27.90 20240614 3510 13.39 20240806 1.23 N 004250 500 183 억 365969 N N 42 N 00 N
5 20250313 130153 57 100.00 KOSPI 화학 N N N N N 3975 -45 5 -1.12 70269081 17624 36.14 4000 4030 3975 5220 2815 4020 3987.12 1.00 0 507 4060 4040 4010 3990 3960 4050 4000 184 1200 500 2890 5 1 36720000 1460 6.24 0.45 12 0.05 637.00 8820.00 5520 20240614 -27.99 3510 20240806 13.25 4465 -10.97 20250107 3950 0.63 20250210 5520 -27.99 20240614 3510 13.25 20240806 1.23 N 004250 500 183 억 365969 N N 42 N 00 N
6 20250313 120153 57 100.00 KOSPI 화학 N N N N N 3985 -35 5 -0.87 44094081 11048 22.65 4000 4030 3975 5220 2815 4020 3991.14 1.00 0 501 4060 4040 4010 3990 3960 4050 4000 184 1200 500 2890 5 1 36720000 1463 6.26 0.45 12 0.03 637.00 8820.00 5520 20240614 -27.81 3510 20240806 13.53 4465 -10.75 20250107 3950 0.89 20250210 5520 -27.81 20240614 3510 13.53 20240806 1.23 N 004250 500 183 억 365969 N N 42 N 00 N
7 20250313 110153 57 100.00 KOSPI 화학 N N N N N 3990 -30 5 -0.75 42069291 10540 21.61 4000 4030 3975 5220 2815 4020 3991.39 1.00 0 442 4060 4040 4010 3990 3960 4050 4000 184 1200 500 2890 5 1 36720000 1465 6.26 0.45 12 0.03 637.00 8820.00 5520 20240614 -27.72 3510 20240806 13.68 4465 -10.64 20250107 3950 1.01 20250210 5520 -27.72 20240614 3510 13.68 20240806 1.23 N 004250 500 183 억 365969 N N 42 N 00 N
8 20250313 100153 57 100.00 KOSPI 화학 N N N N N 3985 -35 5 -0.87 25433346 6363 13.05 4000 4030 3975 5220 2815 4020 3997.07 1.00 0 10 4060 4040 4010 3990 3960 4050 4000 184 1200 500 2890 5 1 36720000 1463 6.26 0.45 12 0.02 637.00 8820.00 5520 20240614 -27.81 3510 20240806 13.53 4465 -10.75 20250107 3950 0.89 20250210 5520 -27.81 20240614 3510 13.53 20240806 1.23 N 004250 500 183 억 365969 N N 42 N 00 N
9 20250313 090154 57 100.00 KOSPI 화학 N N N N N 4000 -20 5 -0.50 808000 202 0.41 4000 4000 4000 5220 2815 4020 4000.00 1.00 0 -29 4060 4040 4010 3990 3960 4050 4000 184 1200 500 2890 5 1 36720000 1469 6.28 0.45 12 0.00 637.00 8820.00 5520 20240614 -27.54 3510 20240806 13.96 4465 -10.41 20250107 3950 1.27 20250210 5520 -27.54 20240614 3510 13.96 20240806 1.23 N 004250 500 183 억 365969 N N 42 N 00 N
10 20250312 160152 57 100.00 KOSPI 화학 N N N N N 4020 -10 5 -0.25 194906945 48759 1149.16 4005 4030 3980 5230 2825 4030 3997.35 1.00 0 332 4086 4057 4021 3992 3956 4072 4007 184 1200 500 2900 5 1 36720000 1476 6.31 0.46 12 0.13 637.00 8820.00 5520 20240614 -27.17 3510 20240806 14.53 4465 -9.97 20250107 3950 1.77 20250210 5520 -27.17 20240614 3510 14.53 20240806 1.21 N 004250 500 183 억 365636 N N 42 N 00 N
11 20250312 150154 57 100.00 KOSPI 화학 N N N N N 3990 -40 5 -0.99 178209417 44585 1050.79 4005 4030 3980 5230 2825 4030 3997.07 1.00 0 2938 4086 4057 4021 3992 3956 4072 4007 184 1200 500 2900 5 1 36720000 1465 6.26 0.45 12 0.12 637.00 8820.00 5520 20240614 -27.72 3510 20240806 13.68 4465 -10.64 20250107 3950 1.01 20250210 5520 -27.72 20240614 3510 13.68 20240806 1.21 N 004250 500 183 억 365636 N N 5 N 00 N
12 20250312 140153 57 100.00 KOSPI 화학 N N N N N 3995 -35 5 -0.87 156605622 39169 923.14 4005 4030 3980 5230 2825 4030 3998.20 1.00 0 1830 4086 4057 4021 3992 3956 4072 4007 184 1200 500 2900 5 1 36720000 1467 6.27 0.45 12 0.11 637.00 8820.00 5520 20240614 -27.63 3510 20240806 13.82 4465 -10.53 20250107 3950 1.14 20250210 5520 -27.63 20240614 3510 13.82 20240806 1.21 N 004250 500 183 억 365636 N N 5 N 00 N