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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3925,-40,5,-1.01,137976379,35069,192.52,3965,3970,3920,5150,2780,3965,3934.43,1.02,0,-36,4028,3996,3973,3941,3918,3985,3930,184,1185,500,2850,5,1,36720000,1441,6.16,0.45,12,0.10,637.00,8820.00,5520,20240614,-28.89,3510,20240806,11.82,4465,-12.09,20250107,3920,0.13,20250321,5520,-28.89,20240614,3510,11.82,20240806,1.24,N,004250,500,183 억,,375348,N,N,67,N,00,N
20250321,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,-20,5,-0.50,129452014,32900,180.61,3965,3970,3920,5150,2780,3965,3934.71,1.02,0,28,4028,3996,3973,3941,3918,3985,3930,184,1185,500,2850,5,1,36720000,1449,6.19,0.45,12,0.09,637.00,8820.00,5520,20240614,-28.53,3510,20240806,12.39,4465,-11.65,20250107,3920,0.64,20250321,5520,-28.53,20240614,3510,12.39,20240806,1.24,N,004250,500,183 억,,375348,N,N,7,N,00,N
20250321,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,-15,5,-0.38,123030534,31270,171.66,3965,3970,3920,5150,2780,3965,3934.46,1.02,0,59,4028,3996,3973,3941,3918,3985,3930,184,1185,500,2850,5,1,36720000,1450,6.20,0.45,12,0.09,637.00,8820.00,5520,20240614,-28.44,3510,20240806,12.54,4465,-11.53,20250107,3920,0.77,20250321,5520,-28.44,20240614,3510,12.54,20240806,1.24,N,004250,500,183 억,,375348,N,N,7,N,00,N
20250321,130156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,-25,5,-0.63,110428360,28067,154.08,3965,3970,3920,5150,2780,3965,3934.46,1.02,0,40,4028,3996,3973,3941,3918,3985,3930,184,1185,500,2850,5,1,36720000,1447,6.19,0.45,12,0.08,637.00,8820.00,5520,20240614,-28.62,3510,20240806,12.25,4465,-11.76,20250107,3920,0.51,20250321,5520,-28.62,20240614,3510,12.25,20240806,1.24,N,004250,500,183 억,,375348,N,N,7,N,00,N
20250321,120156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,-5,5,-0.13,104930580,26671,146.42,3965,3970,3920,5150,2780,3965,3934.26,1.02,0,-49,4028,3996,3973,3941,3918,3985,3930,184,1185,500,2850,5,1,36720000,1454,6.22,0.45,12,0.07,637.00,8820.00,5520,20240614,-28.26,3510,20240806,12.82,4465,-11.31,20250107,3920,1.02,20250321,5520,-28.26,20240614,3510,12.82,20240806,1.24,N,004250,500,183 억,,375348,N,N,7,N,00,N
20250321,110155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-30,5,-0.76,49119305,12459,68.40,3965,3970,3930,5150,2780,3965,3942.48,1.02,0,-45,4028,3996,3973,3941,3918,3985,3930,184,1185,500,2850,5,1,36720000,1445,6.18,0.45,12,0.03,637.00,8820.00,5520,20240614,-28.71,3510,20240806,12.11,4465,-11.87,20250107,3930,0.13,20250321,5520,-28.71,20240614,3510,12.11,20240806,1.24,N,004250,500,183 억,,375348,N,N,7,N,00,N
20250321,100156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,-20,5,-0.50,19595050,4967,27.27,3965,3970,3930,5150,2780,3965,3945.05,1.02,0,-342,4028,3996,3973,3941,3918,3985,3930,184,1185,500,2850,5,1,36720000,1449,6.19,0.45,12,0.01,637.00,8820.00,5520,20240614,-28.53,3510,20240806,12.39,4465,-11.65,20250107,3930,0.38,20250321,5520,-28.53,20240614,3510,12.39,20240806,1.24,N,004250,500,183 억,,375348,N,N,7,N,00,N
20250321,090157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3970,5,2,0.13,2252125,568,3.12,3965,3970,3965,5150,2780,3965,3965.01,1.02,0,-83,4028,3996,3973,3941,3918,3985,3930,184,1185,500,2850,5,1,36720000,1458,6.23,0.45,12,0.00,637.00,8820.00,5520,20240614,-28.08,3510,20240806,13.11,4465,-11.09,20250107,3950,0.51,20250210,5520,-28.08,20240614,3510,13.11,20240806,1.24,N,004250,500,183 억,,375348,N,N,7,N,00,N
20250320,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3965,-20,5,-0.50,71534252,18038,123.27,3990,4005,3950,5180,2790,3985,3965.75,1.02,0,839,4038,4011,3983,3956,3928,4025,3970,184,1195,500,2860,5,1,36720000,1456,6.22,0.45,12,0.05,637.00,8820.00,5520,20240614,-28.17,3510,20240806,12.96,4465,-11.20,20250107,3950,0.38,20250320,5520,-28.17,20240614,3510,12.96,20240806,1.24,N,004250,500,183 억,,374886,N,N,7,N,00,N
20250320,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3965,-20,5,-0.50,66764912,16833,115.03,3990,4005,3950,5180,2790,3985,3966.31,1.02,0,898,4038,4011,3983,3956,3928,4025,3970,184,1195,500,2860,5,1,36720000,1456,6.22,0.45,12,0.05,637.00,8820.00,5520,20240614,-28.17,3510,20240806,12.96,4465,-11.20,20250107,3950,0.38,20250320,5520,-28.17,20240614,3510,12.96,20240806,1.24,N,004250,500,183 억,,374886,N,N,4,N,00,N
20250320,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,-35,5,-0.88,60365207,15217,103.99,3990,4005,3950,5180,2790,3985,3966.96,1.02,0,963,4038,4011,3983,3956,3928,4025,3970,184,1195,500,2860,5,1,36720000,1450,6.20,0.45,12,0.04,637.00,8820.00,5520,20240614,-28.44,3510,20240806,12.54,4465,-11.53,20250107,3950,0.00,20250320,5520,-28.44,20240614,3510,12.54,20240806,1.24,N,004250,500,183 억,,374886,N,N,4,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 20250321 160155 57 100.00 KOSPI 화학 N N N N N 3925 -40 5 -1.01 137976379 35069 192.52 3965 3970 3920 5150 2780 3965 3934.43 1.02 0 -36 4028 3996 3973 3941 3918 3985 3930 184 1185 500 2850 5 1 36720000 1441 6.16 0.45 12 0.10 637.00 8820.00 5520 20240614 -28.89 3510 20240806 11.82 4465 -12.09 20250107 3920 0.13 20250321 5520 -28.89 20240614 3510 11.82 20240806 1.24 N 004250 500 183 억 375348 N N 67 N 00 N
3 20250321 150155 57 100.00 KOSPI 화학 N N N N N 3945 -20 5 -0.50 129452014 32900 180.61 3965 3970 3920 5150 2780 3965 3934.71 1.02 0 28 4028 3996 3973 3941 3918 3985 3930 184 1185 500 2850 5 1 36720000 1449 6.19 0.45 12 0.09 637.00 8820.00 5520 20240614 -28.53 3510 20240806 12.39 4465 -11.65 20250107 3920 0.64 20250321 5520 -28.53 20240614 3510 12.39 20240806 1.24 N 004250 500 183 억 375348 N N 7 N 00 N
4 20250321 140155 57 100.00 KOSPI 화학 N N N N N 3950 -15 5 -0.38 123030534 31270 171.66 3965 3970 3920 5150 2780 3965 3934.46 1.02 0 59 4028 3996 3973 3941 3918 3985 3930 184 1185 500 2850 5 1 36720000 1450 6.20 0.45 12 0.09 637.00 8820.00 5520 20240614 -28.44 3510 20240806 12.54 4465 -11.53 20250107 3920 0.77 20250321 5520 -28.44 20240614 3510 12.54 20240806 1.24 N 004250 500 183 억 375348 N N 7 N 00 N
5 20250321 130156 57 100.00 KOSPI 화학 N N N N N 3940 -25 5 -0.63 110428360 28067 154.08 3965 3970 3920 5150 2780 3965 3934.46 1.02 0 40 4028 3996 3973 3941 3918 3985 3930 184 1185 500 2850 5 1 36720000 1447 6.19 0.45 12 0.08 637.00 8820.00 5520 20240614 -28.62 3510 20240806 12.25 4465 -11.76 20250107 3920 0.51 20250321 5520 -28.62 20240614 3510 12.25 20240806 1.24 N 004250 500 183 억 375348 N N 7 N 00 N
6 20250321 120156 57 100.00 KOSPI 화학 N N N N N 3960 -5 5 -0.13 104930580 26671 146.42 3965 3970 3920 5150 2780 3965 3934.26 1.02 0 -49 4028 3996 3973 3941 3918 3985 3930 184 1185 500 2850 5 1 36720000 1454 6.22 0.45 12 0.07 637.00 8820.00 5520 20240614 -28.26 3510 20240806 12.82 4465 -11.31 20250107 3920 1.02 20250321 5520 -28.26 20240614 3510 12.82 20240806 1.24 N 004250 500 183 억 375348 N N 7 N 00 N
7 20250321 110155 57 100.00 KOSPI 화학 N N N N N 3935 -30 5 -0.76 49119305 12459 68.40 3965 3970 3930 5150 2780 3965 3942.48 1.02 0 -45 4028 3996 3973 3941 3918 3985 3930 184 1185 500 2850 5 1 36720000 1445 6.18 0.45 12 0.03 637.00 8820.00 5520 20240614 -28.71 3510 20240806 12.11 4465 -11.87 20250107 3930 0.13 20250321 5520 -28.71 20240614 3510 12.11 20240806 1.24 N 004250 500 183 억 375348 N N 7 N 00 N
8 20250321 100156 57 100.00 KOSPI 화학 N N N N N 3945 -20 5 -0.50 19595050 4967 27.27 3965 3970 3930 5150 2780 3965 3945.05 1.02 0 -342 4028 3996 3973 3941 3918 3985 3930 184 1185 500 2850 5 1 36720000 1449 6.19 0.45 12 0.01 637.00 8820.00 5520 20240614 -28.53 3510 20240806 12.39 4465 -11.65 20250107 3930 0.38 20250321 5520 -28.53 20240614 3510 12.39 20240806 1.24 N 004250 500 183 억 375348 N N 7 N 00 N
9 20250321 090157 57 100.00 KOSPI 화학 N N N N N 3970 5 2 0.13 2252125 568 3.12 3965 3970 3965 5150 2780 3965 3965.01 1.02 0 -83 4028 3996 3973 3941 3918 3985 3930 184 1185 500 2850 5 1 36720000 1458 6.23 0.45 12 0.00 637.00 8820.00 5520 20240614 -28.08 3510 20240806 13.11 4465 -11.09 20250107 3950 0.51 20250210 5520 -28.08 20240614 3510 13.11 20240806 1.24 N 004250 500 183 억 375348 N N 7 N 00 N
10 20250320 160155 57 100.00 KOSPI 화학 N N N N N 3965 -20 5 -0.50 71534252 18038 123.27 3990 4005 3950 5180 2790 3985 3965.75 1.02 0 839 4038 4011 3983 3956 3928 4025 3970 184 1195 500 2860 5 1 36720000 1456 6.22 0.45 12 0.05 637.00 8820.00 5520 20240614 -28.17 3510 20240806 12.96 4465 -11.20 20250107 3950 0.38 20250320 5520 -28.17 20240614 3510 12.96 20240806 1.24 N 004250 500 183 억 374886 N N 7 N 00 N
11 20250320 150155 57 100.00 KOSPI 화학 N N N N N 3965 -20 5 -0.50 66764912 16833 115.03 3990 4005 3950 5180 2790 3985 3966.31 1.02 0 898 4038 4011 3983 3956 3928 4025 3970 184 1195 500 2860 5 1 36720000 1456 6.22 0.45 12 0.05 637.00 8820.00 5520 20240614 -28.17 3510 20240806 12.96 4465 -11.20 20250107 3950 0.38 20250320 5520 -28.17 20240614 3510 12.96 20240806 1.24 N 004250 500 183 억 374886 N N 4 N 00 N
12 20250320 140156 57 100.00 KOSPI 화학 N N N N N 3950 -35 5 -0.88 60365207 15217 103.99 3990 4005 3950 5180 2790 3985 3966.96 1.02 0 963 4038 4011 3983 3956 3928 4025 3970 184 1195 500 2860 5 1 36720000 1450 6.20 0.45 12 0.04 637.00 8820.00 5520 20240614 -28.44 3510 20240806 12.54 4465 -11.53 20250107 3950 0.00 20250320 5520 -28.44 20240614 3510 12.54 20240806 1.24 N 004250 500 183 억 374886 N N 4 N 00 N