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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4050,5,2,0.12,38819830,9624,62.31,4045,4080,4010,5250,2835,4045,4033.65,1.05,0,-348,4195,4120,4080,4005,3965,4157,4042,184,1205,500,2910,5,1,36720000,1487,6.36,0.46,12,0.03,637.00,8820.00,5520,20240614,-26.63,3510,20240806,15.38,4465,-9.29,20250107,3950,2.53,20250210,5520,-26.63,20240614,3510,15.38,20240806,1.24,N,004250,500,183 억,,386987,N,N,14,N,00,N
20250218,120154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4045,0,3,0.00,29643380,7357,47.63,4045,4080,4010,5250,2835,4045,4029.28,1.05,0,-348,4195,4120,4080,4005,3965,4157,4042,184,1205,500,2910,5,1,36720000,1485,6.35,0.46,12,0.02,637.00,8820.00,5520,20240614,-26.72,3510,20240806,15.24,4465,-9.41,20250107,3950,2.41,20250210,5520,-26.72,20240614,3510,15.24,20240806,1.24,N,004250,500,183 억,,386987,N,N,14,N,00,N
20250218,110155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-15,5,-0.37,29082930,7218,46.73,4045,4080,4010,5250,2835,4045,4029.22,1.05,0,-333,4195,4120,4080,4005,3965,4157,4042,184,1205,500,2910,5,1,36720000,1480,6.33,0.46,12,0.02,637.00,8820.00,5520,20240614,-26.99,3510,20240806,14.81,4465,-9.74,20250107,3950,2.03,20250210,5520,-26.99,20240614,3510,14.81,20240806,1.24,N,004250,500,183 억,,386987,N,N,14,N,00,N
20250218,100154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4065,20,2,0.49,4134555,1018,6.59,4045,4080,4045,5250,2835,4045,4061.45,1.05,0,-582,4195,4120,4080,4005,3965,4157,4042,184,1205,500,2910,5,1,36720000,1493,6.38,0.46,12,0.00,637.00,8820.00,5520,20240614,-26.36,3510,20240806,15.81,4465,-8.96,20250107,3950,2.91,20250210,5520,-26.36,20240614,3510,15.81,20240806,1.24,N,004250,500,183 억,,386987,N,N,14,N,00,N
20250218,090154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4070,25,2,0.62,1080155,267,1.73,4045,4070,4045,5250,2835,4045,4045.52,1.05,0,-38,4195,4120,4080,4005,3965,4157,4042,184,1205,500,2910,5,1,36720000,1495,6.39,0.46,12,0.00,637.00,8820.00,5520,20240614,-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
20250217,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4045,5,2,0.12,63027390,15411,122.02,4040,4155,4040,5250,2830,4040,4089.77,1.06,0,-978,4110,4075,4055,4020,4000,4065,4010,184,1210,500,2900,5,1,36720000,1485,6.35,0.46,12,0.04,637.00,8820.00,5520,20240614,-26.72,3510,20240806,15.24,4465,-9.41,20250107,3950,2.41,20250210,5520,-26.72,20240614,3510,15.24,20240806,1.23,N,004250,500,183 억,,387758,N,N,14,N,00,N
20250217,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4065,25,2,0.62,53988740,13177,104.33,4040,4155,4040,5250,2830,4040,4097.20,1.06,0,-717,4110,4075,4055,4020,4000,4065,4010,184,1210,500,2900,5,1,36720000,1493,6.38,0.46,12,0.04,637.00,8820.00,5520,20240614,-26.36,3510,20240806,15.81,4465,-8.96,20250107,3950,2.91,20250210,5520,-26.36,20240614,3510,15.81,20240806,1.23,N,004250,500,183 억,,387758,N,N,28,N,00,N
20250217,140154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4085,45,2,1.11,43928060,10705,84.76,4040,4155,4040,5250,2830,4040,4103.51,1.06,0,-856,4110,4075,4055,4020,4000,4065,4010,184,1210,500,2900,5,1,36720000,1500,6.41,0.46,12,0.03,637.00,8820.00,5520,20240614,-26.00,3510,20240806,16.38,4465,-8.51,20250107,3950,3.42,20250210,5520,-26.00,20240614,3510,16.38,20240806,1.23,N,004250,500,183 억,,387758,N,N,28,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 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
3 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
4 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
5 20250218 130154 57 100.00 KOSPI 화학 N N N N N 4050 5 2 0.12 38819830 9624 62.31 4045 4080 4010 5250 2835 4045 4033.65 1.05 0 -348 4195 4120 4080 4005 3965 4157 4042 184 1205 500 2910 5 1 36720000 1487 6.36 0.46 12 0.03 637.00 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 1.24 N 004250 500 183 억 386987 N N 14 N 00 N
6 20250218 120154 57 100.00 KOSPI 화학 N N N N N 4045 0 3 0.00 29643380 7357 47.63 4045 4080 4010 5250 2835 4045 4029.28 1.05 0 -348 4195 4120 4080 4005 3965 4157 4042 184 1205 500 2910 5 1 36720000 1485 6.35 0.46 12 0.02 637.00 8820.00 5520 20240614 -26.72 3510 20240806 15.24 4465 -9.41 20250107 3950 2.41 20250210 5520 -26.72 20240614 3510 15.24 20240806 1.24 N 004250 500 183 억 386987 N N 14 N 00 N
7 20250218 110155 57 100.00 KOSPI 화학 N N N N N 4030 -15 5 -0.37 29082930 7218 46.73 4045 4080 4010 5250 2835 4045 4029.22 1.05 0 -333 4195 4120 4080 4005 3965 4157 4042 184 1205 500 2910 5 1 36720000 1480 6.33 0.46 12 0.02 637.00 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 1.24 N 004250 500 183 억 386987 N N 14 N 00 N
8 20250218 100154 57 100.00 KOSPI 화학 N N N N N 4065 20 2 0.49 4134555 1018 6.59 4045 4080 4045 5250 2835 4045 4061.45 1.05 0 -582 4195 4120 4080 4005 3965 4157 4042 184 1205 500 2910 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 1.24 N 004250 500 183 억 386987 N N 14 N 00 N
9 20250218 090154 57 100.00 KOSPI 화학 N N N N N 4070 25 2 0.62 1080155 267 1.73 4045 4070 4045 5250 2835 4045 4045.52 1.05 0 -38 4195 4120 4080 4005 3965 4157 4042 184 1205 500 2910 5 1 36720000 1495 6.39 0.46 12 0.00 637.00 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
10 20250217 160154 57 100.00 KOSPI 화학 N N N N N 4045 5 2 0.12 63027390 15411 122.02 4040 4155 4040 5250 2830 4040 4089.77 1.06 0 -978 4110 4075 4055 4020 4000 4065 4010 184 1210 500 2900 5 1 36720000 1485 6.35 0.46 12 0.04 637.00 8820.00 5520 20240614 -26.72 3510 20240806 15.24 4465 -9.41 20250107 3950 2.41 20250210 5520 -26.72 20240614 3510 15.24 20240806 1.23 N 004250 500 183 억 387758 N N 14 N 00 N
11 20250217 150155 57 100.00 KOSPI 화학 N N N N N 4065 25 2 0.62 53988740 13177 104.33 4040 4155 4040 5250 2830 4040 4097.20 1.06 0 -717 4110 4075 4055 4020 4000 4065 4010 184 1210 500 2900 5 1 36720000 1493 6.38 0.46 12 0.04 637.00 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 1.23 N 004250 500 183 억 387758 N N 28 N 00 N
12 20250217 140154 57 100.00 KOSPI 화학 N N N N N 4085 45 2 1.11 43928060 10705 84.76 4040 4155 4040 5250 2830 4040 4103.51 1.06 0 -856 4110 4075 4055 4020 4000 4065 4010 184 1210 500 2900 5 1 36720000 1500 6.41 0.46 12 0.03 637.00 8820.00 5520 20240614 -26.00 3510 20240806 16.38 4465 -8.51 20250107 3950 3.42 20250210 5520 -26.00 20240614 3510 16.38 20240806 1.23 N 004250 500 183 억 387758 N N 28 N 00 N