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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004430/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
20250312,160154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12100,140,2,1.17,336111540,27917,161.57,12130,12220,11900,15540,8380,11960,12039.67,14.59,0,-6772,12180,12070,11960,11850,11740,12015,11795,120,3580,500,8370,10,1,24000000,2904,6.44,0.38,12,0.12,1879.00,31505.00,15480,20240228,-21.83,9930,20241209,21.85,12840,-5.76,20250220,10790,12.14,20250102,14630,-17.29,20240318,9930,21.85,20241209,1.69,N,004430,500,120 억,,3501125,N,N,7,N,00,N
20250312,150156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12010,50,2,0.42,332116870,27586,159.65,12130,12220,11900,15540,8380,11960,12039.33,14.59,0,-6930,12180,12070,11960,11850,11740,12015,11795,120,3580,500,8370,10,1,24000000,2882,6.39,0.38,12,0.11,1879.00,31505.00,15480,20240228,-22.42,9930,20241209,20.95,12840,-6.46,20250220,10790,11.31,20250102,14630,-17.91,20240318,9930,20.95,20241209,1.69,N,004430,500,120 억,,3501125,N,N,0,N,00,N
20250312,140155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12090,130,2,1.09,282352710,23465,135.80,12130,12220,11900,15540,8380,11960,12032.93,14.59,0,-6563,12180,12070,11960,11850,11740,12015,11795,120,3580,500,8370,10,1,24000000,2902,6.43,0.38,12,0.10,1879.00,31505.00,15480,20240228,-21.90,9930,20241209,21.75,12840,-5.84,20250220,10790,12.05,20250102,14630,-17.36,20240318,9930,21.75,20241209,1.69,N,004430,500,120 억,,3501125,N,N,0,N,00,N
20250312,130155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12120,160,2,1.34,230686280,19198,111.11,12130,12220,11900,15540,8380,11960,12016.16,14.59,0,-4718,12180,12070,11960,11850,11740,12015,11795,120,3580,500,8370,10,1,24000000,2909,6.45,0.38,12,0.08,1879.00,31505.00,15480,20240228,-21.71,9930,20241209,22.05,12840,-5.61,20250220,10790,12.33,20250102,14630,-17.16,20240318,9930,22.05,20241209,1.69,N,004430,500,120 억,,3501125,N,N,0,N,00,N
20250312,120155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12150,190,2,1.59,197835790,16490,95.43,12130,12220,11900,15540,8380,11960,11997.32,14.59,0,-2860,12180,12070,11960,11850,11740,12015,11795,120,3580,500,8370,10,1,24000000,2916,6.47,0.39,12,0.07,1879.00,31505.00,15480,20240228,-21.51,9930,20241209,22.36,12840,-5.37,20250220,10790,12.60,20250102,14630,-16.95,20240318,9930,22.36,20241209,1.69,N,004430,500,120 억,,3501125,N,N,0,N,00,N
20250312,110155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11940,-20,5,-0.17,122034790,10226,59.18,12130,12130,11900,15540,8380,11960,11933.78,14.59,0,-3907,12180,12070,11960,11850,11740,12015,11795,120,3580,500,8370,10,1,24000000,2866,6.35,0.38,12,0.04,1879.00,31505.00,15480,20240228,-22.87,9930,20241209,20.24,12840,-7.01,20250220,10790,10.66,20250102,14630,-18.39,20240318,9930,20.24,20241209,1.69,N,004430,500,120 억,,3501125,N,N,0,N,00,N
20250312,100155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11910,-50,5,-0.42,84733180,7096,41.07,12130,12130,11910,15540,8380,11960,11940.98,14.59,0,-3346,12180,12070,11960,11850,11740,12015,11795,120,3580,500,8370,10,1,24000000,2858,6.34,0.38,12,0.03,1879.00,31505.00,15480,20240228,-23.06,9930,20241209,19.94,12840,-7.24,20250220,10790,10.38,20250102,14630,-18.59,20240318,9930,19.94,20241209,1.69,N,004430,500,120 억,,3501125,N,N,0,N,00,N
20250312,090155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12130,170,2,1.42,5070340,418,2.42,12130,12130,12130,15540,8380,11960,12130.00,14.59,0,-62,12180,12070,11960,11850,11740,12015,11795,120,3580,500,8370,10,1,24000000,2911,6.46,0.39,12,0.00,1879.00,31505.00,15480,20240228,-21.64,9930,20241209,22.16,12840,-5.53,20250220,10790,12.42,20250102,14630,-17.09,20240318,9930,22.16,20241209,1.69,N,004430,500,120 억,,3501125,N,N,0,N,00,N
20250311,160154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11960,-200,5,-1.64,206000200,17269,76.23,12000,12070,11850,15800,8520,12160,11928.90,14.61,0,-4763,12466,12312,12166,12012,11866,12240,11940,120,3640,500,8510,10,1,24000000,2870,6.37,0.38,12,0.07,1879.00,31505.00,15650,20240227,-23.58,9930,20241209,20.44,12840,-6.85,20250220,10790,10.84,20250102,14650,-18.36,20240311,9930,20.44,20241209,1.70,N,004430,500,120 억,,3505521,N,N,10,N,00,N
20250311,150155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11930,-230,5,-1.89,202976640,17016,75.11,12000,12070,11850,15800,8520,12160,11928.58,14.61,0,-4592,12466,12312,12166,12012,11866,12240,11940,120,3640,500,8510,10,1,24000000,2863,6.35,0.38,12,0.07,1879.00,31505.00,15650,20240227,-23.77,9930,20241209,20.14,12840,-7.09,20250220,10790,10.57,20250102,14650,-18.57,20240311,9930,20.14,20241209,1.70,N,004430,500,120 억,,3505521,N,N,10,N,00,N
20250311,140154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11980,-180,5,-1.48,168149010,14104,62.26,12000,12070,11850,15800,8520,12160,11922.08,14.61,0,-3513,12466,12312,12166,12012,11866,12240,11940,120,3640,500,8510,10,1,24000000,2875,6.38,0.38,12,0.06,1879.00,31505.00,15650,20240227,-23.45,9930,20241209,20.64,12840,-6.70,20250220,10790,11.03,20250102,14650,-18.23,20240311,9930,20.64,20241209,1.70,N,004430,500,120 억,,3505521,N,N,10,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 20250312 160154 55 60.00 KOSPI 화학 N N N Y 60 N 12100 140 2 1.17 336111540 27917 161.57 12130 12220 11900 15540 8380 11960 12039.67 14.59 0 -6772 12180 12070 11960 11850 11740 12015 11795 120 3580 500 8370 10 1 24000000 2904 6.44 0.38 12 0.12 1879.00 31505.00 15480 20240228 -21.83 9930 20241209 21.85 12840 -5.76 20250220 10790 12.14 20250102 14630 -17.29 20240318 9930 21.85 20241209 1.69 N 004430 500 120 억 3501125 N N 7 N 00 N
3 20250312 150156 55 60.00 KOSPI 화학 N N N Y 60 N 12010 50 2 0.42 332116870 27586 159.65 12130 12220 11900 15540 8380 11960 12039.33 14.59 0 -6930 12180 12070 11960 11850 11740 12015 11795 120 3580 500 8370 10 1 24000000 2882 6.39 0.38 12 0.11 1879.00 31505.00 15480 20240228 -22.42 9930 20241209 20.95 12840 -6.46 20250220 10790 11.31 20250102 14630 -17.91 20240318 9930 20.95 20241209 1.69 N 004430 500 120 억 3501125 N N 0 N 00 N
4 20250312 140155 55 60.00 KOSPI 화학 N N N Y 60 N 12090 130 2 1.09 282352710 23465 135.80 12130 12220 11900 15540 8380 11960 12032.93 14.59 0 -6563 12180 12070 11960 11850 11740 12015 11795 120 3580 500 8370 10 1 24000000 2902 6.43 0.38 12 0.10 1879.00 31505.00 15480 20240228 -21.90 9930 20241209 21.75 12840 -5.84 20250220 10790 12.05 20250102 14630 -17.36 20240318 9930 21.75 20241209 1.69 N 004430 500 120 억 3501125 N N 0 N 00 N
5 20250312 130155 55 60.00 KOSPI 화학 N N N Y 60 N 12120 160 2 1.34 230686280 19198 111.11 12130 12220 11900 15540 8380 11960 12016.16 14.59 0 -4718 12180 12070 11960 11850 11740 12015 11795 120 3580 500 8370 10 1 24000000 2909 6.45 0.38 12 0.08 1879.00 31505.00 15480 20240228 -21.71 9930 20241209 22.05 12840 -5.61 20250220 10790 12.33 20250102 14630 -17.16 20240318 9930 22.05 20241209 1.69 N 004430 500 120 억 3501125 N N 0 N 00 N
6 20250312 120155 55 60.00 KOSPI 화학 N N N Y 60 N 12150 190 2 1.59 197835790 16490 95.43 12130 12220 11900 15540 8380 11960 11997.32 14.59 0 -2860 12180 12070 11960 11850 11740 12015 11795 120 3580 500 8370 10 1 24000000 2916 6.47 0.39 12 0.07 1879.00 31505.00 15480 20240228 -21.51 9930 20241209 22.36 12840 -5.37 20250220 10790 12.60 20250102 14630 -16.95 20240318 9930 22.36 20241209 1.69 N 004430 500 120 억 3501125 N N 0 N 00 N
7 20250312 110155 55 60.00 KOSPI 화학 N N N Y 60 N 11940 -20 5 -0.17 122034790 10226 59.18 12130 12130 11900 15540 8380 11960 11933.78 14.59 0 -3907 12180 12070 11960 11850 11740 12015 11795 120 3580 500 8370 10 1 24000000 2866 6.35 0.38 12 0.04 1879.00 31505.00 15480 20240228 -22.87 9930 20241209 20.24 12840 -7.01 20250220 10790 10.66 20250102 14630 -18.39 20240318 9930 20.24 20241209 1.69 N 004430 500 120 억 3501125 N N 0 N 00 N
8 20250312 100155 55 60.00 KOSPI 화학 N N N Y 60 N 11910 -50 5 -0.42 84733180 7096 41.07 12130 12130 11910 15540 8380 11960 11940.98 14.59 0 -3346 12180 12070 11960 11850 11740 12015 11795 120 3580 500 8370 10 1 24000000 2858 6.34 0.38 12 0.03 1879.00 31505.00 15480 20240228 -23.06 9930 20241209 19.94 12840 -7.24 20250220 10790 10.38 20250102 14630 -18.59 20240318 9930 19.94 20241209 1.69 N 004430 500 120 억 3501125 N N 0 N 00 N
9 20250312 090155 55 60.00 KOSPI 화학 N N N Y 60 N 12130 170 2 1.42 5070340 418 2.42 12130 12130 12130 15540 8380 11960 12130.00 14.59 0 -62 12180 12070 11960 11850 11740 12015 11795 120 3580 500 8370 10 1 24000000 2911 6.46 0.39 12 0.00 1879.00 31505.00 15480 20240228 -21.64 9930 20241209 22.16 12840 -5.53 20250220 10790 12.42 20250102 14630 -17.09 20240318 9930 22.16 20241209 1.69 N 004430 500 120 억 3501125 N N 0 N 00 N
10 20250311 160154 55 60.00 KOSPI 화학 N N N Y 60 N 11960 -200 5 -1.64 206000200 17269 76.23 12000 12070 11850 15800 8520 12160 11928.90 14.61 0 -4763 12466 12312 12166 12012 11866 12240 11940 120 3640 500 8510 10 1 24000000 2870 6.37 0.38 12 0.07 1879.00 31505.00 15650 20240227 -23.58 9930 20241209 20.44 12840 -6.85 20250220 10790 10.84 20250102 14650 -18.36 20240311 9930 20.44 20241209 1.70 N 004430 500 120 억 3505521 N N 10 N 00 N
11 20250311 150155 55 60.00 KOSPI 화학 N N N Y 60 N 11930 -230 5 -1.89 202976640 17016 75.11 12000 12070 11850 15800 8520 12160 11928.58 14.61 0 -4592 12466 12312 12166 12012 11866 12240 11940 120 3640 500 8510 10 1 24000000 2863 6.35 0.38 12 0.07 1879.00 31505.00 15650 20240227 -23.77 9930 20241209 20.14 12840 -7.09 20250220 10790 10.57 20250102 14650 -18.57 20240311 9930 20.14 20241209 1.70 N 004430 500 120 억 3505521 N N 10 N 00 N
12 20250311 140154 55 60.00 KOSPI 화학 N N N Y 60 N 11980 -180 5 -1.48 168149010 14104 62.26 12000 12070 11850 15800 8520 12160 11922.08 14.61 0 -3513 12466 12312 12166 12012 11866 12240 11940 120 3640 500 8510 10 1 24000000 2875 6.38 0.38 12 0.06 1879.00 31505.00 15650 20240227 -23.45 9930 20241209 20.64 12840 -6.70 20250220 10790 11.03 20250102 14650 -18.23 20240311 9930 20.64 20241209 1.70 N 004430 500 120 억 3505521 N N 10 N 00 N