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
004440/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
20250312,160155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4110,0,3,0.00,1374486654,316516,907.57,4200,4690,4010,5340,2880,4110,4342.59,0.55,0,-12968,4233,4171,4058,3996,3883,4202,4027,127,1230,1000,2710,5,1,12731947,523,25.69,0.19,12,2.49,160.00,21133.00,5600,20250214,-26.61,3135,20250203,31.10,5600,-26.61,20250214,3135,31.10,20250203,5600,-26.61,20250214,3135,31.10,20250203,0.49,N,004440,1000,127 억,,70428,N,N,16,N,00,N
20250312,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4110,0,3,0.00,1345317614,309414,887.21,4200,4690,4010,5340,2880,4110,4347.95,0.55,0,-14216,4233,4171,4058,3996,3883,4202,4027,127,1230,1000,2710,5,1,12731947,523,25.69,0.19,12,2.43,160.00,21133.00,5600,20250214,-26.61,3135,20250203,31.10,5600,-26.61,20250214,3135,31.10,20250203,5600,-26.61,20250214,3135,31.10,20250203,0.49,N,004440,1000,127 억,,70428,N,N,2,N,00,N
20250312,140155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4235,125,2,3.04,1090494779,248115,711.44,4200,4690,4010,5340,2880,4110,4395.12,0.55,0,-22228,4233,4171,4058,3996,3883,4202,4027,127,1230,1000,2710,5,1,12731947,539,26.47,0.20,12,1.95,160.00,21133.00,5600,20250214,-24.38,3135,20250203,35.09,5600,-24.38,20250214,3135,35.09,20250203,5600,-24.38,20250214,3135,35.09,20250203,0.49,N,004440,1000,127 억,,70428,N,N,2,N,00,N
20250312,130155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4130,20,2,0.49,159339408,38826,111.33,4200,4200,4010,5340,2880,4110,4103.94,0.55,0,1923,4233,4171,4058,3996,3883,4202,4027,127,1230,1000,2710,5,1,12731947,526,25.81,0.20,12,0.30,160.00,21133.00,5600,20250214,-26.25,3135,20250203,31.74,5600,-26.25,20250214,3135,31.74,20250203,5600,-26.25,20250214,3135,31.74,20250203,0.49,N,004440,1000,127 억,,70428,N,N,2,N,00,N
20250312,120155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4130,20,2,0.49,137211943,33470,95.97,4200,4200,4010,5340,2880,4110,4099.55,0.55,0,-1181,4233,4171,4058,3996,3883,4202,4027,127,1230,1000,2710,5,1,12731947,526,25.81,0.20,12,0.26,160.00,21133.00,5600,20250214,-26.25,3135,20250203,31.74,5600,-26.25,20250214,3135,31.74,20250203,5600,-26.25,20250214,3135,31.74,20250203,0.49,N,004440,1000,127 억,,70428,N,N,2,N,00,N
20250312,110155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4085,-25,5,-0.61,105536838,25747,73.83,4200,4200,4010,5340,2880,4110,4099.00,0.55,0,-3929,4233,4171,4058,3996,3883,4202,4027,127,1230,1000,2710,5,1,12731947,520,25.53,0.19,12,0.20,160.00,21133.00,5600,20250214,-27.05,3135,20250203,30.30,5600,-27.05,20250214,3135,30.30,20250203,5600,-27.05,20250214,3135,30.30,20250203,0.49,N,004440,1000,127 억,,70428,N,N,2,N,00,N
20250312,100155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4065,-45,5,-1.09,64269478,15574,44.66,4200,4200,4065,5340,2880,4110,4126.72,0.55,0,-5643,4233,4171,4058,3996,3883,4202,4027,127,1230,1000,2710,5,1,12731947,518,25.41,0.19,12,0.12,160.00,21133.00,5600,20250214,-27.41,3135,20250203,29.67,5600,-27.41,20250214,3135,29.67,20250203,5600,-27.41,20250214,3135,29.67,20250203,0.49,N,004440,1000,127 억,,70428,N,N,2,N,00,N
20250312,090155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4185,75,2,1.82,5019165,1198,3.44,4200,4200,4125,5340,2880,4110,4189.62,0.55,0,-354,4233,4171,4058,3996,3883,4202,4027,127,1230,1000,2710,5,1,12731947,533,26.16,0.20,12,0.01,160.00,21133.00,5600,20250214,-25.27,3135,20250203,33.49,5600,-25.27,20250214,3135,33.49,20250203,5600,-25.27,20250214,3135,33.49,20250203,0.49,N,004440,1000,127 억,,70428,N,N,2,N,00,N
20250311,160155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4110,-5,5,-0.12,139494530,34665,130.79,3990,4120,3945,5340,2885,4115,4024.07,0.55,0,1115,4251,4182,4101,4032,3951,4142,3992,127,1225,1000,2710,5,1,12731947,523,25.69,0.19,12,0.27,160.00,21133.00,5600,20250214,-26.61,3135,20250203,31.10,5600,-26.61,20250214,3135,31.10,20250203,5600,-26.61,20250214,3135,31.10,20250203,0.47,N,004440,1000,127 억,,70394,N,N,2,N,00,N
20250311,150155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4075,-40,5,-0.97,134984085,33563,126.63,3990,4120,3945,5340,2885,4115,4021.81,0.55,0,1288,4251,4182,4101,4032,3951,4142,3992,127,1225,1000,2710,5,1,12731947,519,25.47,0.19,12,0.26,160.00,21133.00,5600,20250214,-27.23,3135,20250203,29.98,5600,-27.23,20250214,3135,29.98,20250203,5600,-27.23,20250214,3135,29.98,20250203,0.47,N,004440,1000,127 억,,70394,N,N,2,N,00,N
20250311,140155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4080,-35,5,-0.85,120085235,29888,112.76,3990,4120,3945,5340,2885,4115,4017.84,0.55,0,-133,4251,4182,4101,4032,3951,4142,3992,127,1225,1000,2710,5,1,12731947,519,25.50,0.19,12,0.23,160.00,21133.00,5600,20250214,-27.14,3135,20250203,30.14,5600,-27.14,20250214,3135,30.14,20250203,5600,-27.14,20250214,3135,30.14,20250203,0.47,N,004440,1000,127 억,,70394,N,N,2,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 160155 57 100.00 KOSPI 비금속 N N N N N 4110 0 3 0.00 1374486654 316516 907.57 4200 4690 4010 5340 2880 4110 4342.59 0.55 0 -12968 4233 4171 4058 3996 3883 4202 4027 127 1230 1000 2710 5 1 12731947 523 25.69 0.19 12 2.49 160.00 21133.00 5600 20250214 -26.61 3135 20250203 31.10 5600 -26.61 20250214 3135 31.10 20250203 5600 -26.61 20250214 3135 31.10 20250203 0.49 N 004440 1000 127 억 70428 N N 16 N 00 N
3 20250312 150156 57 100.00 KOSPI 비금속 N N N N N 4110 0 3 0.00 1345317614 309414 887.21 4200 4690 4010 5340 2880 4110 4347.95 0.55 0 -14216 4233 4171 4058 3996 3883 4202 4027 127 1230 1000 2710 5 1 12731947 523 25.69 0.19 12 2.43 160.00 21133.00 5600 20250214 -26.61 3135 20250203 31.10 5600 -26.61 20250214 3135 31.10 20250203 5600 -26.61 20250214 3135 31.10 20250203 0.49 N 004440 1000 127 억 70428 N N 2 N 00 N
4 20250312 140155 57 100.00 KOSPI 비금속 N N N N N 4235 125 2 3.04 1090494779 248115 711.44 4200 4690 4010 5340 2880 4110 4395.12 0.55 0 -22228 4233 4171 4058 3996 3883 4202 4027 127 1230 1000 2710 5 1 12731947 539 26.47 0.20 12 1.95 160.00 21133.00 5600 20250214 -24.38 3135 20250203 35.09 5600 -24.38 20250214 3135 35.09 20250203 5600 -24.38 20250214 3135 35.09 20250203 0.49 N 004440 1000 127 억 70428 N N 2 N 00 N
5 20250312 130155 57 100.00 KOSPI 비금속 N N N N N 4130 20 2 0.49 159339408 38826 111.33 4200 4200 4010 5340 2880 4110 4103.94 0.55 0 1923 4233 4171 4058 3996 3883 4202 4027 127 1230 1000 2710 5 1 12731947 526 25.81 0.20 12 0.30 160.00 21133.00 5600 20250214 -26.25 3135 20250203 31.74 5600 -26.25 20250214 3135 31.74 20250203 5600 -26.25 20250214 3135 31.74 20250203 0.49 N 004440 1000 127 억 70428 N N 2 N 00 N
6 20250312 120155 57 100.00 KOSPI 비금속 N N N N N 4130 20 2 0.49 137211943 33470 95.97 4200 4200 4010 5340 2880 4110 4099.55 0.55 0 -1181 4233 4171 4058 3996 3883 4202 4027 127 1230 1000 2710 5 1 12731947 526 25.81 0.20 12 0.26 160.00 21133.00 5600 20250214 -26.25 3135 20250203 31.74 5600 -26.25 20250214 3135 31.74 20250203 5600 -26.25 20250214 3135 31.74 20250203 0.49 N 004440 1000 127 억 70428 N N 2 N 00 N
7 20250312 110155 57 100.00 KOSPI 비금속 N N N N N 4085 -25 5 -0.61 105536838 25747 73.83 4200 4200 4010 5340 2880 4110 4099.00 0.55 0 -3929 4233 4171 4058 3996 3883 4202 4027 127 1230 1000 2710 5 1 12731947 520 25.53 0.19 12 0.20 160.00 21133.00 5600 20250214 -27.05 3135 20250203 30.30 5600 -27.05 20250214 3135 30.30 20250203 5600 -27.05 20250214 3135 30.30 20250203 0.49 N 004440 1000 127 억 70428 N N 2 N 00 N
8 20250312 100155 57 100.00 KOSPI 비금속 N N N N N 4065 -45 5 -1.09 64269478 15574 44.66 4200 4200 4065 5340 2880 4110 4126.72 0.55 0 -5643 4233 4171 4058 3996 3883 4202 4027 127 1230 1000 2710 5 1 12731947 518 25.41 0.19 12 0.12 160.00 21133.00 5600 20250214 -27.41 3135 20250203 29.67 5600 -27.41 20250214 3135 29.67 20250203 5600 -27.41 20250214 3135 29.67 20250203 0.49 N 004440 1000 127 억 70428 N N 2 N 00 N
9 20250312 090155 57 100.00 KOSPI 비금속 N N N N N 4185 75 2 1.82 5019165 1198 3.44 4200 4200 4125 5340 2880 4110 4189.62 0.55 0 -354 4233 4171 4058 3996 3883 4202 4027 127 1230 1000 2710 5 1 12731947 533 26.16 0.20 12 0.01 160.00 21133.00 5600 20250214 -25.27 3135 20250203 33.49 5600 -25.27 20250214 3135 33.49 20250203 5600 -25.27 20250214 3135 33.49 20250203 0.49 N 004440 1000 127 억 70428 N N 2 N 00 N
10 20250311 160155 57 100.00 KOSPI 비금속 N N N N N 4110 -5 5 -0.12 139494530 34665 130.79 3990 4120 3945 5340 2885 4115 4024.07 0.55 0 1115 4251 4182 4101 4032 3951 4142 3992 127 1225 1000 2710 5 1 12731947 523 25.69 0.19 12 0.27 160.00 21133.00 5600 20250214 -26.61 3135 20250203 31.10 5600 -26.61 20250214 3135 31.10 20250203 5600 -26.61 20250214 3135 31.10 20250203 0.47 N 004440 1000 127 억 70394 N N 2 N 00 N
11 20250311 150155 57 100.00 KOSPI 비금속 N N N N N 4075 -40 5 -0.97 134984085 33563 126.63 3990 4120 3945 5340 2885 4115 4021.81 0.55 0 1288 4251 4182 4101 4032 3951 4142 3992 127 1225 1000 2710 5 1 12731947 519 25.47 0.19 12 0.26 160.00 21133.00 5600 20250214 -27.23 3135 20250203 29.98 5600 -27.23 20250214 3135 29.98 20250203 5600 -27.23 20250214 3135 29.98 20250203 0.47 N 004440 1000 127 억 70394 N N 2 N 00 N
12 20250311 140155 57 100.00 KOSPI 비금속 N N N N N 4080 -35 5 -0.85 120085235 29888 112.76 3990 4120 3945 5340 2885 4115 4017.84 0.55 0 -133 4251 4182 4101 4032 3951 4142 3992 127 1225 1000 2710 5 1 12731947 519 25.50 0.19 12 0.23 160.00 21133.00 5600 20250214 -27.14 3135 20250203 30.14 5600 -27.14 20250214 3135 30.14 20250203 5600 -27.14 20250214 3135 30.14 20250203 0.47 N 004440 1000 127 억 70394 N N 2 N 00 N