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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12000,-10,5,-0.08,206371585,17171,38.22,12100,12120,11960,15610,8410,12010,12018.61,14.60,0,-4961,12530,12270,12100,11840,11670,12185,11755,120,3600,500,8400,10,1,24000000,2880,6.39,0.38,12,0.07,1879.00,31505.00,14690,20240306,-18.31,9930,20241209,20.85,12840,-6.54,20250220,10790,11.21,20250102,14630,-17.98,20240318,9930,20.85,20241209,1.68,N,004430,500,120 억,,3504881,N,N,16,N,00,N
20250318,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12020,10,2,0.08,200956570,16720,37.22,12100,12120,11960,15610,8410,12010,12018.93,14.60,0,-5031,12530,12270,12100,11840,11670,12185,11755,120,3600,500,8400,10,1,24000000,2885,6.40,0.38,12,0.07,1879.00,31505.00,14690,20240306,-18.18,9930,20241209,21.05,12840,-6.39,20250220,10790,11.40,20250102,14630,-17.84,20240318,9930,21.05,20241209,1.68,N,004430,500,120 억,,3504881,N,N,9,N,00,N
20250318,140156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12010,0,3,0.00,179063585,14895,33.15,12100,12120,11960,15610,8410,12010,12021.72,14.60,0,-4122,12530,12270,12100,11840,11670,12185,11755,120,3600,500,8400,10,1,24000000,2882,6.39,0.38,12,0.06,1879.00,31505.00,14690,20240306,-18.24,9930,20241209,20.95,12840,-6.46,20250220,10790,11.31,20250102,14630,-17.91,20240318,9930,20.95,20241209,1.68,N,004430,500,120 억,,3504881,N,N,9,N,00,N
20250318,130156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12010,0,3,0.00,143453215,11928,26.55,12100,12120,11960,15610,8410,12010,12026.59,14.60,0,-2332,12530,12270,12100,11840,11670,12185,11755,120,3600,500,8400,10,1,24000000,2882,6.39,0.38,12,0.05,1879.00,31505.00,14690,20240306,-18.24,9930,20241209,20.95,12840,-6.46,20250220,10790,11.31,20250102,14630,-17.91,20240318,9930,20.95,20241209,1.68,N,004430,500,120 억,,3504881,N,N,9,N,00,N
20250318,120156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12040,30,2,0.25,101740550,8454,18.82,12100,12120,11960,15610,8410,12010,12034.60,14.60,0,306,12530,12270,12100,11840,11670,12185,11755,120,3600,500,8400,10,1,24000000,2890,6.41,0.38,12,0.04,1879.00,31505.00,14690,20240306,-18.04,9930,20241209,21.25,12840,-6.23,20250220,10790,11.58,20250102,14630,-17.70,20240318,9930,21.25,20241209,1.68,N,004430,500,120 억,,3504881,N,N,9,N,00,N
20250318,110156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12050,40,2,0.33,83901530,6971,15.52,12100,12120,11960,15610,8410,12010,12035.80,14.60,0,556,12530,12270,12100,11840,11670,12185,11755,120,3600,500,8400,10,1,24000000,2892,6.41,0.38,12,0.03,1879.00,31505.00,14690,20240306,-17.97,9930,20241209,21.35,12840,-6.15,20250220,10790,11.68,20250102,14630,-17.63,20240318,9930,21.35,20241209,1.68,N,004430,500,120 억,,3504881,N,N,9,N,00,N
20250318,100157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12090,80,2,0.67,56630450,4713,10.49,12100,12120,11960,15610,8410,12010,12015.80,14.60,0,744,12530,12270,12100,11840,11670,12185,11755,120,3600,500,8400,10,1,24000000,2902,6.43,0.38,12,0.02,1879.00,31505.00,14690,20240306,-17.70,9930,20241209,21.75,12840,-5.84,20250220,10790,12.05,20250102,14630,-17.36,20240318,9930,21.75,20241209,1.68,N,004430,500,120 억,,3504881,N,N,9,N,00,N
20250318,090157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12120,110,2,0.92,36320,3,0.01,12100,12120,12100,15610,8410,12010,12106.67,14.60,0,0,12530,12270,12100,11840,11670,12185,11755,120,3600,500,8400,10,1,24000000,2909,6.45,0.38,12,0.00,1879.00,31505.00,14690,20240306,-17.49,9930,20241209,22.05,12840,-5.61,20250220,10790,12.33,20250102,14630,-17.16,20240318,9930,22.05,20241209,1.68,N,004430,500,120 억,,3504881,N,N,9,N,00,N
20250317,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12010,10,2,0.08,545397295,44926,231.85,12030,12360,11930,15600,8400,12000,12139.90,14.59,0,6099,12166,12082,11956,11872,11746,12125,11915,120,3600,500,8400,10,1,24000000,2882,6.39,0.38,12,0.19,1879.00,31505.00,15100,20240305,-20.46,9930,20241209,20.95,12840,-6.46,20250220,10790,11.31,20250102,14630,-17.91,20240318,9930,20.95,20241209,1.69,N,004430,500,120 억,,3501597,N,N,9,N,00,N
20250317,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11950,-50,5,-0.42,540289655,44500,229.65,12030,12360,11930,15600,8400,12000,12141.34,14.59,0,6128,12166,12082,11956,11872,11746,12125,11915,120,3600,500,8400,10,1,24000000,2868,6.36,0.38,12,0.19,1879.00,31505.00,15100,20240305,-20.86,9930,20241209,20.34,12840,-6.93,20250220,10790,10.75,20250102,14630,-18.32,20240318,9930,20.34,20241209,1.69,N,004430,500,120 억,,3501597,N,N,6,N,00,N
20250317,140156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11980,-20,5,-0.17,504279445,41492,214.13,12030,12360,11970,15600,8400,12000,12153.65,14.59,0,5871,12166,12082,11956,11872,11746,12125,11915,120,3600,500,8400,10,1,24000000,2875,6.38,0.38,12,0.17,1879.00,31505.00,15100,20240305,-20.66,9930,20241209,20.64,12840,-6.70,20250220,10790,11.03,20250102,14630,-18.11,20240318,9930,20.64,20241209,1.69,N,004430,500,120 억,,3501597,N,N,6,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 20250318 160157 55 60.00 KOSPI 화학 N N N Y 60 N 12000 -10 5 -0.08 206371585 17171 38.22 12100 12120 11960 15610 8410 12010 12018.61 14.60 0 -4961 12530 12270 12100 11840 11670 12185 11755 120 3600 500 8400 10 1 24000000 2880 6.39 0.38 12 0.07 1879.00 31505.00 14690 20240306 -18.31 9930 20241209 20.85 12840 -6.54 20250220 10790 11.21 20250102 14630 -17.98 20240318 9930 20.85 20241209 1.68 N 004430 500 120 억 3504881 N N 16 N 00 N
3 20250318 150157 55 60.00 KOSPI 화학 N N N Y 60 N 12020 10 2 0.08 200956570 16720 37.22 12100 12120 11960 15610 8410 12010 12018.93 14.60 0 -5031 12530 12270 12100 11840 11670 12185 11755 120 3600 500 8400 10 1 24000000 2885 6.40 0.38 12 0.07 1879.00 31505.00 14690 20240306 -18.18 9930 20241209 21.05 12840 -6.39 20250220 10790 11.40 20250102 14630 -17.84 20240318 9930 21.05 20241209 1.68 N 004430 500 120 억 3504881 N N 9 N 00 N
4 20250318 140156 55 60.00 KOSPI 화학 N N N Y 60 N 12010 0 3 0.00 179063585 14895 33.15 12100 12120 11960 15610 8410 12010 12021.72 14.60 0 -4122 12530 12270 12100 11840 11670 12185 11755 120 3600 500 8400 10 1 24000000 2882 6.39 0.38 12 0.06 1879.00 31505.00 14690 20240306 -18.24 9930 20241209 20.95 12840 -6.46 20250220 10790 11.31 20250102 14630 -17.91 20240318 9930 20.95 20241209 1.68 N 004430 500 120 억 3504881 N N 9 N 00 N
5 20250318 130156 55 60.00 KOSPI 화학 N N N Y 60 N 12010 0 3 0.00 143453215 11928 26.55 12100 12120 11960 15610 8410 12010 12026.59 14.60 0 -2332 12530 12270 12100 11840 11670 12185 11755 120 3600 500 8400 10 1 24000000 2882 6.39 0.38 12 0.05 1879.00 31505.00 14690 20240306 -18.24 9930 20241209 20.95 12840 -6.46 20250220 10790 11.31 20250102 14630 -17.91 20240318 9930 20.95 20241209 1.68 N 004430 500 120 억 3504881 N N 9 N 00 N
6 20250318 120156 55 60.00 KOSPI 화학 N N N Y 60 N 12040 30 2 0.25 101740550 8454 18.82 12100 12120 11960 15610 8410 12010 12034.60 14.60 0 306 12530 12270 12100 11840 11670 12185 11755 120 3600 500 8400 10 1 24000000 2890 6.41 0.38 12 0.04 1879.00 31505.00 14690 20240306 -18.04 9930 20241209 21.25 12840 -6.23 20250220 10790 11.58 20250102 14630 -17.70 20240318 9930 21.25 20241209 1.68 N 004430 500 120 억 3504881 N N 9 N 00 N
7 20250318 110156 55 60.00 KOSPI 화학 N N N Y 60 N 12050 40 2 0.33 83901530 6971 15.52 12100 12120 11960 15610 8410 12010 12035.80 14.60 0 556 12530 12270 12100 11840 11670 12185 11755 120 3600 500 8400 10 1 24000000 2892 6.41 0.38 12 0.03 1879.00 31505.00 14690 20240306 -17.97 9930 20241209 21.35 12840 -6.15 20250220 10790 11.68 20250102 14630 -17.63 20240318 9930 21.35 20241209 1.68 N 004430 500 120 억 3504881 N N 9 N 00 N
8 20250318 100157 55 60.00 KOSPI 화학 N N N Y 60 N 12090 80 2 0.67 56630450 4713 10.49 12100 12120 11960 15610 8410 12010 12015.80 14.60 0 744 12530 12270 12100 11840 11670 12185 11755 120 3600 500 8400 10 1 24000000 2902 6.43 0.38 12 0.02 1879.00 31505.00 14690 20240306 -17.70 9930 20241209 21.75 12840 -5.84 20250220 10790 12.05 20250102 14630 -17.36 20240318 9930 21.75 20241209 1.68 N 004430 500 120 억 3504881 N N 9 N 00 N
9 20250318 090157 55 60.00 KOSPI 화학 N N N Y 60 N 12120 110 2 0.92 36320 3 0.01 12100 12120 12100 15610 8410 12010 12106.67 14.60 0 0 12530 12270 12100 11840 11670 12185 11755 120 3600 500 8400 10 1 24000000 2909 6.45 0.38 12 0.00 1879.00 31505.00 14690 20240306 -17.49 9930 20241209 22.05 12840 -5.61 20250220 10790 12.33 20250102 14630 -17.16 20240318 9930 22.05 20241209 1.68 N 004430 500 120 억 3504881 N N 9 N 00 N
10 20250317 160157 55 60.00 KOSPI 화학 N N N Y 60 N 12010 10 2 0.08 545397295 44926 231.85 12030 12360 11930 15600 8400 12000 12139.90 14.59 0 6099 12166 12082 11956 11872 11746 12125 11915 120 3600 500 8400 10 1 24000000 2882 6.39 0.38 12 0.19 1879.00 31505.00 15100 20240305 -20.46 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 3501597 N N 9 N 00 N
11 20250317 150157 55 60.00 KOSPI 화학 N N N Y 60 N 11950 -50 5 -0.42 540289655 44500 229.65 12030 12360 11930 15600 8400 12000 12141.34 14.59 0 6128 12166 12082 11956 11872 11746 12125 11915 120 3600 500 8400 10 1 24000000 2868 6.36 0.38 12 0.19 1879.00 31505.00 15100 20240305 -20.86 9930 20241209 20.34 12840 -6.93 20250220 10790 10.75 20250102 14630 -18.32 20240318 9930 20.34 20241209 1.69 N 004430 500 120 억 3501597 N N 6 N 00 N
12 20250317 140156 55 60.00 KOSPI 화학 N N N Y 60 N 11980 -20 5 -0.17 504279445 41492 214.13 12030 12360 11970 15600 8400 12000 12153.65 14.59 0 5871 12166 12082 11956 11872 11746 12125 11915 120 3600 500 8400 10 1 24000000 2875 6.38 0.38 12 0.17 1879.00 31505.00 15100 20240305 -20.66 9930 20241209 20.64 12840 -6.70 20250220 10790 11.03 20250102 14630 -18.11 20240318 9930 20.64 20241209 1.69 N 004430 500 120 억 3501597 N N 6 N 00 N