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
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
20250318,160157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4160,135,2,3.35,75935235,18523,85.34,4020,4160,4020,5230,2820,4025,4099.18,0.45,0,719,4098,4061,4013,3976,3928,4080,3995,127,1205,1000,2650,5,1,12731947,530,26.00,0.20,12,0.15,160.00,21133.00,5600,20250214,-25.71,3135,20250203,32.70,5600,-25.71,20250214,3135,32.70,20250203,5600,-25.71,20250214,3135,32.70,20250203,0.52,N,004440,1000,127 억,,57849,N,N,11,N,00,N
20250318,150158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4135,110,2,2.73,64035100,15651,72.11,4020,4135,4020,5230,2820,4025,4091.44,0.45,0,510,4098,4061,4013,3976,3928,4080,3995,127,1205,1000,2650,5,1,12731947,526,25.84,0.20,12,0.12,160.00,21133.00,5600,20250214,-26.16,3135,20250203,31.90,5600,-26.16,20250214,3135,31.90,20250203,5600,-26.16,20250214,3135,31.90,20250203,0.52,N,004440,1000,127 억,,57849,N,N,4,N,00,N
20250318,140157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4075,50,2,1.24,52741985,12905,59.46,4020,4120,4020,5230,2820,4025,4086.94,0.45,0,549,4098,4061,4013,3976,3928,4080,3995,127,1205,1000,2650,5,1,12731947,519,25.47,0.19,12,0.10,160.00,21133.00,5600,20250214,-27.23,3135,20250203,29.98,5600,-27.23,20250214,3135,29.98,20250203,5600,-27.23,20250214,3135,29.98,20250203,0.52,N,004440,1000,127 억,,57849,N,N,4,N,00,N
20250318,130157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4100,75,2,1.86,43735155,10703,49.31,4020,4120,4020,5230,2820,4025,4086.25,0.45,0,524,4098,4061,4013,3976,3928,4080,3995,127,1205,1000,2650,5,1,12731947,522,25.62,0.19,12,0.08,160.00,21133.00,5600,20250214,-26.79,3135,20250203,30.78,5600,-26.79,20250214,3135,30.78,20250203,5600,-26.79,20250214,3135,30.78,20250203,0.52,N,004440,1000,127 억,,57849,N,N,4,N,00,N
20250318,120156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4100,75,2,1.86,42540435,10411,47.97,4020,4120,4020,5230,2820,4025,4086.10,0.45,0,497,4098,4061,4013,3976,3928,4080,3995,127,1205,1000,2650,5,1,12731947,522,25.62,0.19,12,0.08,160.00,21133.00,5600,20250214,-26.79,3135,20250203,30.78,5600,-26.79,20250214,3135,30.78,20250203,5600,-26.79,20250214,3135,30.78,20250203,0.52,N,004440,1000,127 억,,57849,N,N,4,N,00,N
20250318,110157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4090,65,2,1.61,27671265,6781,31.24,4020,4120,4020,5230,2820,4025,4080.71,0.45,0,1002,4098,4061,4013,3976,3928,4080,3995,127,1205,1000,2650,5,1,12731947,521,25.56,0.19,12,0.05,160.00,21133.00,5600,20250214,-26.96,3135,20250203,30.46,5600,-26.96,20250214,3135,30.46,20250203,5600,-26.96,20250214,3135,30.46,20250203,0.52,N,004440,1000,127 억,,57849,N,N,4,N,00,N
20250318,100157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4105,80,2,1.99,15688650,3845,17.71,4020,4120,4020,5230,2820,4025,4080.27,0.45,0,220,4098,4061,4013,3976,3928,4080,3995,127,1205,1000,2650,5,1,12731947,523,25.66,0.19,12,0.03,160.00,21133.00,5600,20250214,-26.70,3135,20250203,30.94,5600,-26.70,20250214,3135,30.94,20250203,5600,-26.70,20250214,3135,30.94,20250203,0.52,N,004440,1000,127 억,,57849,N,N,4,N,00,N
20250318,090157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4040,15,2,0.37,213375,53,0.24,4020,4040,4020,5230,2820,4025,4025.94,0.45,0,28,4098,4061,4013,3976,3928,4080,3995,127,1205,1000,2650,5,1,12731947,514,25.25,0.19,12,0.00,160.00,21133.00,5600,20250214,-27.86,3135,20250203,28.87,5600,-27.86,20250214,3135,28.87,20250203,5600,-27.86,20250214,3135,28.87,20250203,0.52,N,004440,1000,127 억,,57849,N,N,4,N,00,N
20250317,160157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4025,60,2,1.51,86896115,21655,67.33,4000,4050,3965,5150,2780,3965,4012.58,0.44,0,4497,4188,4076,4013,3901,3838,4045,3870,127,1185,1000,2610,5,1,12731947,512,25.16,0.19,12,0.17,160.00,21133.00,5600,20250214,-28.12,3135,20250203,28.39,5600,-28.12,20250214,3135,28.39,20250203,5600,-28.12,20250214,3135,28.39,20250203,0.51,N,004440,1000,127 억,,55504,N,N,4,N,00,N
20250317,150157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4045,80,2,2.02,81738420,20374,63.35,4000,4050,3965,5150,2780,3965,4011.90,0.44,0,4102,4188,4076,4013,3901,3838,4045,3870,127,1185,1000,2610,5,1,12731947,515,25.28,0.19,12,0.16,160.00,21133.00,5600,20250214,-27.77,3135,20250203,29.03,5600,-27.77,20250214,3135,29.03,20250203,5600,-27.77,20250214,3135,29.03,20250203,0.51,N,004440,1000,127 억,,55504,N,N,4,N,00,N
20250317,140157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4015,50,2,1.26,70959335,17697,55.02,4000,4045,3965,5150,2780,3965,4009.68,0.44,0,3110,4188,4076,4013,3901,3838,4045,3870,127,1185,1000,2610,5,1,12731947,511,25.09,0.19,12,0.14,160.00,21133.00,5600,20250214,-28.30,3135,20250203,28.07,5600,-28.30,20250214,3135,28.07,20250203,5600,-28.30,20250214,3135,28.07,20250203,0.51,N,004440,1000,127 억,,55504,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 20250318 160157 57 100.00 KOSPI 비금속 N N N N N 4160 135 2 3.35 75935235 18523 85.34 4020 4160 4020 5230 2820 4025 4099.18 0.45 0 719 4098 4061 4013 3976 3928 4080 3995 127 1205 1000 2650 5 1 12731947 530 26.00 0.20 12 0.15 160.00 21133.00 5600 20250214 -25.71 3135 20250203 32.70 5600 -25.71 20250214 3135 32.70 20250203 5600 -25.71 20250214 3135 32.70 20250203 0.52 N 004440 1000 127 억 57849 N N 11 N 00 N
3 20250318 150158 57 100.00 KOSPI 비금속 N N N N N 4135 110 2 2.73 64035100 15651 72.11 4020 4135 4020 5230 2820 4025 4091.44 0.45 0 510 4098 4061 4013 3976 3928 4080 3995 127 1205 1000 2650 5 1 12731947 526 25.84 0.20 12 0.12 160.00 21133.00 5600 20250214 -26.16 3135 20250203 31.90 5600 -26.16 20250214 3135 31.90 20250203 5600 -26.16 20250214 3135 31.90 20250203 0.52 N 004440 1000 127 억 57849 N N 4 N 00 N
4 20250318 140157 57 100.00 KOSPI 비금속 N N N N N 4075 50 2 1.24 52741985 12905 59.46 4020 4120 4020 5230 2820 4025 4086.94 0.45 0 549 4098 4061 4013 3976 3928 4080 3995 127 1205 1000 2650 5 1 12731947 519 25.47 0.19 12 0.10 160.00 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 0.52 N 004440 1000 127 억 57849 N N 4 N 00 N
5 20250318 130157 57 100.00 KOSPI 비금속 N N N N N 4100 75 2 1.86 43735155 10703 49.31 4020 4120 4020 5230 2820 4025 4086.25 0.45 0 524 4098 4061 4013 3976 3928 4080 3995 127 1205 1000 2650 5 1 12731947 522 25.62 0.19 12 0.08 160.00 21133.00 5600 20250214 -26.79 3135 20250203 30.78 5600 -26.79 20250214 3135 30.78 20250203 5600 -26.79 20250214 3135 30.78 20250203 0.52 N 004440 1000 127 억 57849 N N 4 N 00 N
6 20250318 120156 57 100.00 KOSPI 비금속 N N N N N 4100 75 2 1.86 42540435 10411 47.97 4020 4120 4020 5230 2820 4025 4086.10 0.45 0 497 4098 4061 4013 3976 3928 4080 3995 127 1205 1000 2650 5 1 12731947 522 25.62 0.19 12 0.08 160.00 21133.00 5600 20250214 -26.79 3135 20250203 30.78 5600 -26.79 20250214 3135 30.78 20250203 5600 -26.79 20250214 3135 30.78 20250203 0.52 N 004440 1000 127 억 57849 N N 4 N 00 N
7 20250318 110157 57 100.00 KOSPI 비금속 N N N N N 4090 65 2 1.61 27671265 6781 31.24 4020 4120 4020 5230 2820 4025 4080.71 0.45 0 1002 4098 4061 4013 3976 3928 4080 3995 127 1205 1000 2650 5 1 12731947 521 25.56 0.19 12 0.05 160.00 21133.00 5600 20250214 -26.96 3135 20250203 30.46 5600 -26.96 20250214 3135 30.46 20250203 5600 -26.96 20250214 3135 30.46 20250203 0.52 N 004440 1000 127 억 57849 N N 4 N 00 N
8 20250318 100157 57 100.00 KOSPI 비금속 N N N N N 4105 80 2 1.99 15688650 3845 17.71 4020 4120 4020 5230 2820 4025 4080.27 0.45 0 220 4098 4061 4013 3976 3928 4080 3995 127 1205 1000 2650 5 1 12731947 523 25.66 0.19 12 0.03 160.00 21133.00 5600 20250214 -26.70 3135 20250203 30.94 5600 -26.70 20250214 3135 30.94 20250203 5600 -26.70 20250214 3135 30.94 20250203 0.52 N 004440 1000 127 억 57849 N N 4 N 00 N
9 20250318 090157 57 100.00 KOSPI 비금속 N N N N N 4040 15 2 0.37 213375 53 0.24 4020 4040 4020 5230 2820 4025 4025.94 0.45 0 28 4098 4061 4013 3976 3928 4080 3995 127 1205 1000 2650 5 1 12731947 514 25.25 0.19 12 0.00 160.00 21133.00 5600 20250214 -27.86 3135 20250203 28.87 5600 -27.86 20250214 3135 28.87 20250203 5600 -27.86 20250214 3135 28.87 20250203 0.52 N 004440 1000 127 억 57849 N N 4 N 00 N
10 20250317 160157 57 100.00 KOSPI 비금속 N N N N N 4025 60 2 1.51 86896115 21655 67.33 4000 4050 3965 5150 2780 3965 4012.58 0.44 0 4497 4188 4076 4013 3901 3838 4045 3870 127 1185 1000 2610 5 1 12731947 512 25.16 0.19 12 0.17 160.00 21133.00 5600 20250214 -28.12 3135 20250203 28.39 5600 -28.12 20250214 3135 28.39 20250203 5600 -28.12 20250214 3135 28.39 20250203 0.51 N 004440 1000 127 억 55504 N N 4 N 00 N
11 20250317 150157 57 100.00 KOSPI 비금속 N N N N N 4045 80 2 2.02 81738420 20374 63.35 4000 4050 3965 5150 2780 3965 4011.90 0.44 0 4102 4188 4076 4013 3901 3838 4045 3870 127 1185 1000 2610 5 1 12731947 515 25.28 0.19 12 0.16 160.00 21133.00 5600 20250214 -27.77 3135 20250203 29.03 5600 -27.77 20250214 3135 29.03 20250203 5600 -27.77 20250214 3135 29.03 20250203 0.51 N 004440 1000 127 억 55504 N N 4 N 00 N
12 20250317 140157 57 100.00 KOSPI 비금속 N N N N N 4015 50 2 1.26 70959335 17697 55.02 4000 4045 3965 5150 2780 3965 4009.68 0.44 0 3110 4188 4076 4013 3901 3838 4045 3870 127 1185 1000 2610 5 1 12731947 511 25.09 0.19 12 0.14 160.00 21133.00 5600 20250214 -28.30 3135 20250203 28.07 5600 -28.30 20250214 3135 28.07 20250203 5600 -28.30 20250214 3135 28.07 20250203 0.51 N 004440 1000 127 억 55504 N N 4 N 00 N