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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12070,70,2,0.58,414633585,34020,175.57,12030,12360,11970,15600,8400,12000,12187.94,14.59,0,5979,12166,12082,11956,11872,11746,12125,11915,120,3600,500,8400,10,1,24000000,2897,6.42,0.38,12,0.14,1879.00,31505.00,15100,20240305,-20.07,9930,20241209,21.55,12840,-6.00,20250220,10790,11.86,20250102,14630,-17.50,20240318,9930,21.55,20241209,1.69,N,004430,500,120 억,,3501597,N,N,6,N,00,N
20250317,120156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12000,0,3,0.00,387074415,31734,163.77,12030,12360,11970,15600,8400,12000,12197.47,14.59,0,5620,12166,12082,11956,11872,11746,12125,11915,120,3600,500,8400,10,1,24000000,2880,6.39,0.38,12,0.13,1879.00,31505.00,15100,20240305,-20.53,9930,20241209,20.85,12840,-6.54,20250220,10790,11.21,20250102,14630,-17.98,20240318,9930,20.85,20241209,1.69,N,004430,500,120 억,,3501597,N,N,6,N,00,N
20250317,110156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12130,130,2,1.08,324674925,26556,137.05,12030,12360,12010,15600,8400,12000,12226.05,14.59,0,7869,12166,12082,11956,11872,11746,12125,11915,120,3600,500,8400,10,1,24000000,2911,6.46,0.39,12,0.11,1879.00,31505.00,15100,20240305,-19.67,9930,20241209,22.16,12840,-5.53,20250220,10790,12.42,20250102,14630,-17.09,20240318,9930,22.16,20241209,1.69,N,004430,500,120 억,,3501597,N,N,6,N,00,N
20250317,100157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,300,2,2.50,246144595,20110,103.78,12030,12330,12010,15600,8400,12000,12239.91,14.59,0,10900,12166,12082,11956,11872,11746,12125,11915,120,3600,500,8400,10,1,24000000,2952,6.55,0.39,12,0.08,1879.00,31505.00,15100,20240305,-18.54,9930,20241209,23.87,12840,-4.21,20250220,10790,13.99,20250102,14630,-15.93,20240318,9930,23.87,20241209,1.69,N,004430,500,120 억,,3501597,N,N,6,N,00,N
20250317,090157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12010,10,2,0.08,901410,75,0.39,12030,12030,12010,15600,8400,12000,12018.80,14.59,0,-4,12166,12082,11956,11872,11746,12125,11915,120,3600,500,8400,10,1,24000000,2882,6.39,0.38,12,0.00,1879.00,31505.00,15100,20240305,-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,6,N,00,N
20250314,160156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12000,120,2,1.01,231003840,19377,57.29,11900,12040,11830,15440,8320,11880,11921.55,14.60,0,-4514,12266,12072,11976,11782,11686,12025,11735,120,3560,500,8310,10,1,24000000,2880,6.39,0.38,12,0.08,1879.00,31505.00,15310,20240304,-21.62,9930,20241209,20.85,12840,-6.54,20250220,10790,11.21,20250102,14630,-17.98,20240318,9930,20.85,20241209,1.70,N,004430,500,120 억,,3503513,N,N,6,N,00,N
20250314,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11960,80,2,0.67,213724480,17936,53.03,11900,12040,11830,15440,8320,11880,11915.95,14.60,0,-4205,12266,12072,11976,11782,11686,12025,11735,120,3560,500,8310,10,1,24000000,2870,6.37,0.38,12,0.07,1879.00,31505.00,15310,20240304,-21.88,9930,20241209,20.44,12840,-6.85,20250220,10790,10.84,20250102,14630,-18.25,20240318,9930,20.44,20241209,1.70,N,004430,500,120 억,,3503513,N,N,80,N,00,N
20250314,140156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11930,50,2,0.42,197076210,16543,48.91,11900,12040,11830,15440,8320,11880,11912.97,14.60,0,-3521,12266,12072,11976,11782,11686,12025,11735,120,3560,500,8310,10,1,24000000,2863,6.35,0.38,12,0.07,1879.00,31505.00,15310,20240304,-22.08,9930,20241209,20.14,12840,-7.09,20250220,10790,10.57,20250102,14630,-18.46,20240318,9930,20.14,20241209,1.70,N,004430,500,120 억,,3503513,N,N,80,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 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
3 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
4 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
5 20250317 130156 55 60.00 KOSPI 화학 N N N Y 60 N 12070 70 2 0.58 414633585 34020 175.57 12030 12360 11970 15600 8400 12000 12187.94 14.59 0 5979 12166 12082 11956 11872 11746 12125 11915 120 3600 500 8400 10 1 24000000 2897 6.42 0.38 12 0.14 1879.00 31505.00 15100 20240305 -20.07 9930 20241209 21.55 12840 -6.00 20250220 10790 11.86 20250102 14630 -17.50 20240318 9930 21.55 20241209 1.69 N 004430 500 120 억 3501597 N N 6 N 00 N
6 20250317 120156 55 60.00 KOSPI 화학 N N N Y 60 N 12000 0 3 0.00 387074415 31734 163.77 12030 12360 11970 15600 8400 12000 12197.47 14.59 0 5620 12166 12082 11956 11872 11746 12125 11915 120 3600 500 8400 10 1 24000000 2880 6.39 0.38 12 0.13 1879.00 31505.00 15100 20240305 -20.53 9930 20241209 20.85 12840 -6.54 20250220 10790 11.21 20250102 14630 -17.98 20240318 9930 20.85 20241209 1.69 N 004430 500 120 억 3501597 N N 6 N 00 N
7 20250317 110156 55 60.00 KOSPI 화학 N N N Y 60 N 12130 130 2 1.08 324674925 26556 137.05 12030 12360 12010 15600 8400 12000 12226.05 14.59 0 7869 12166 12082 11956 11872 11746 12125 11915 120 3600 500 8400 10 1 24000000 2911 6.46 0.39 12 0.11 1879.00 31505.00 15100 20240305 -19.67 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 3501597 N N 6 N 00 N
8 20250317 100157 55 60.00 KOSPI 화학 N N N Y 60 N 12300 300 2 2.50 246144595 20110 103.78 12030 12330 12010 15600 8400 12000 12239.91 14.59 0 10900 12166 12082 11956 11872 11746 12125 11915 120 3600 500 8400 10 1 24000000 2952 6.55 0.39 12 0.08 1879.00 31505.00 15100 20240305 -18.54 9930 20241209 23.87 12840 -4.21 20250220 10790 13.99 20250102 14630 -15.93 20240318 9930 23.87 20241209 1.69 N 004430 500 120 억 3501597 N N 6 N 00 N
9 20250317 090157 55 60.00 KOSPI 화학 N N N Y 60 N 12010 10 2 0.08 901410 75 0.39 12030 12030 12010 15600 8400 12000 12018.80 14.59 0 -4 12166 12082 11956 11872 11746 12125 11915 120 3600 500 8400 10 1 24000000 2882 6.39 0.38 12 0.00 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 6 N 00 N
10 20250314 160156 55 60.00 KOSPI 화학 N N N Y 60 N 12000 120 2 1.01 231003840 19377 57.29 11900 12040 11830 15440 8320 11880 11921.55 14.60 0 -4514 12266 12072 11976 11782 11686 12025 11735 120 3560 500 8310 10 1 24000000 2880 6.39 0.38 12 0.08 1879.00 31505.00 15310 20240304 -21.62 9930 20241209 20.85 12840 -6.54 20250220 10790 11.21 20250102 14630 -17.98 20240318 9930 20.85 20241209 1.70 N 004430 500 120 억 3503513 N N 6 N 00 N
11 20250314 150157 55 60.00 KOSPI 화학 N N N Y 60 N 11960 80 2 0.67 213724480 17936 53.03 11900 12040 11830 15440 8320 11880 11915.95 14.60 0 -4205 12266 12072 11976 11782 11686 12025 11735 120 3560 500 8310 10 1 24000000 2870 6.37 0.38 12 0.07 1879.00 31505.00 15310 20240304 -21.88 9930 20241209 20.44 12840 -6.85 20250220 10790 10.84 20250102 14630 -18.25 20240318 9930 20.44 20241209 1.70 N 004430 500 120 억 3503513 N N 80 N 00 N
12 20250314 140156 55 60.00 KOSPI 화학 N N N Y 60 N 11930 50 2 0.42 197076210 16543 48.91 11900 12040 11830 15440 8320 11880 11912.97 14.60 0 -3521 12266 12072 11976 11782 11686 12025 11735 120 3560 500 8310 10 1 24000000 2863 6.35 0.38 12 0.07 1879.00 31505.00 15310 20240304 -22.08 9930 20241209 20.14 12840 -7.09 20250220 10790 10.57 20250102 14630 -18.46 20240318 9930 20.14 20241209 1.70 N 004430 500 120 억 3503513 N N 80 N 00 N