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
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
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
20250317,130157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4015,50,2,1.26,56204580,14013,43.57,4000,4045,3965,5150,2780,3965,4010.89,0.44,0,2855,4188,4076,4013,3901,3838,4045,3870,127,1185,1000,2610,5,1,12731947,511,25.09,0.19,12,0.11,160.00,21133.00,5600,20250214,-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
20250317,120156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4020,55,2,1.39,51647600,12878,40.04,4000,4045,3965,5150,2780,3965,4010.53,0.44,0,2911,4188,4076,4013,3901,3838,4045,3870,127,1185,1000,2610,5,1,12731947,512,25.12,0.19,12,0.10,160.00,21133.00,5600,20250214,-28.21,3135,20250203,28.23,5600,-28.21,20250214,3135,28.23,20250203,5600,-28.21,20250214,3135,28.23,20250203,0.51,N,004440,1000,127 억,,55504,N,N,4,N,00,N
20250317,110156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4015,50,2,1.26,39493545,9845,30.61,4000,4045,3965,5150,2780,3965,4011.53,0.44,0,1610,4188,4076,4013,3901,3838,4045,3870,127,1185,1000,2610,5,1,12731947,511,25.09,0.19,12,0.08,160.00,21133.00,5600,20250214,-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
20250317,100158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4015,50,2,1.26,34244760,8538,26.55,4000,4030,3965,5150,2780,3965,4010.86,0.44,0,801,4188,4076,4013,3901,3838,4045,3870,127,1185,1000,2610,5,1,12731947,511,25.09,0.19,12,0.07,160.00,21133.00,5600,20250214,-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
20250317,090157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,35,2,0.88,412000,103,0.32,4000,4000,4000,5150,2780,3965,4000.00,0.44,0,-14,4188,4076,4013,3901,3838,4045,3870,127,1185,1000,2610,5,1,12731947,509,25.00,0.19,12,0.00,160.00,21133.00,5600,20250214,-28.57,3135,20250203,27.59,5600,-28.57,20250214,3135,27.59,20250203,5600,-28.57,20250214,3135,27.59,20250203,0.51,N,004440,1000,127 억,,55504,N,N,4,N,00,N
20250314,160156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3965,-60,5,-1.49,126779485,31774,76.52,4000,4125,3950,5230,2820,4025,3990.04,0.41,0,2918,4218,4121,4073,3976,3928,4097,3952,127,1205,1000,2650,5,1,12731947,505,24.78,0.19,12,0.25,160.00,21133.00,5600,20250214,-29.20,3135,20250203,26.48,5600,-29.20,20250214,3135,26.48,20250203,5600,-29.20,20250214,3135,26.48,20250203,0.52,N,004440,1000,127 억,,52016,N,N,4,N,00,N
20250314,150157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3955,-70,5,-1.74,118134125,29596,71.28,4000,4125,3950,5230,2820,4025,3991.56,0.41,0,3003,4218,4121,4073,3976,3928,4097,3952,127,1205,1000,2650,5,1,12731947,504,24.72,0.19,12,0.23,160.00,21133.00,5600,20250214,-29.37,3135,20250203,26.16,5600,-29.37,20250214,3135,26.16,20250203,5600,-29.37,20250214,3135,26.16,20250203,0.52,N,004440,1000,127 억,,52016,N,N,35,N,00,N
20250314,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4005,-20,5,-0.50,88103885,22070,53.15,4000,4125,3950,5230,2820,4025,3992.02,0.41,0,2659,4218,4121,4073,3976,3928,4097,3952,127,1205,1000,2650,5,1,12731947,510,25.03,0.19,12,0.17,160.00,21133.00,5600,20250214,-28.48,3135,20250203,27.75,5600,-28.48,20250214,3135,27.75,20250203,5600,-28.48,20250214,3135,27.75,20250203,0.52,N,004440,1000,127 억,,52016,N,N,35,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 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
3 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
4 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
5 20250317 130157 57 100.00 KOSPI 비금속 N N N N N 4015 50 2 1.26 56204580 14013 43.57 4000 4045 3965 5150 2780 3965 4010.89 0.44 0 2855 4188 4076 4013 3901 3838 4045 3870 127 1185 1000 2610 5 1 12731947 511 25.09 0.19 12 0.11 160.00 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
6 20250317 120156 57 100.00 KOSPI 비금속 N N N N N 4020 55 2 1.39 51647600 12878 40.04 4000 4045 3965 5150 2780 3965 4010.53 0.44 0 2911 4188 4076 4013 3901 3838 4045 3870 127 1185 1000 2610 5 1 12731947 512 25.12 0.19 12 0.10 160.00 21133.00 5600 20250214 -28.21 3135 20250203 28.23 5600 -28.21 20250214 3135 28.23 20250203 5600 -28.21 20250214 3135 28.23 20250203 0.51 N 004440 1000 127 억 55504 N N 4 N 00 N
7 20250317 110156 57 100.00 KOSPI 비금속 N N N N N 4015 50 2 1.26 39493545 9845 30.61 4000 4045 3965 5150 2780 3965 4011.53 0.44 0 1610 4188 4076 4013 3901 3838 4045 3870 127 1185 1000 2610 5 1 12731947 511 25.09 0.19 12 0.08 160.00 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
8 20250317 100158 57 100.00 KOSPI 비금속 N N N N N 4015 50 2 1.26 34244760 8538 26.55 4000 4030 3965 5150 2780 3965 4010.86 0.44 0 801 4188 4076 4013 3901 3838 4045 3870 127 1185 1000 2610 5 1 12731947 511 25.09 0.19 12 0.07 160.00 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
9 20250317 090157 57 100.00 KOSPI 비금속 N N N N N 4000 35 2 0.88 412000 103 0.32 4000 4000 4000 5150 2780 3965 4000.00 0.44 0 -14 4188 4076 4013 3901 3838 4045 3870 127 1185 1000 2610 5 1 12731947 509 25.00 0.19 12 0.00 160.00 21133.00 5600 20250214 -28.57 3135 20250203 27.59 5600 -28.57 20250214 3135 27.59 20250203 5600 -28.57 20250214 3135 27.59 20250203 0.51 N 004440 1000 127 억 55504 N N 4 N 00 N
10 20250314 160156 57 100.00 KOSPI 비금속 N N N N N 3965 -60 5 -1.49 126779485 31774 76.52 4000 4125 3950 5230 2820 4025 3990.04 0.41 0 2918 4218 4121 4073 3976 3928 4097 3952 127 1205 1000 2650 5 1 12731947 505 24.78 0.19 12 0.25 160.00 21133.00 5600 20250214 -29.20 3135 20250203 26.48 5600 -29.20 20250214 3135 26.48 20250203 5600 -29.20 20250214 3135 26.48 20250203 0.52 N 004440 1000 127 억 52016 N N 4 N 00 N
11 20250314 150157 57 100.00 KOSPI 비금속 N N N N N 3955 -70 5 -1.74 118134125 29596 71.28 4000 4125 3950 5230 2820 4025 3991.56 0.41 0 3003 4218 4121 4073 3976 3928 4097 3952 127 1205 1000 2650 5 1 12731947 504 24.72 0.19 12 0.23 160.00 21133.00 5600 20250214 -29.37 3135 20250203 26.16 5600 -29.37 20250214 3135 26.16 20250203 5600 -29.37 20250214 3135 26.16 20250203 0.52 N 004440 1000 127 억 52016 N N 35 N 00 N
12 20250314 140156 57 100.00 KOSPI 비금속 N N N N N 4005 -20 5 -0.50 88103885 22070 53.15 4000 4125 3950 5230 2820 4025 3992.02 0.41 0 2659 4218 4121 4073 3976 3928 4097 3952 127 1205 1000 2650 5 1 12731947 510 25.03 0.19 12 0.17 160.00 21133.00 5600 20250214 -28.48 3135 20250203 27.75 5600 -28.48 20250214 3135 27.75 20250203 5600 -28.48 20250214 3135 27.75 20250203 0.52 N 004440 1000 127 억 52016 N N 35 N 00 N