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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004430/price/prices-20250201.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
20250219,160156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12520,-120,5,-0.95,741729280,58970,92.59,12670,12720,12490,16430,8850,12640,12578.11,14.61,0,-6741,12833,12736,12573,12476,12313,12785,12525,120,3790,500,8840,10,1,24000000,3005,8.62,0.43,12,0.25,1452.00,29400.00,16180,20240216,-22.62,9930,20241209,26.08,12760,-1.88,20250121,10790,16.03,20250102,16140,-22.43,20240219,9930,26.08,20241209,1.84,N,004430,500,120 억,,3506510,N,N,73,N,00,N
20250219,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12530,-110,5,-0.87,690504380,54881,86.17,12670,12720,12490,16430,8850,12640,12581.85,14.61,0,-5463,12833,12736,12573,12476,12313,12785,12525,120,3790,500,8840,10,1,24000000,3007,8.63,0.43,12,0.23,1452.00,29400.00,16180,20240216,-22.56,9930,20241209,26.18,12760,-1.80,20250121,10790,16.13,20250102,16140,-22.37,20240219,9930,26.18,20241209,1.84,N,004430,500,120 억,,3506510,N,N,0,N,00,N
20250219,140156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12580,-60,5,-0.47,642817460,51081,80.20,12670,12720,12490,16430,8850,12640,12584.28,14.61,0,-4409,12833,12736,12573,12476,12313,12785,12525,120,3790,500,8840,10,1,24000000,3019,8.66,0.43,12,0.21,1452.00,29400.00,16180,20240216,-22.25,9930,20241209,26.69,12760,-1.41,20250121,10790,16.59,20250102,16140,-22.06,20240219,9930,26.69,20241209,1.84,N,004430,500,120 억,,3506510,N,N,0,N,00,N
20250219,130157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12610,-30,5,-0.24,583581130,46364,72.80,12670,12720,12490,16430,8850,12640,12586.95,14.61,0,-5132,12833,12736,12573,12476,12313,12785,12525,120,3790,500,8840,10,1,24000000,3026,8.68,0.43,12,0.19,1452.00,29400.00,16180,20240216,-22.06,9930,20241209,26.99,12760,-1.18,20250121,10790,16.87,20250102,16140,-21.87,20240219,9930,26.99,20241209,1.84,N,004430,500,120 억,,3506510,N,N,0,N,00,N
20250219,120157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12620,-20,5,-0.16,396619800,31454,49.39,12670,12720,12500,16430,8850,12640,12609.52,14.61,0,-2355,12833,12736,12573,12476,12313,12785,12525,120,3790,500,8840,10,1,24000000,3029,8.69,0.43,12,0.13,1452.00,29400.00,16180,20240216,-22.00,9930,20241209,27.09,12760,-1.10,20250121,10790,16.96,20250102,16140,-21.81,20240219,9930,27.09,20241209,1.84,N,004430,500,120 억,,3506510,N,N,0,N,00,N
20250219,110157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12650,10,2,0.08,366962360,29106,45.70,12670,12720,12500,16430,8850,12640,12607.79,14.61,0,-984,12833,12736,12573,12476,12313,12785,12525,120,3790,500,8840,10,1,24000000,3036,8.71,0.43,12,0.12,1452.00,29400.00,16180,20240216,-21.82,9930,20241209,27.39,12760,-0.86,20250121,10790,17.24,20250102,16140,-21.62,20240219,9930,27.39,20241209,1.84,N,004430,500,120 억,,3506510,N,N,0,N,00,N
20250219,100157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12590,-50,5,-0.40,161355150,12802,20.10,12670,12720,12520,16430,8850,12640,12603.90,14.61,0,-4441,12833,12736,12573,12476,12313,12785,12525,120,3790,500,8840,10,1,24000000,3022,8.67,0.43,12,0.05,1452.00,29400.00,16180,20240216,-22.19,9930,20241209,26.79,12760,-1.33,20250121,10790,16.68,20250102,16140,-22.00,20240219,9930,26.79,20241209,1.84,N,004430,500,120 억,,3506510,N,N,0,N,00,N
20250219,090157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12620,-20,5,-0.16,9765200,772,1.21,12670,12670,12620,16430,8850,12640,12649.22,14.61,0,-620,12833,12736,12573,12476,12313,12785,12525,120,3790,500,8840,10,1,24000000,3029,8.69,0.43,12,0.00,1452.00,29400.00,16180,20240216,-22.00,9930,20241209,27.09,12760,-1.10,20250121,10790,16.96,20250102,16140,-21.81,20240219,9930,27.09,20241209,1.84,N,004430,500,120 억,,3506510,N,N,0,N,00,N
20250218,160156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12640,190,2,1.53,795872620,63335,104.36,12620,12670,12410,16180,8720,12450,12566.07,14.59,0,3784,13010,12730,12470,12190,11930,12870,12330,120,3730,500,8710,10,1,24000000,3034,8.71,0.43,12,0.26,1452.00,29400.00,16180,20240216,-21.88,9930,20241209,27.29,12760,-0.94,20250121,10790,17.15,20250102,16140,-21.69,20240219,9930,27.29,20241209,1.85,N,004430,500,120 억,,3502726,N,N,28,N,00,N
20250218,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12610,160,2,1.29,678011760,53998,88.97,12620,12670,12410,16180,8720,12450,12556.24,14.59,0,2984,13010,12730,12470,12190,11930,12870,12330,120,3730,500,8710,10,1,24000000,3026,8.68,0.43,12,0.22,1452.00,29400.00,16180,20240216,-22.06,9930,20241209,26.99,12760,-1.18,20250121,10790,16.87,20250102,16140,-21.87,20240219,9930,26.99,20241209,1.85,N,004430,500,120 억,,3502726,N,N,28,N,00,N
20250218,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12550,100,2,0.80,513884920,40959,67.49,12620,12670,12410,16180,8720,12450,12546.32,14.59,0,2345,13010,12730,12470,12190,11930,12870,12330,120,3730,500,8710,10,1,24000000,3012,8.64,0.43,12,0.17,1452.00,29400.00,16180,20240216,-22.44,9930,20241209,26.38,12760,-1.65,20250121,10790,16.31,20250102,16140,-22.24,20240219,9930,26.38,20241209,1.85,N,004430,500,120 억,,3502726,N,N,28,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 20250219 160156 55 60.00 KOSPI 화학 N N N Y 60 N 12520 -120 5 -0.95 741729280 58970 92.59 12670 12720 12490 16430 8850 12640 12578.11 14.61 0 -6741 12833 12736 12573 12476 12313 12785 12525 120 3790 500 8840 10 1 24000000 3005 8.62 0.43 12 0.25 1452.00 29400.00 16180 20240216 -22.62 9930 20241209 26.08 12760 -1.88 20250121 10790 16.03 20250102 16140 -22.43 20240219 9930 26.08 20241209 1.84 N 004430 500 120 억 3506510 N N 73 N 00 N
3 20250219 150157 55 60.00 KOSPI 화학 N N N Y 60 N 12530 -110 5 -0.87 690504380 54881 86.17 12670 12720 12490 16430 8850 12640 12581.85 14.61 0 -5463 12833 12736 12573 12476 12313 12785 12525 120 3790 500 8840 10 1 24000000 3007 8.63 0.43 12 0.23 1452.00 29400.00 16180 20240216 -22.56 9930 20241209 26.18 12760 -1.80 20250121 10790 16.13 20250102 16140 -22.37 20240219 9930 26.18 20241209 1.84 N 004430 500 120 억 3506510 N N 0 N 00 N
4 20250219 140156 55 60.00 KOSPI 화학 N N N Y 60 N 12580 -60 5 -0.47 642817460 51081 80.20 12670 12720 12490 16430 8850 12640 12584.28 14.61 0 -4409 12833 12736 12573 12476 12313 12785 12525 120 3790 500 8840 10 1 24000000 3019 8.66 0.43 12 0.21 1452.00 29400.00 16180 20240216 -22.25 9930 20241209 26.69 12760 -1.41 20250121 10790 16.59 20250102 16140 -22.06 20240219 9930 26.69 20241209 1.84 N 004430 500 120 억 3506510 N N 0 N 00 N
5 20250219 130157 55 60.00 KOSPI 화학 N N N Y 60 N 12610 -30 5 -0.24 583581130 46364 72.80 12670 12720 12490 16430 8850 12640 12586.95 14.61 0 -5132 12833 12736 12573 12476 12313 12785 12525 120 3790 500 8840 10 1 24000000 3026 8.68 0.43 12 0.19 1452.00 29400.00 16180 20240216 -22.06 9930 20241209 26.99 12760 -1.18 20250121 10790 16.87 20250102 16140 -21.87 20240219 9930 26.99 20241209 1.84 N 004430 500 120 억 3506510 N N 0 N 00 N
6 20250219 120157 55 60.00 KOSPI 화학 N N N Y 60 N 12620 -20 5 -0.16 396619800 31454 49.39 12670 12720 12500 16430 8850 12640 12609.52 14.61 0 -2355 12833 12736 12573 12476 12313 12785 12525 120 3790 500 8840 10 1 24000000 3029 8.69 0.43 12 0.13 1452.00 29400.00 16180 20240216 -22.00 9930 20241209 27.09 12760 -1.10 20250121 10790 16.96 20250102 16140 -21.81 20240219 9930 27.09 20241209 1.84 N 004430 500 120 억 3506510 N N 0 N 00 N
7 20250219 110157 55 60.00 KOSPI 화학 N N N Y 60 N 12650 10 2 0.08 366962360 29106 45.70 12670 12720 12500 16430 8850 12640 12607.79 14.61 0 -984 12833 12736 12573 12476 12313 12785 12525 120 3790 500 8840 10 1 24000000 3036 8.71 0.43 12 0.12 1452.00 29400.00 16180 20240216 -21.82 9930 20241209 27.39 12760 -0.86 20250121 10790 17.24 20250102 16140 -21.62 20240219 9930 27.39 20241209 1.84 N 004430 500 120 억 3506510 N N 0 N 00 N
8 20250219 100157 55 60.00 KOSPI 화학 N N N Y 60 N 12590 -50 5 -0.40 161355150 12802 20.10 12670 12720 12520 16430 8850 12640 12603.90 14.61 0 -4441 12833 12736 12573 12476 12313 12785 12525 120 3790 500 8840 10 1 24000000 3022 8.67 0.43 12 0.05 1452.00 29400.00 16180 20240216 -22.19 9930 20241209 26.79 12760 -1.33 20250121 10790 16.68 20250102 16140 -22.00 20240219 9930 26.79 20241209 1.84 N 004430 500 120 억 3506510 N N 0 N 00 N
9 20250219 090157 55 60.00 KOSPI 화학 N N N Y 60 N 12620 -20 5 -0.16 9765200 772 1.21 12670 12670 12620 16430 8850 12640 12649.22 14.61 0 -620 12833 12736 12573 12476 12313 12785 12525 120 3790 500 8840 10 1 24000000 3029 8.69 0.43 12 0.00 1452.00 29400.00 16180 20240216 -22.00 9930 20241209 27.09 12760 -1.10 20250121 10790 16.96 20250102 16140 -21.81 20240219 9930 27.09 20241209 1.84 N 004430 500 120 억 3506510 N N 0 N 00 N
10 20250218 160156 55 60.00 KOSPI 화학 N N N Y 60 N 12640 190 2 1.53 795872620 63335 104.36 12620 12670 12410 16180 8720 12450 12566.07 14.59 0 3784 13010 12730 12470 12190 11930 12870 12330 120 3730 500 8710 10 1 24000000 3034 8.71 0.43 12 0.26 1452.00 29400.00 16180 20240216 -21.88 9930 20241209 27.29 12760 -0.94 20250121 10790 17.15 20250102 16140 -21.69 20240219 9930 27.29 20241209 1.85 N 004430 500 120 억 3502726 N N 28 N 00 N
11 20250218 150157 55 60.00 KOSPI 화학 N N N Y 60 N 12610 160 2 1.29 678011760 53998 88.97 12620 12670 12410 16180 8720 12450 12556.24 14.59 0 2984 13010 12730 12470 12190 11930 12870 12330 120 3730 500 8710 10 1 24000000 3026 8.68 0.43 12 0.22 1452.00 29400.00 16180 20240216 -22.06 9930 20241209 26.99 12760 -1.18 20250121 10790 16.87 20250102 16140 -21.87 20240219 9930 26.99 20241209 1.85 N 004430 500 120 억 3502726 N N 28 N 00 N
12 20250218 140157 55 60.00 KOSPI 화학 N N N Y 60 N 12550 100 2 0.80 513884920 40959 67.49 12620 12670 12410 16180 8720 12450 12546.32 14.59 0 2345 13010 12730 12470 12190 11930 12870 12330 120 3730 500 8710 10 1 24000000 3012 8.64 0.43 12 0.17 1452.00 29400.00 16180 20240216 -22.44 9930 20241209 26.38 12760 -1.65 20250121 10790 16.31 20250102 16140 -22.24 20240219 9930 26.38 20241209 1.85 N 004430 500 120 억 3502726 N N 28 N 00 N