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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12010,-70,5,-0.58,343138165,28078,25.03,12090,12370,12000,15700,8460,12080,12220.90,14.64,0,4988,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2882,6.39,0.38,12,0.12,1879.00,31505.00,15890,20240222,-24.42,9930,20241209,20.95,12840,-6.46,20250220,10790,11.31,20250102,14690,-18.24,20240306,9930,20.95,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,N,00,N
20250306,150153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12110,30,2,0.25,326737560,26715,23.82,12090,12370,12000,15700,8460,12080,12230.49,14.64,0,5041,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2906,6.44,0.38,12,0.11,1879.00,31505.00,15890,20240222,-23.79,9930,20241209,21.95,12840,-5.69,20250220,10790,12.23,20250102,14690,-17.56,20240306,9930,21.95,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,N,00,N
20250306,140153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12140,60,2,0.50,300966985,24584,21.92,12090,12370,12000,15700,8460,12080,12242.39,14.64,0,5552,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2914,6.46,0.39,12,0.10,1879.00,31505.00,15890,20240222,-23.60,9930,20241209,22.26,12840,-5.45,20250220,10790,12.51,20250102,14690,-17.36,20240306,9930,22.26,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,N,00,N
20250306,130153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12240,160,2,1.32,285323885,23297,20.77,12090,12370,12000,15700,8460,12080,12247.24,14.64,0,6132,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2938,6.51,0.39,12,0.10,1879.00,31505.00,15890,20240222,-22.97,9930,20241209,23.26,12840,-4.67,20250220,10790,13.44,20250102,14690,-16.68,20240306,9930,23.26,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,N,00,N
20250306,120153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12220,140,2,1.16,258362775,21089,18.80,12090,12370,12000,15700,8460,12080,12251.07,14.64,0,6215,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2933,6.50,0.39,12,0.09,1879.00,31505.00,15890,20240222,-23.10,9930,20241209,23.06,12840,-4.83,20250220,10790,13.25,20250102,14690,-16.81,20240306,9930,23.06,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,N,00,N
20250306,110152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12240,160,2,1.32,220278305,17975,16.02,12090,12370,12000,15700,8460,12080,12254.70,14.64,0,4629,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2938,6.51,0.39,12,0.07,1879.00,31505.00,15890,20240222,-22.97,9930,20241209,23.26,12840,-4.67,20250220,10790,13.44,20250102,14690,-16.68,20240306,9930,23.26,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,N,00,N
20250306,100153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12200,120,2,0.99,160905845,13107,11.68,12090,12370,12000,15700,8460,12080,12276.33,14.64,0,2097,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2928,6.49,0.39,12,0.05,1879.00,31505.00,15890,20240222,-23.22,9930,20241209,22.86,12840,-4.98,20250220,10790,13.07,20250102,14690,-16.95,20240306,9930,22.86,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,N,00,N
20250306,090153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12130,50,2,0.41,2555620,211,0.19,12090,12140,12090,15700,8460,12080,12111.94,14.64,0,75,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2911,6.46,0.39,12,0.00,1879.00,31505.00,15890,20240222,-23.66,9930,20241209,22.16,12840,-5.53,20250220,10790,12.42,20250102,14690,-17.43,20240306,9930,22.16,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,N,00,N
20250305,160152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12080,670,2,5.87,1343314800,112146,261.62,11490,12260,11320,14830,7990,11410,11978.27,14.51,0,26266,12203,11806,11593,11196,10983,11700,11090,120,3420,500,7980,10,1,24000000,2899,8.32,0.41,12,0.47,1452.00,29400.00,15940,20240221,-24.22,9930,20241209,21.65,12840,-5.92,20250220,10790,11.96,20250102,15100,-20.00,20240305,9930,21.65,20241209,1.75,N,004430,500,120 억,,3482439,N,N,8,N,00,N
20250305,150153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12100,690,2,6.05,1307295310,109166,254.67,11490,12260,11320,14830,7990,11410,11975.30,14.51,0,24137,12203,11806,11593,11196,10983,11700,11090,120,3420,500,7980,10,1,24000000,2904,8.33,0.41,12,0.45,1452.00,29400.00,15940,20240221,-24.09,9930,20241209,21.85,12840,-5.76,20250220,10790,12.14,20250102,15100,-19.87,20240305,9930,21.85,20241209,1.75,N,004430,500,120 억,,3482439,N,N,17,N,00,N
20250305,140152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12200,790,2,6.92,1162897430,97324,227.04,11490,12260,11320,14830,7990,11410,11948.72,14.51,0,27882,12203,11806,11593,11196,10983,11700,11090,120,3420,500,7980,10,1,24000000,2928,8.40,0.41,12,0.41,1452.00,29400.00,15940,20240221,-23.46,9930,20241209,22.86,12840,-4.98,20250220,10790,13.07,20250102,15100,-19.21,20240305,9930,22.86,20241209,1.75,N,004430,500,120 억,,3482439,N,N,17,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 20250306 160153 55 60.00 KOSPI 화학 N N N Y 60 N 12010 -70 5 -0.58 343138165 28078 25.03 12090 12370 12000 15700 8460 12080 12220.90 14.64 0 4988 12826 12452 11886 11512 10946 12640 11700 120 3620 500 8450 10 1 24000000 2882 6.39 0.38 12 0.12 1879.00 31505.00 15890 20240222 -24.42 9930 20241209 20.95 12840 -6.46 20250220 10790 11.31 20250102 14690 -18.24 20240306 9930 20.95 20241209 1.75 N 004430 500 120 억 3512441 N N 8 N 00 N
3 20250306 150153 55 60.00 KOSPI 화학 N N N Y 60 N 12110 30 2 0.25 326737560 26715 23.82 12090 12370 12000 15700 8460 12080 12230.49 14.64 0 5041 12826 12452 11886 11512 10946 12640 11700 120 3620 500 8450 10 1 24000000 2906 6.44 0.38 12 0.11 1879.00 31505.00 15890 20240222 -23.79 9930 20241209 21.95 12840 -5.69 20250220 10790 12.23 20250102 14690 -17.56 20240306 9930 21.95 20241209 1.75 N 004430 500 120 억 3512441 N N 8 N 00 N
4 20250306 140153 55 60.00 KOSPI 화학 N N N Y 60 N 12140 60 2 0.50 300966985 24584 21.92 12090 12370 12000 15700 8460 12080 12242.39 14.64 0 5552 12826 12452 11886 11512 10946 12640 11700 120 3620 500 8450 10 1 24000000 2914 6.46 0.39 12 0.10 1879.00 31505.00 15890 20240222 -23.60 9930 20241209 22.26 12840 -5.45 20250220 10790 12.51 20250102 14690 -17.36 20240306 9930 22.26 20241209 1.75 N 004430 500 120 억 3512441 N N 8 N 00 N
5 20250306 130153 55 60.00 KOSPI 화학 N N N Y 60 N 12240 160 2 1.32 285323885 23297 20.77 12090 12370 12000 15700 8460 12080 12247.24 14.64 0 6132 12826 12452 11886 11512 10946 12640 11700 120 3620 500 8450 10 1 24000000 2938 6.51 0.39 12 0.10 1879.00 31505.00 15890 20240222 -22.97 9930 20241209 23.26 12840 -4.67 20250220 10790 13.44 20250102 14690 -16.68 20240306 9930 23.26 20241209 1.75 N 004430 500 120 억 3512441 N N 8 N 00 N
6 20250306 120153 55 60.00 KOSPI 화학 N N N Y 60 N 12220 140 2 1.16 258362775 21089 18.80 12090 12370 12000 15700 8460 12080 12251.07 14.64 0 6215 12826 12452 11886 11512 10946 12640 11700 120 3620 500 8450 10 1 24000000 2933 6.50 0.39 12 0.09 1879.00 31505.00 15890 20240222 -23.10 9930 20241209 23.06 12840 -4.83 20250220 10790 13.25 20250102 14690 -16.81 20240306 9930 23.06 20241209 1.75 N 004430 500 120 억 3512441 N N 8 N 00 N
7 20250306 110152 55 60.00 KOSPI 화학 N N N Y 60 N 12240 160 2 1.32 220278305 17975 16.02 12090 12370 12000 15700 8460 12080 12254.70 14.64 0 4629 12826 12452 11886 11512 10946 12640 11700 120 3620 500 8450 10 1 24000000 2938 6.51 0.39 12 0.07 1879.00 31505.00 15890 20240222 -22.97 9930 20241209 23.26 12840 -4.67 20250220 10790 13.44 20250102 14690 -16.68 20240306 9930 23.26 20241209 1.75 N 004430 500 120 억 3512441 N N 8 N 00 N
8 20250306 100153 55 60.00 KOSPI 화학 N N N Y 60 N 12200 120 2 0.99 160905845 13107 11.68 12090 12370 12000 15700 8460 12080 12276.33 14.64 0 2097 12826 12452 11886 11512 10946 12640 11700 120 3620 500 8450 10 1 24000000 2928 6.49 0.39 12 0.05 1879.00 31505.00 15890 20240222 -23.22 9930 20241209 22.86 12840 -4.98 20250220 10790 13.07 20250102 14690 -16.95 20240306 9930 22.86 20241209 1.75 N 004430 500 120 억 3512441 N N 8 N 00 N
9 20250306 090153 55 60.00 KOSPI 화학 N N N Y 60 N 12130 50 2 0.41 2555620 211 0.19 12090 12140 12090 15700 8460 12080 12111.94 14.64 0 75 12826 12452 11886 11512 10946 12640 11700 120 3620 500 8450 10 1 24000000 2911 6.46 0.39 12 0.00 1879.00 31505.00 15890 20240222 -23.66 9930 20241209 22.16 12840 -5.53 20250220 10790 12.42 20250102 14690 -17.43 20240306 9930 22.16 20241209 1.75 N 004430 500 120 억 3512441 N N 8 N 00 N
10 20250305 160152 55 60.00 KOSPI 화학 N N N Y 60 N 12080 670 2 5.87 1343314800 112146 261.62 11490 12260 11320 14830 7990 11410 11978.27 14.51 0 26266 12203 11806 11593 11196 10983 11700 11090 120 3420 500 7980 10 1 24000000 2899 8.32 0.41 12 0.47 1452.00 29400.00 15940 20240221 -24.22 9930 20241209 21.65 12840 -5.92 20250220 10790 11.96 20250102 15100 -20.00 20240305 9930 21.65 20241209 1.75 N 004430 500 120 억 3482439 N N 8 N 00 N
11 20250305 150153 55 60.00 KOSPI 화학 N N N Y 60 N 12100 690 2 6.05 1307295310 109166 254.67 11490 12260 11320 14830 7990 11410 11975.30 14.51 0 24137 12203 11806 11593 11196 10983 11700 11090 120 3420 500 7980 10 1 24000000 2904 8.33 0.41 12 0.45 1452.00 29400.00 15940 20240221 -24.09 9930 20241209 21.85 12840 -5.76 20250220 10790 12.14 20250102 15100 -19.87 20240305 9930 21.85 20241209 1.75 N 004430 500 120 억 3482439 N N 17 N 00 N
12 20250305 140152 55 60.00 KOSPI 화학 N N N Y 60 N 12200 790 2 6.92 1162897430 97324 227.04 11490 12260 11320 14830 7990 11410 11948.72 14.51 0 27882 12203 11806 11593 11196 10983 11700 11090 120 3420 500 7980 10 1 24000000 2928 8.40 0.41 12 0.41 1452.00 29400.00 15940 20240221 -23.46 9930 20241209 22.86 12840 -4.98 20250220 10790 13.07 20250102 15100 -19.21 20240305 9930 22.86 20241209 1.75 N 004430 500 120 억 3482439 N N 17 N 00 N