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
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
20250306,160153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3985,-160,5,-3.86,359479511,86156,148.24,4215,4390,3985,5380,2905,4145,4172.99,0.28,0,10150,4361,4252,4136,4027,3911,4195,3970,127,1235,1000,2730,5,1,12731947,507,24.91,0.19,12,0.68,160.00,21133.00,5600,20250214,-28.84,3135,20250203,27.11,5600,-28.84,20250214,3135,27.11,20250203,5600,-28.84,20250214,3135,27.11,20250203,0.43,N,004440,1000,127 억,,36149,N,N,5,N,00,N
20250306,150153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4110,-35,5,-0.84,282520531,67046,115.36,4215,4390,4015,5380,2905,4145,4213.83,0.28,0,4706,4361,4252,4136,4027,3911,4195,3970,127,1235,1000,2730,5,1,12731947,523,25.69,0.19,12,0.53,160.00,21133.00,5600,20250214,-26.61,3135,20250203,31.10,5600,-26.61,20250214,3135,31.10,20250203,5600,-26.61,20250214,3135,31.10,20250203,0.43,N,004440,1000,127 억,,36149,N,N,5,N,00,N
20250306,140153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4130,-15,5,-0.36,265726570,62971,108.35,4215,4390,4015,5380,2905,4145,4219.82,0.28,0,3453,4361,4252,4136,4027,3911,4195,3970,127,1235,1000,2730,5,1,12731947,526,25.81,0.20,12,0.49,160.00,21133.00,5600,20250214,-26.25,3135,20250203,31.74,5600,-26.25,20250214,3135,31.74,20250203,5600,-26.25,20250214,3135,31.74,20250203,0.43,N,004440,1000,127 억,,36149,N,N,5,N,00,N
20250306,130153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4255,110,2,2.65,165400290,38656,66.51,4215,4390,4205,5380,2905,4145,4278.77,0.28,0,-201,4361,4252,4136,4027,3911,4195,3970,127,1235,1000,2730,5,1,12731947,542,26.59,0.20,12,0.30,160.00,21133.00,5600,20250214,-24.02,3135,20250203,35.73,5600,-24.02,20250214,3135,35.73,20250203,5600,-24.02,20250214,3135,35.73,20250203,0.43,N,004440,1000,127 억,,36149,N,N,5,N,00,N
20250306,120154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4240,95,2,2.29,160722730,37552,64.61,4215,4390,4205,5380,2905,4145,4280.00,0.28,0,-247,4361,4252,4136,4027,3911,4195,3970,127,1235,1000,2730,5,1,12731947,540,26.50,0.20,12,0.29,160.00,21133.00,5600,20250214,-24.29,3135,20250203,35.25,5600,-24.29,20250214,3135,35.25,20250203,5600,-24.29,20250214,3135,35.25,20250203,0.43,N,004440,1000,127 억,,36149,N,N,5,N,00,N
20250306,110153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4240,95,2,2.29,159297975,37215,64.03,4215,4390,4205,5380,2905,4145,4280.48,0.28,0,-221,4361,4252,4136,4027,3911,4195,3970,127,1235,1000,2730,5,1,12731947,540,26.50,0.20,12,0.29,160.00,21133.00,5600,20250214,-24.29,3135,20250203,35.25,5600,-24.29,20250214,3135,35.25,20250203,5600,-24.29,20250214,3135,35.25,20250203,0.43,N,004440,1000,127 억,,36149,N,N,5,N,00,N
20250306,100154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4225,80,2,1.93,121944265,28392,48.85,4215,4390,4215,5380,2905,4145,4295.02,0.28,0,-386,4361,4252,4136,4027,3911,4195,3970,127,1235,1000,2730,5,1,12731947,538,26.41,0.20,12,0.22,160.00,21133.00,5600,20250214,-24.55,3135,20250203,34.77,5600,-24.55,20250214,3135,34.77,20250203,5600,-24.55,20250214,3135,34.77,20250203,0.43,N,004440,1000,127 억,,36149,N,N,5,N,00,N
20250306,090153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4330,185,2,4.46,23414190,5486,9.44,4215,4350,4215,5380,2905,4145,4267.99,0.28,0,-2033,4361,4252,4136,4027,3911,4195,3970,127,1235,1000,2730,5,1,12731947,551,27.06,0.20,12,0.04,160.00,21133.00,5600,20250214,-22.68,3135,20250203,38.12,5600,-22.68,20250214,3135,38.12,20250203,5600,-22.68,20250214,3135,38.12,20250203,0.43,N,004440,1000,127 억,,36149,N,N,5,N,00,N
20250305,160152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4145,-5,5,-0.12,223109675,54115,45.75,4160,4245,4020,5390,2905,4150,4122.88,0.26,0,3871,4616,4382,4266,4032,3916,4325,3975,127,1240,1000,2730,5,1,12731947,528,25.91,0.20,12,0.43,160.00,21133.00,5600,20250214,-25.98,3135,20250203,32.22,5600,-25.98,20250214,3135,32.22,20250203,5600,-25.98,20250214,3135,32.22,20250203,0.45,N,004440,1000,127 억,,32467,N,N,5,N,00,N
20250305,150153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4105,-45,5,-1.08,213900895,51889,43.87,4160,4245,4020,5390,2905,4150,4122.28,0.26,0,4700,4616,4382,4266,4032,3916,4325,3975,127,1240,1000,2730,5,1,12731947,523,25.66,0.19,12,0.41,160.00,21133.00,5600,20250214,-26.70,3135,20250203,30.94,5600,-26.70,20250214,3135,30.94,20250203,5600,-26.70,20250214,3135,30.94,20250203,0.45,N,004440,1000,127 억,,32467,N,N,3,N,00,N
20250305,140152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,-100,5,-2.41,179525760,43516,36.79,4160,4245,4020,5390,2905,4150,4125.51,0.26,0,5178,4616,4382,4266,4032,3916,4325,3975,127,1240,1000,2730,5,1,12731947,516,25.31,0.19,12,0.34,160.00,21133.00,5600,20250214,-27.68,3135,20250203,29.19,5600,-27.68,20250214,3135,29.19,20250203,5600,-27.68,20250214,3135,29.19,20250203,0.45,N,004440,1000,127 억,,32467,N,N,3,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 57 100.00 KOSPI 비금속 N N N N N 3985 -160 5 -3.86 359479511 86156 148.24 4215 4390 3985 5380 2905 4145 4172.99 0.28 0 10150 4361 4252 4136 4027 3911 4195 3970 127 1235 1000 2730 5 1 12731947 507 24.91 0.19 12 0.68 160.00 21133.00 5600 20250214 -28.84 3135 20250203 27.11 5600 -28.84 20250214 3135 27.11 20250203 5600 -28.84 20250214 3135 27.11 20250203 0.43 N 004440 1000 127 억 36149 N N 5 N 00 N
3 20250306 150153 57 100.00 KOSPI 비금속 N N N N N 4110 -35 5 -0.84 282520531 67046 115.36 4215 4390 4015 5380 2905 4145 4213.83 0.28 0 4706 4361 4252 4136 4027 3911 4195 3970 127 1235 1000 2730 5 1 12731947 523 25.69 0.19 12 0.53 160.00 21133.00 5600 20250214 -26.61 3135 20250203 31.10 5600 -26.61 20250214 3135 31.10 20250203 5600 -26.61 20250214 3135 31.10 20250203 0.43 N 004440 1000 127 억 36149 N N 5 N 00 N
4 20250306 140153 57 100.00 KOSPI 비금속 N N N N N 4130 -15 5 -0.36 265726570 62971 108.35 4215 4390 4015 5380 2905 4145 4219.82 0.28 0 3453 4361 4252 4136 4027 3911 4195 3970 127 1235 1000 2730 5 1 12731947 526 25.81 0.20 12 0.49 160.00 21133.00 5600 20250214 -26.25 3135 20250203 31.74 5600 -26.25 20250214 3135 31.74 20250203 5600 -26.25 20250214 3135 31.74 20250203 0.43 N 004440 1000 127 억 36149 N N 5 N 00 N
5 20250306 130153 57 100.00 KOSPI 비금속 N N N N N 4255 110 2 2.65 165400290 38656 66.51 4215 4390 4205 5380 2905 4145 4278.77 0.28 0 -201 4361 4252 4136 4027 3911 4195 3970 127 1235 1000 2730 5 1 12731947 542 26.59 0.20 12 0.30 160.00 21133.00 5600 20250214 -24.02 3135 20250203 35.73 5600 -24.02 20250214 3135 35.73 20250203 5600 -24.02 20250214 3135 35.73 20250203 0.43 N 004440 1000 127 억 36149 N N 5 N 00 N
6 20250306 120154 57 100.00 KOSPI 비금속 N N N N N 4240 95 2 2.29 160722730 37552 64.61 4215 4390 4205 5380 2905 4145 4280.00 0.28 0 -247 4361 4252 4136 4027 3911 4195 3970 127 1235 1000 2730 5 1 12731947 540 26.50 0.20 12 0.29 160.00 21133.00 5600 20250214 -24.29 3135 20250203 35.25 5600 -24.29 20250214 3135 35.25 20250203 5600 -24.29 20250214 3135 35.25 20250203 0.43 N 004440 1000 127 억 36149 N N 5 N 00 N
7 20250306 110153 57 100.00 KOSPI 비금속 N N N N N 4240 95 2 2.29 159297975 37215 64.03 4215 4390 4205 5380 2905 4145 4280.48 0.28 0 -221 4361 4252 4136 4027 3911 4195 3970 127 1235 1000 2730 5 1 12731947 540 26.50 0.20 12 0.29 160.00 21133.00 5600 20250214 -24.29 3135 20250203 35.25 5600 -24.29 20250214 3135 35.25 20250203 5600 -24.29 20250214 3135 35.25 20250203 0.43 N 004440 1000 127 억 36149 N N 5 N 00 N
8 20250306 100154 57 100.00 KOSPI 비금속 N N N N N 4225 80 2 1.93 121944265 28392 48.85 4215 4390 4215 5380 2905 4145 4295.02 0.28 0 -386 4361 4252 4136 4027 3911 4195 3970 127 1235 1000 2730 5 1 12731947 538 26.41 0.20 12 0.22 160.00 21133.00 5600 20250214 -24.55 3135 20250203 34.77 5600 -24.55 20250214 3135 34.77 20250203 5600 -24.55 20250214 3135 34.77 20250203 0.43 N 004440 1000 127 억 36149 N N 5 N 00 N
9 20250306 090153 57 100.00 KOSPI 비금속 N N N N N 4330 185 2 4.46 23414190 5486 9.44 4215 4350 4215 5380 2905 4145 4267.99 0.28 0 -2033 4361 4252 4136 4027 3911 4195 3970 127 1235 1000 2730 5 1 12731947 551 27.06 0.20 12 0.04 160.00 21133.00 5600 20250214 -22.68 3135 20250203 38.12 5600 -22.68 20250214 3135 38.12 20250203 5600 -22.68 20250214 3135 38.12 20250203 0.43 N 004440 1000 127 억 36149 N N 5 N 00 N
10 20250305 160152 57 100.00 KOSPI 비금속 N N N N N 4145 -5 5 -0.12 223109675 54115 45.75 4160 4245 4020 5390 2905 4150 4122.88 0.26 0 3871 4616 4382 4266 4032 3916 4325 3975 127 1240 1000 2730 5 1 12731947 528 25.91 0.20 12 0.43 160.00 21133.00 5600 20250214 -25.98 3135 20250203 32.22 5600 -25.98 20250214 3135 32.22 20250203 5600 -25.98 20250214 3135 32.22 20250203 0.45 N 004440 1000 127 억 32467 N N 5 N 00 N
11 20250305 150153 57 100.00 KOSPI 비금속 N N N N N 4105 -45 5 -1.08 213900895 51889 43.87 4160 4245 4020 5390 2905 4150 4122.28 0.26 0 4700 4616 4382 4266 4032 3916 4325 3975 127 1240 1000 2730 5 1 12731947 523 25.66 0.19 12 0.41 160.00 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 0.45 N 004440 1000 127 억 32467 N N 3 N 00 N
12 20250305 140152 57 100.00 KOSPI 비금속 N N N N N 4050 -100 5 -2.41 179525760 43516 36.79 4160 4245 4020 5390 2905 4150 4125.51 0.26 0 5178 4616 4382 4266 4032 3916 4325 3975 127 1240 1000 2730 5 1 12731947 516 25.31 0.19 12 0.34 160.00 21133.00 5600 20250214 -27.68 3135 20250203 29.19 5600 -27.68 20250214 3135 29.19 20250203 5600 -27.68 20250214 3135 29.19 20250203 0.45 N 004440 1000 127 억 32467 N N 3 N 00 N