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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11880,-220,5,-1.82,401932240,33711,120.75,12100,12170,11880,15730,8470,12100,11922.88,14.57,0,-1046,12393,12246,12073,11926,11753,12160,11840,120,3630,500,8470,10,1,24000000,2851,6.32,0.38,12,0.14,1879.00,31505.00,15360,20240229,-22.66,9930,20241209,19.64,12840,-7.48,20250220,10790,10.10,20250102,14630,-18.80,20240318,9930,19.64,20241209,1.70,N,004430,500,120 억,,3497546,N,N,80,N,00,N
20250313,150156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,-200,5,-1.65,294328650,24654,88.31,12100,12170,11880,15730,8470,12100,11938.37,14.57,0,3537,12393,12246,12073,11926,11753,12160,11840,120,3630,500,8470,10,1,24000000,2856,6.33,0.38,12,0.10,1879.00,31505.00,15360,20240229,-22.53,9930,20241209,19.84,12840,-7.32,20250220,10790,10.29,20250102,14630,-18.66,20240318,9930,19.84,20241209,1.70,N,004430,500,120 억,,3497546,N,N,7,N,00,N
20250313,140155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11940,-160,5,-1.32,233195705,19522,69.93,12100,12170,11880,15730,8470,12100,11945.28,14.57,0,6599,12393,12246,12073,11926,11753,12160,11840,120,3630,500,8470,10,1,24000000,2866,6.35,0.38,12,0.08,1879.00,31505.00,15360,20240229,-22.27,9930,20241209,20.24,12840,-7.01,20250220,10790,10.66,20250102,14630,-18.39,20240318,9930,20.24,20241209,1.70,N,004430,500,120 억,,3497546,N,N,7,N,00,N
20250313,130155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11940,-160,5,-1.32,215596455,18047,64.65,12100,12170,11880,15730,8470,12100,11946.39,14.57,0,7465,12393,12246,12073,11926,11753,12160,11840,120,3630,500,8470,10,1,24000000,2866,6.35,0.38,12,0.08,1879.00,31505.00,15360,20240229,-22.27,9930,20241209,20.24,12840,-7.01,20250220,10790,10.66,20250102,14630,-18.39,20240318,9930,20.24,20241209,1.70,N,004430,500,120 억,,3497546,N,N,7,N,00,N
20250313,120155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12020,-80,5,-0.66,203097605,17002,60.90,12100,12170,11880,15730,8470,12100,11945.51,14.57,0,7942,12393,12246,12073,11926,11753,12160,11840,120,3630,500,8470,10,1,24000000,2885,6.40,0.38,12,0.07,1879.00,31505.00,15360,20240229,-21.74,9930,20241209,21.05,12840,-6.39,20250220,10790,11.40,20250102,14630,-17.84,20240318,9930,21.05,20241209,1.70,N,004430,500,120 억,,3497546,N,N,7,N,00,N
20250313,110155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12060,-40,5,-0.33,190827885,15980,57.24,12100,12170,11880,15730,8470,12100,11941.67,14.57,0,8050,12393,12246,12073,11926,11753,12160,11840,120,3630,500,8470,10,1,24000000,2894,6.42,0.38,12,0.07,1879.00,31505.00,15360,20240229,-21.48,9930,20241209,21.45,12840,-6.07,20250220,10790,11.77,20250102,14630,-17.57,20240318,9930,21.45,20241209,1.70,N,004430,500,120 억,,3497546,N,N,7,N,00,N
20250313,100155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11940,-160,5,-1.32,134637910,11297,40.47,12100,12170,11880,15730,8470,12100,11918.02,14.57,0,5186,12393,12246,12073,11926,11753,12160,11840,120,3630,500,8470,10,1,24000000,2866,6.35,0.38,12,0.05,1879.00,31505.00,15360,20240229,-22.27,9930,20241209,20.24,12840,-7.01,20250220,10790,10.66,20250102,14630,-18.39,20240318,9930,20.24,20241209,1.70,N,004430,500,120 억,,3497546,N,N,7,N,00,N
20250313,090156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12100,0,3,0.00,121000,10,0.04,12100,12100,12100,15730,8470,12100,12100.00,14.57,0,-1,12393,12246,12073,11926,11753,12160,11840,120,3630,500,8470,10,1,24000000,2904,6.44,0.38,12,0.00,1879.00,31505.00,15360,20240229,-21.22,9930,20241209,21.85,12840,-5.76,20250220,10790,12.14,20250102,14630,-17.29,20240318,9930,21.85,20241209,1.70,N,004430,500,120 억,,3497546,N,N,7,N,00,N
20250312,160154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12100,140,2,1.17,336111540,27917,161.57,12130,12220,11900,15540,8380,11960,12039.67,14.59,0,-6772,12180,12070,11960,11850,11740,12015,11795,120,3580,500,8370,10,1,24000000,2904,6.44,0.38,12,0.12,1879.00,31505.00,15480,20240228,-21.83,9930,20241209,21.85,12840,-5.76,20250220,10790,12.14,20250102,14630,-17.29,20240318,9930,21.85,20241209,1.69,N,004430,500,120 억,,3501125,N,N,7,N,00,N
20250312,150156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12010,50,2,0.42,332116870,27586,159.65,12130,12220,11900,15540,8380,11960,12039.33,14.59,0,-6930,12180,12070,11960,11850,11740,12015,11795,120,3580,500,8370,10,1,24000000,2882,6.39,0.38,12,0.11,1879.00,31505.00,15480,20240228,-22.42,9930,20241209,20.95,12840,-6.46,20250220,10790,11.31,20250102,14630,-17.91,20240318,9930,20.95,20241209,1.69,N,004430,500,120 억,,3501125,N,N,0,N,00,N
20250312,140155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12090,130,2,1.09,282352710,23465,135.80,12130,12220,11900,15540,8380,11960,12032.93,14.59,0,-6563,12180,12070,11960,11850,11740,12015,11795,120,3580,500,8370,10,1,24000000,2902,6.43,0.38,12,0.10,1879.00,31505.00,15480,20240228,-21.90,9930,20241209,21.75,12840,-5.84,20250220,10790,12.05,20250102,14630,-17.36,20240318,9930,21.75,20241209,1.69,N,004430,500,120 억,,3501125,N,N,0,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 20250313 160155 55 60.00 KOSPI 화학 N N N Y 60 N 11880 -220 5 -1.82 401932240 33711 120.75 12100 12170 11880 15730 8470 12100 11922.88 14.57 0 -1046 12393 12246 12073 11926 11753 12160 11840 120 3630 500 8470 10 1 24000000 2851 6.32 0.38 12 0.14 1879.00 31505.00 15360 20240229 -22.66 9930 20241209 19.64 12840 -7.48 20250220 10790 10.10 20250102 14630 -18.80 20240318 9930 19.64 20241209 1.70 N 004430 500 120 억 3497546 N N 80 N 00 N
3 20250313 150156 55 60.00 KOSPI 화학 N N N Y 60 N 11900 -200 5 -1.65 294328650 24654 88.31 12100 12170 11880 15730 8470 12100 11938.37 14.57 0 3537 12393 12246 12073 11926 11753 12160 11840 120 3630 500 8470 10 1 24000000 2856 6.33 0.38 12 0.10 1879.00 31505.00 15360 20240229 -22.53 9930 20241209 19.84 12840 -7.32 20250220 10790 10.29 20250102 14630 -18.66 20240318 9930 19.84 20241209 1.70 N 004430 500 120 억 3497546 N N 7 N 00 N
4 20250313 140155 55 60.00 KOSPI 화학 N N N Y 60 N 11940 -160 5 -1.32 233195705 19522 69.93 12100 12170 11880 15730 8470 12100 11945.28 14.57 0 6599 12393 12246 12073 11926 11753 12160 11840 120 3630 500 8470 10 1 24000000 2866 6.35 0.38 12 0.08 1879.00 31505.00 15360 20240229 -22.27 9930 20241209 20.24 12840 -7.01 20250220 10790 10.66 20250102 14630 -18.39 20240318 9930 20.24 20241209 1.70 N 004430 500 120 억 3497546 N N 7 N 00 N
5 20250313 130155 55 60.00 KOSPI 화학 N N N Y 60 N 11940 -160 5 -1.32 215596455 18047 64.65 12100 12170 11880 15730 8470 12100 11946.39 14.57 0 7465 12393 12246 12073 11926 11753 12160 11840 120 3630 500 8470 10 1 24000000 2866 6.35 0.38 12 0.08 1879.00 31505.00 15360 20240229 -22.27 9930 20241209 20.24 12840 -7.01 20250220 10790 10.66 20250102 14630 -18.39 20240318 9930 20.24 20241209 1.70 N 004430 500 120 억 3497546 N N 7 N 00 N
6 20250313 120155 55 60.00 KOSPI 화학 N N N Y 60 N 12020 -80 5 -0.66 203097605 17002 60.90 12100 12170 11880 15730 8470 12100 11945.51 14.57 0 7942 12393 12246 12073 11926 11753 12160 11840 120 3630 500 8470 10 1 24000000 2885 6.40 0.38 12 0.07 1879.00 31505.00 15360 20240229 -21.74 9930 20241209 21.05 12840 -6.39 20250220 10790 11.40 20250102 14630 -17.84 20240318 9930 21.05 20241209 1.70 N 004430 500 120 억 3497546 N N 7 N 00 N
7 20250313 110155 55 60.00 KOSPI 화학 N N N Y 60 N 12060 -40 5 -0.33 190827885 15980 57.24 12100 12170 11880 15730 8470 12100 11941.67 14.57 0 8050 12393 12246 12073 11926 11753 12160 11840 120 3630 500 8470 10 1 24000000 2894 6.42 0.38 12 0.07 1879.00 31505.00 15360 20240229 -21.48 9930 20241209 21.45 12840 -6.07 20250220 10790 11.77 20250102 14630 -17.57 20240318 9930 21.45 20241209 1.70 N 004430 500 120 억 3497546 N N 7 N 00 N
8 20250313 100155 55 60.00 KOSPI 화학 N N N Y 60 N 11940 -160 5 -1.32 134637910 11297 40.47 12100 12170 11880 15730 8470 12100 11918.02 14.57 0 5186 12393 12246 12073 11926 11753 12160 11840 120 3630 500 8470 10 1 24000000 2866 6.35 0.38 12 0.05 1879.00 31505.00 15360 20240229 -22.27 9930 20241209 20.24 12840 -7.01 20250220 10790 10.66 20250102 14630 -18.39 20240318 9930 20.24 20241209 1.70 N 004430 500 120 억 3497546 N N 7 N 00 N
9 20250313 090156 55 60.00 KOSPI 화학 N N N Y 60 N 12100 0 3 0.00 121000 10 0.04 12100 12100 12100 15730 8470 12100 12100.00 14.57 0 -1 12393 12246 12073 11926 11753 12160 11840 120 3630 500 8470 10 1 24000000 2904 6.44 0.38 12 0.00 1879.00 31505.00 15360 20240229 -21.22 9930 20241209 21.85 12840 -5.76 20250220 10790 12.14 20250102 14630 -17.29 20240318 9930 21.85 20241209 1.70 N 004430 500 120 억 3497546 N N 7 N 00 N
10 20250312 160154 55 60.00 KOSPI 화학 N N N Y 60 N 12100 140 2 1.17 336111540 27917 161.57 12130 12220 11900 15540 8380 11960 12039.67 14.59 0 -6772 12180 12070 11960 11850 11740 12015 11795 120 3580 500 8370 10 1 24000000 2904 6.44 0.38 12 0.12 1879.00 31505.00 15480 20240228 -21.83 9930 20241209 21.85 12840 -5.76 20250220 10790 12.14 20250102 14630 -17.29 20240318 9930 21.85 20241209 1.69 N 004430 500 120 억 3501125 N N 7 N 00 N
11 20250312 150156 55 60.00 KOSPI 화학 N N N Y 60 N 12010 50 2 0.42 332116870 27586 159.65 12130 12220 11900 15540 8380 11960 12039.33 14.59 0 -6930 12180 12070 11960 11850 11740 12015 11795 120 3580 500 8370 10 1 24000000 2882 6.39 0.38 12 0.11 1879.00 31505.00 15480 20240228 -22.42 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 3501125 N N 0 N 00 N
12 20250312 140155 55 60.00 KOSPI 화학 N N N Y 60 N 12090 130 2 1.09 282352710 23465 135.80 12130 12220 11900 15540 8380 11960 12032.93 14.59 0 -6563 12180 12070 11960 11850 11740 12015 11795 120 3580 500 8370 10 1 24000000 2902 6.43 0.38 12 0.10 1879.00 31505.00 15480 20240228 -21.90 9930 20241209 21.75 12840 -5.84 20250220 10790 12.05 20250102 14630 -17.36 20240318 9930 21.75 20241209 1.69 N 004430 500 120 억 3501125 N N 0 N 00 N