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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13070,200,2,1.55,1275289095,98071,28.70,12880,13200,12710,16730,9010,12870,13003.73,14.92,0,-11405,13803,13336,12843,12376,11883,13570,12610,120,3860,500,9000,10,1,24000000,3137,6.96,0.41,12,0.41,1879.00,31505.00,14650,20240311,-10.78,9930,20241209,31.62,13310,-1.80,20250320,10790,21.13,20250102,14630,-10.66,20240502,9930,31.62,20241209,1.68,N,004430,500,120 억,,3580511,N,N,12,N,00,N
20250321,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13150,280,2,2.18,991275540,76427,22.37,12880,13200,12710,16730,9010,12870,12970.23,14.92,0,-7289,13803,13336,12843,12376,11883,13570,12610,120,3860,500,9000,10,1,24000000,3156,7.00,0.42,12,0.32,1879.00,31505.00,14650,20240311,-10.24,9930,20241209,32.43,13310,-1.20,20250320,10790,21.87,20250102,14630,-10.12,20240502,9930,32.43,20241209,1.68,N,004430,500,120 억,,3580511,N,N,7,N,00,N
20250321,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13050,180,2,1.40,681946210,52834,15.46,12880,13070,12710,16730,9010,12870,12907.34,14.92,0,418,13803,13336,12843,12376,11883,13570,12610,120,3860,500,9000,10,1,24000000,3132,6.95,0.41,12,0.22,1879.00,31505.00,14650,20240311,-10.92,9930,20241209,31.42,13310,-1.95,20250320,10790,20.95,20250102,14630,-10.80,20240502,9930,31.42,20241209,1.68,N,004430,500,120 억,,3580511,N,N,7,N,00,N
20250321,130157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12890,20,2,0.16,463485330,36005,10.54,12880,13000,12710,16730,9010,12870,12872.80,14.92,0,-2377,13803,13336,12843,12376,11883,13570,12610,120,3860,500,9000,10,1,24000000,3094,6.86,0.41,12,0.15,1879.00,31505.00,14650,20240311,-12.01,9930,20241209,29.81,13310,-3.16,20250320,10790,19.46,20250102,14630,-11.89,20240502,9930,29.81,20241209,1.68,N,004430,500,120 억,,3580511,N,N,7,N,00,N
20250321,120159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12890,20,2,0.16,392107000,30482,8.92,12880,13000,12710,16730,9010,12870,12863.56,14.92,0,-1180,13803,13336,12843,12376,11883,13570,12610,120,3860,500,9000,10,1,24000000,3094,6.86,0.41,12,0.13,1879.00,31505.00,14650,20240311,-12.01,9930,20241209,29.81,13310,-3.16,20250320,10790,19.46,20250102,14630,-11.89,20240502,9930,29.81,20241209,1.68,N,004430,500,120 억,,3580511,N,N,7,N,00,N
20250321,110157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12950,80,2,0.62,328343470,25551,7.48,12880,13000,12710,16730,9010,12870,12850.51,14.92,0,-269,13803,13336,12843,12376,11883,13570,12610,120,3860,500,9000,10,1,24000000,3108,6.89,0.41,12,0.11,1879.00,31505.00,14650,20240311,-11.60,9930,20241209,30.41,13310,-2.70,20250320,10790,20.02,20250102,14630,-11.48,20240502,9930,30.41,20241209,1.68,N,004430,500,120 억,,3580511,N,N,7,N,00,N
20250321,100158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12800,-70,5,-0.54,180386070,14048,4.11,12880,13000,12710,16730,9010,12870,12840.69,14.92,0,-4742,13803,13336,12843,12376,11883,13570,12610,120,3860,500,9000,10,1,24000000,3072,6.81,0.41,12,0.06,1879.00,31505.00,14650,20240311,-12.63,9930,20241209,28.90,13310,-3.83,20250320,10790,18.63,20250102,14630,-12.51,20240502,9930,28.90,20241209,1.68,N,004430,500,120 억,,3580511,N,N,7,N,00,N
20250321,090159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12850,-20,5,-0.16,25140110,1953,0.57,12880,12890,12840,16730,9010,12870,12872.56,14.92,0,-1434,13803,13336,12843,12376,11883,13570,12610,120,3860,500,9000,10,1,24000000,3084,6.84,0.41,12,0.01,1879.00,31505.00,14650,20240311,-12.29,9930,20241209,29.41,13310,-3.46,20250320,10790,19.09,20250102,14630,-12.17,20240502,9930,29.41,20241209,1.68,N,004430,500,120 억,,3580511,N,N,7,N,00,N
20250320,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12870,510,2,4.13,4438874950,341366,769.24,12360,13310,12350,16060,8660,12360,13003.55,14.63,0,67187,12680,12520,12200,12040,11720,12600,12120,120,3700,500,8650,10,1,24000000,3089,6.85,0.41,12,1.42,1879.00,31505.00,14660,20240308,-12.21,9930,20241209,29.61,13310,-3.31,20250320,10790,19.28,20250102,14630,-12.03,20240502,9930,29.61,20241209,1.68,N,004430,500,120 억,,3512380,N,N,7,N,00,N
20250320,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12900,540,2,4.37,4362455110,335424,755.85,12360,13310,12350,16060,8660,12360,13005.79,14.63,0,67048,12680,12520,12200,12040,11720,12600,12120,120,3700,500,8650,10,1,24000000,3096,6.87,0.41,12,1.40,1879.00,31505.00,14660,20240308,-12.01,9930,20241209,29.91,13310,-3.08,20250320,10790,19.56,20250102,14630,-11.83,20240502,9930,29.91,20241209,1.68,N,004430,500,120 억,,3512380,N,N,18,N,00,N
20250320,140159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13210,850,2,6.88,3694341090,284000,639.97,12360,13310,12350,16060,8660,12360,13008.24,14.63,0,63856,12680,12520,12200,12040,11720,12600,12120,120,3700,500,8650,10,1,24000000,3170,7.03,0.42,12,1.18,1879.00,31505.00,14660,20240308,-9.89,9930,20241209,33.03,13310,-0.75,20250320,10790,22.43,20250102,14630,-9.71,20240502,9930,33.03,20241209,1.68,N,004430,500,120 억,,3512380,N,N,18,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 20250321 160157 55 60.00 KOSPI 화학 N N N Y 60 N 13070 200 2 1.55 1275289095 98071 28.70 12880 13200 12710 16730 9010 12870 13003.73 14.92 0 -11405 13803 13336 12843 12376 11883 13570 12610 120 3860 500 9000 10 1 24000000 3137 6.96 0.41 12 0.41 1879.00 31505.00 14650 20240311 -10.78 9930 20241209 31.62 13310 -1.80 20250320 10790 21.13 20250102 14630 -10.66 20240502 9930 31.62 20241209 1.68 N 004430 500 120 억 3580511 N N 12 N 00 N
3 20250321 150157 55 60.00 KOSPI 화학 N N N Y 60 N 13150 280 2 2.18 991275540 76427 22.37 12880 13200 12710 16730 9010 12870 12970.23 14.92 0 -7289 13803 13336 12843 12376 11883 13570 12610 120 3860 500 9000 10 1 24000000 3156 7.00 0.42 12 0.32 1879.00 31505.00 14650 20240311 -10.24 9930 20241209 32.43 13310 -1.20 20250320 10790 21.87 20250102 14630 -10.12 20240502 9930 32.43 20241209 1.68 N 004430 500 120 억 3580511 N N 7 N 00 N
4 20250321 140157 55 60.00 KOSPI 화학 N N N Y 60 N 13050 180 2 1.40 681946210 52834 15.46 12880 13070 12710 16730 9010 12870 12907.34 14.92 0 418 13803 13336 12843 12376 11883 13570 12610 120 3860 500 9000 10 1 24000000 3132 6.95 0.41 12 0.22 1879.00 31505.00 14650 20240311 -10.92 9930 20241209 31.42 13310 -1.95 20250320 10790 20.95 20250102 14630 -10.80 20240502 9930 31.42 20241209 1.68 N 004430 500 120 억 3580511 N N 7 N 00 N
5 20250321 130157 55 60.00 KOSPI 화학 N N N Y 60 N 12890 20 2 0.16 463485330 36005 10.54 12880 13000 12710 16730 9010 12870 12872.80 14.92 0 -2377 13803 13336 12843 12376 11883 13570 12610 120 3860 500 9000 10 1 24000000 3094 6.86 0.41 12 0.15 1879.00 31505.00 14650 20240311 -12.01 9930 20241209 29.81 13310 -3.16 20250320 10790 19.46 20250102 14630 -11.89 20240502 9930 29.81 20241209 1.68 N 004430 500 120 억 3580511 N N 7 N 00 N
6 20250321 120159 55 60.00 KOSPI 화학 N N N Y 60 N 12890 20 2 0.16 392107000 30482 8.92 12880 13000 12710 16730 9010 12870 12863.56 14.92 0 -1180 13803 13336 12843 12376 11883 13570 12610 120 3860 500 9000 10 1 24000000 3094 6.86 0.41 12 0.13 1879.00 31505.00 14650 20240311 -12.01 9930 20241209 29.81 13310 -3.16 20250320 10790 19.46 20250102 14630 -11.89 20240502 9930 29.81 20241209 1.68 N 004430 500 120 억 3580511 N N 7 N 00 N
7 20250321 110157 55 60.00 KOSPI 화학 N N N Y 60 N 12950 80 2 0.62 328343470 25551 7.48 12880 13000 12710 16730 9010 12870 12850.51 14.92 0 -269 13803 13336 12843 12376 11883 13570 12610 120 3860 500 9000 10 1 24000000 3108 6.89 0.41 12 0.11 1879.00 31505.00 14650 20240311 -11.60 9930 20241209 30.41 13310 -2.70 20250320 10790 20.02 20250102 14630 -11.48 20240502 9930 30.41 20241209 1.68 N 004430 500 120 억 3580511 N N 7 N 00 N
8 20250321 100158 55 60.00 KOSPI 화학 N N N Y 60 N 12800 -70 5 -0.54 180386070 14048 4.11 12880 13000 12710 16730 9010 12870 12840.69 14.92 0 -4742 13803 13336 12843 12376 11883 13570 12610 120 3860 500 9000 10 1 24000000 3072 6.81 0.41 12 0.06 1879.00 31505.00 14650 20240311 -12.63 9930 20241209 28.90 13310 -3.83 20250320 10790 18.63 20250102 14630 -12.51 20240502 9930 28.90 20241209 1.68 N 004430 500 120 억 3580511 N N 7 N 00 N
9 20250321 090159 55 60.00 KOSPI 화학 N N N Y 60 N 12850 -20 5 -0.16 25140110 1953 0.57 12880 12890 12840 16730 9010 12870 12872.56 14.92 0 -1434 13803 13336 12843 12376 11883 13570 12610 120 3860 500 9000 10 1 24000000 3084 6.84 0.41 12 0.01 1879.00 31505.00 14650 20240311 -12.29 9930 20241209 29.41 13310 -3.46 20250320 10790 19.09 20250102 14630 -12.17 20240502 9930 29.41 20241209 1.68 N 004430 500 120 억 3580511 N N 7 N 00 N
10 20250320 160157 55 60.00 KOSPI 화학 N N N Y 60 N 12870 510 2 4.13 4438874950 341366 769.24 12360 13310 12350 16060 8660 12360 13003.55 14.63 0 67187 12680 12520 12200 12040 11720 12600 12120 120 3700 500 8650 10 1 24000000 3089 6.85 0.41 12 1.42 1879.00 31505.00 14660 20240308 -12.21 9930 20241209 29.61 13310 -3.31 20250320 10790 19.28 20250102 14630 -12.03 20240502 9930 29.61 20241209 1.68 N 004430 500 120 억 3512380 N N 7 N 00 N
11 20250320 150157 55 60.00 KOSPI 화학 N N N Y 60 N 12900 540 2 4.37 4362455110 335424 755.85 12360 13310 12350 16060 8660 12360 13005.79 14.63 0 67048 12680 12520 12200 12040 11720 12600 12120 120 3700 500 8650 10 1 24000000 3096 6.87 0.41 12 1.40 1879.00 31505.00 14660 20240308 -12.01 9930 20241209 29.91 13310 -3.08 20250320 10790 19.56 20250102 14630 -11.83 20240502 9930 29.91 20241209 1.68 N 004430 500 120 억 3512380 N N 18 N 00 N
12 20250320 140159 55 60.00 KOSPI 화학 N N N Y 60 N 13210 850 2 6.88 3694341090 284000 639.97 12360 13310 12350 16060 8660 12360 13008.24 14.63 0 63856 12680 12520 12200 12040 11720 12600 12120 120 3700 500 8650 10 1 24000000 3170 7.03 0.42 12 1.18 1879.00 31505.00 14660 20240308 -9.89 9930 20241209 33.03 13310 -0.75 20250320 10790 22.43 20250102 14630 -9.71 20240502 9930 33.03 20241209 1.68 N 004430 500 120 억 3512380 N N 18 N 00 N