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
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
20250321,160157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4100,0,3,0.00,94579480,23357,66.82,4100,4165,3985,5330,2870,4100,4049.29,0.38,0,2891,4326,4212,4136,4022,3946,4175,3985,127,1230,1000,2700,5,1,12731947,522,25.62,0.19,12,0.18,160.00,21133.00,5600,20250214,-26.79,3135,20250203,30.78,5600,-26.79,20250214,3135,30.78,20250203,5600,-26.79,20250214,3135,30.78,20250203,0.50,N,004440,1000,127 억,,48933,N,N,21,N,00,N
20250321,150157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4100,0,3,0.00,86301095,21338,61.04,4100,4165,3985,5330,2870,4100,4044.48,0.38,0,2587,4326,4212,4136,4022,3946,4175,3985,127,1230,1000,2700,5,1,12731947,522,25.62,0.19,12,0.17,160.00,21133.00,5600,20250214,-26.79,3135,20250203,30.78,5600,-26.79,20250214,3135,30.78,20250203,5600,-26.79,20250214,3135,30.78,20250203,0.50,N,004440,1000,127 억,,48933,N,N,3,N,00,N
20250321,140157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4100,0,3,0.00,80784905,19994,57.20,4100,4165,3985,5330,2870,4100,4040.46,0.38,0,2448,4326,4212,4136,4022,3946,4175,3985,127,1230,1000,2700,5,1,12731947,522,25.62,0.19,12,0.16,160.00,21133.00,5600,20250214,-26.79,3135,20250203,30.78,5600,-26.79,20250214,3135,30.78,20250203,5600,-26.79,20250214,3135,30.78,20250203,0.50,N,004440,1000,127 억,,48933,N,N,3,N,00,N
20250321,130158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4080,-20,5,-0.49,73355010,18180,52.01,4100,4165,3985,5330,2870,4100,4034.93,0.38,0,1637,4326,4212,4136,4022,3946,4175,3985,127,1230,1000,2700,5,1,12731947,519,25.50,0.19,12,0.14,160.00,21133.00,5600,20250214,-27.14,3135,20250203,30.14,5600,-27.14,20250214,3135,30.14,20250203,5600,-27.14,20250214,3135,30.14,20250203,0.50,N,004440,1000,127 억,,48933,N,N,3,N,00,N
20250321,120159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4045,-55,5,-1.34,68620160,17018,48.69,4100,4165,3985,5330,2870,4100,4032.21,0.38,0,1061,4326,4212,4136,4022,3946,4175,3985,127,1230,1000,2700,5,1,12731947,515,25.28,0.19,12,0.13,160.00,21133.00,5600,20250214,-27.77,3135,20250203,29.03,5600,-27.77,20250214,3135,29.03,20250203,5600,-27.77,20250214,3135,29.03,20250203,0.50,N,004440,1000,127 억,,48933,N,N,3,N,00,N
20250321,110157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4025,-75,5,-1.83,64106575,15908,45.51,4100,4165,3985,5330,2870,4100,4029.83,0.38,0,529,4326,4212,4136,4022,3946,4175,3985,127,1230,1000,2700,5,1,12731947,512,25.16,0.19,12,0.12,160.00,21133.00,5600,20250214,-28.12,3135,20250203,28.39,5600,-28.12,20250214,3135,28.39,20250203,5600,-28.12,20250214,3135,28.39,20250203,0.50,N,004440,1000,127 억,,48933,N,N,3,N,00,N
20250321,100158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4070,-30,5,-0.73,12571680,3104,8.88,4100,4165,4040,5330,2870,4100,4050.15,0.38,0,29,4326,4212,4136,4022,3946,4175,3985,127,1230,1000,2700,5,1,12731947,518,25.44,0.19,12,0.02,160.00,21133.00,5600,20250214,-27.32,3135,20250203,29.82,5600,-27.32,20250214,3135,29.82,20250203,5600,-27.32,20250214,3135,29.82,20250203,0.50,N,004440,1000,127 억,,48933,N,N,3,N,00,N
20250321,090159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4100,0,3,0.00,172200,42,0.12,4100,4100,4100,5330,2870,4100,4100.00,0.38,0,11,4326,4212,4136,4022,3946,4175,3985,127,1230,1000,2700,5,1,12731947,522,25.62,0.19,12,0.00,160.00,21133.00,5600,20250214,-26.79,3135,20250203,30.78,5600,-26.79,20250214,3135,30.78,20250203,5600,-26.79,20250214,3135,30.78,20250203,0.50,N,004440,1000,127 억,,48933,N,N,3,N,00,N
20250320,160157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4100,-65,5,-1.56,144230695,34954,96.67,4165,4250,4060,5410,2920,4165,4126.30,0.39,0,732,4338,4251,4188,4101,4038,4220,4070,127,1245,1000,2740,5,1,12731947,522,25.62,0.19,12,0.27,160.00,21133.00,5600,20250214,-26.79,3135,20250203,30.78,5600,-26.79,20250214,3135,30.78,20250203,5600,-26.79,20250214,3135,30.78,20250203,0.52,N,004440,1000,127 억,,49395,N,N,3,N,00,N
20250320,150158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4100,-65,5,-1.56,137181065,33228,91.89,4165,4250,4060,5410,2920,4165,4128.48,0.39,0,878,4338,4251,4188,4101,4038,4220,4070,127,1245,1000,2740,5,1,12731947,522,25.62,0.19,12,0.26,160.00,21133.00,5600,20250214,-26.79,3135,20250203,30.78,5600,-26.79,20250214,3135,30.78,20250203,5600,-26.79,20250214,3135,30.78,20250203,0.52,N,004440,1000,127 억,,49395,N,N,1,N,00,N
20250320,140159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4135,-30,5,-0.72,128334415,31064,85.91,4165,4250,4070,5410,2920,4165,4131.29,0.39,0,1147,4338,4251,4188,4101,4038,4220,4070,127,1245,1000,2740,5,1,12731947,526,25.84,0.20,12,0.24,160.00,21133.00,5600,20250214,-26.16,3135,20250203,31.90,5600,-26.16,20250214,3135,31.90,20250203,5600,-26.16,20250214,3135,31.90,20250203,0.52,N,004440,1000,127 억,,49395,N,N,1,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 57 100.00 KOSPI 비금속 N N N N N 4100 0 3 0.00 94579480 23357 66.82 4100 4165 3985 5330 2870 4100 4049.29 0.38 0 2891 4326 4212 4136 4022 3946 4175 3985 127 1230 1000 2700 5 1 12731947 522 25.62 0.19 12 0.18 160.00 21133.00 5600 20250214 -26.79 3135 20250203 30.78 5600 -26.79 20250214 3135 30.78 20250203 5600 -26.79 20250214 3135 30.78 20250203 0.50 N 004440 1000 127 억 48933 N N 21 N 00 N
3 20250321 150157 57 100.00 KOSPI 비금속 N N N N N 4100 0 3 0.00 86301095 21338 61.04 4100 4165 3985 5330 2870 4100 4044.48 0.38 0 2587 4326 4212 4136 4022 3946 4175 3985 127 1230 1000 2700 5 1 12731947 522 25.62 0.19 12 0.17 160.00 21133.00 5600 20250214 -26.79 3135 20250203 30.78 5600 -26.79 20250214 3135 30.78 20250203 5600 -26.79 20250214 3135 30.78 20250203 0.50 N 004440 1000 127 억 48933 N N 3 N 00 N
4 20250321 140157 57 100.00 KOSPI 비금속 N N N N N 4100 0 3 0.00 80784905 19994 57.20 4100 4165 3985 5330 2870 4100 4040.46 0.38 0 2448 4326 4212 4136 4022 3946 4175 3985 127 1230 1000 2700 5 1 12731947 522 25.62 0.19 12 0.16 160.00 21133.00 5600 20250214 -26.79 3135 20250203 30.78 5600 -26.79 20250214 3135 30.78 20250203 5600 -26.79 20250214 3135 30.78 20250203 0.50 N 004440 1000 127 억 48933 N N 3 N 00 N
5 20250321 130158 57 100.00 KOSPI 비금속 N N N N N 4080 -20 5 -0.49 73355010 18180 52.01 4100 4165 3985 5330 2870 4100 4034.93 0.38 0 1637 4326 4212 4136 4022 3946 4175 3985 127 1230 1000 2700 5 1 12731947 519 25.50 0.19 12 0.14 160.00 21133.00 5600 20250214 -27.14 3135 20250203 30.14 5600 -27.14 20250214 3135 30.14 20250203 5600 -27.14 20250214 3135 30.14 20250203 0.50 N 004440 1000 127 억 48933 N N 3 N 00 N
6 20250321 120159 57 100.00 KOSPI 비금속 N N N N N 4045 -55 5 -1.34 68620160 17018 48.69 4100 4165 3985 5330 2870 4100 4032.21 0.38 0 1061 4326 4212 4136 4022 3946 4175 3985 127 1230 1000 2700 5 1 12731947 515 25.28 0.19 12 0.13 160.00 21133.00 5600 20250214 -27.77 3135 20250203 29.03 5600 -27.77 20250214 3135 29.03 20250203 5600 -27.77 20250214 3135 29.03 20250203 0.50 N 004440 1000 127 억 48933 N N 3 N 00 N
7 20250321 110157 57 100.00 KOSPI 비금속 N N N N N 4025 -75 5 -1.83 64106575 15908 45.51 4100 4165 3985 5330 2870 4100 4029.83 0.38 0 529 4326 4212 4136 4022 3946 4175 3985 127 1230 1000 2700 5 1 12731947 512 25.16 0.19 12 0.12 160.00 21133.00 5600 20250214 -28.12 3135 20250203 28.39 5600 -28.12 20250214 3135 28.39 20250203 5600 -28.12 20250214 3135 28.39 20250203 0.50 N 004440 1000 127 억 48933 N N 3 N 00 N
8 20250321 100158 57 100.00 KOSPI 비금속 N N N N N 4070 -30 5 -0.73 12571680 3104 8.88 4100 4165 4040 5330 2870 4100 4050.15 0.38 0 29 4326 4212 4136 4022 3946 4175 3985 127 1230 1000 2700 5 1 12731947 518 25.44 0.19 12 0.02 160.00 21133.00 5600 20250214 -27.32 3135 20250203 29.82 5600 -27.32 20250214 3135 29.82 20250203 5600 -27.32 20250214 3135 29.82 20250203 0.50 N 004440 1000 127 억 48933 N N 3 N 00 N
9 20250321 090159 57 100.00 KOSPI 비금속 N N N N N 4100 0 3 0.00 172200 42 0.12 4100 4100 4100 5330 2870 4100 4100.00 0.38 0 11 4326 4212 4136 4022 3946 4175 3985 127 1230 1000 2700 5 1 12731947 522 25.62 0.19 12 0.00 160.00 21133.00 5600 20250214 -26.79 3135 20250203 30.78 5600 -26.79 20250214 3135 30.78 20250203 5600 -26.79 20250214 3135 30.78 20250203 0.50 N 004440 1000 127 억 48933 N N 3 N 00 N
10 20250320 160157 57 100.00 KOSPI 비금속 N N N N N 4100 -65 5 -1.56 144230695 34954 96.67 4165 4250 4060 5410 2920 4165 4126.30 0.39 0 732 4338 4251 4188 4101 4038 4220 4070 127 1245 1000 2740 5 1 12731947 522 25.62 0.19 12 0.27 160.00 21133.00 5600 20250214 -26.79 3135 20250203 30.78 5600 -26.79 20250214 3135 30.78 20250203 5600 -26.79 20250214 3135 30.78 20250203 0.52 N 004440 1000 127 억 49395 N N 3 N 00 N
11 20250320 150158 57 100.00 KOSPI 비금속 N N N N N 4100 -65 5 -1.56 137181065 33228 91.89 4165 4250 4060 5410 2920 4165 4128.48 0.39 0 878 4338 4251 4188 4101 4038 4220 4070 127 1245 1000 2740 5 1 12731947 522 25.62 0.19 12 0.26 160.00 21133.00 5600 20250214 -26.79 3135 20250203 30.78 5600 -26.79 20250214 3135 30.78 20250203 5600 -26.79 20250214 3135 30.78 20250203 0.52 N 004440 1000 127 억 49395 N N 1 N 00 N
12 20250320 140159 57 100.00 KOSPI 비금속 N N N N N 4135 -30 5 -0.72 128334415 31064 85.91 4165 4250 4070 5410 2920 4165 4131.29 0.39 0 1147 4338 4251 4188 4101 4038 4220 4070 127 1245 1000 2740 5 1 12731947 526 25.84 0.20 12 0.24 160.00 21133.00 5600 20250214 -26.16 3135 20250203 31.90 5600 -26.16 20250214 3135 31.90 20250203 5600 -26.16 20250214 3135 31.90 20250203 0.52 N 004440 1000 127 억 49395 N N 1 N 00 N