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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004430/price/prices-20250201.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
20250218,160156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12640,190,2,1.53,795872620,63335,104.36,12620,12670,12410,16180,8720,12450,12566.07,14.59,0,3784,13010,12730,12470,12190,11930,12870,12330,120,3730,500,8710,10,1,24000000,3034,8.71,0.43,12,0.26,1452.00,29400.00,16180,20240216,-21.88,9930,20241209,27.29,12760,-0.94,20250121,10790,17.15,20250102,16140,-21.69,20240219,9930,27.29,20241209,1.85,N,004430,500,120 억,,3502726,N,N,28,N,00,N
20250218,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12610,160,2,1.29,678011760,53998,88.97,12620,12670,12410,16180,8720,12450,12556.24,14.59,0,2984,13010,12730,12470,12190,11930,12870,12330,120,3730,500,8710,10,1,24000000,3026,8.68,0.43,12,0.22,1452.00,29400.00,16180,20240216,-22.06,9930,20241209,26.99,12760,-1.18,20250121,10790,16.87,20250102,16140,-21.87,20240219,9930,26.99,20241209,1.85,N,004430,500,120 억,,3502726,N,N,28,N,00,N
20250218,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12550,100,2,0.80,513884920,40959,67.49,12620,12670,12410,16180,8720,12450,12546.32,14.59,0,2345,13010,12730,12470,12190,11930,12870,12330,120,3730,500,8710,10,1,24000000,3012,8.64,0.43,12,0.17,1452.00,29400.00,16180,20240216,-22.44,9930,20241209,26.38,12760,-1.65,20250121,10790,16.31,20250102,16140,-22.24,20240219,9930,26.38,20241209,1.85,N,004430,500,120 억,,3502726,N,N,28,N,00,N
20250218,130156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12520,70,2,0.56,416204660,33146,54.62,12620,12670,12410,16180,8720,12450,12556.71,14.59,0,438,13010,12730,12470,12190,11930,12870,12330,120,3730,500,8710,10,1,24000000,3005,8.62,0.43,12,0.14,1452.00,29400.00,16180,20240216,-22.62,9930,20241209,26.08,12760,-1.88,20250121,10790,16.03,20250102,16140,-22.43,20240219,9930,26.08,20241209,1.85,N,004430,500,120 억,,3502726,N,N,28,N,00,N
20250218,120156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12600,150,2,1.20,348024390,27715,45.67,12620,12670,12410,16180,8720,12450,12557.26,14.59,0,2341,13010,12730,12470,12190,11930,12870,12330,120,3730,500,8710,10,1,24000000,3024,8.68,0.43,12,0.12,1452.00,29400.00,16180,20240216,-22.13,9930,20241209,26.89,12760,-1.25,20250121,10790,16.77,20250102,16140,-21.93,20240219,9930,26.89,20241209,1.85,N,004430,500,120 억,,3502726,N,N,28,N,00,N
20250218,110157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12560,110,2,0.88,256017280,20399,33.61,12620,12670,12410,16180,8720,12450,12550.48,14.59,0,3347,13010,12730,12470,12190,11930,12870,12330,120,3730,500,8710,10,1,24000000,3014,8.65,0.43,12,0.08,1452.00,29400.00,16180,20240216,-22.37,9930,20241209,26.49,12760,-1.57,20250121,10790,16.40,20250102,16140,-22.18,20240219,9930,26.49,20241209,1.85,N,004430,500,120 억,,3502726,N,N,28,N,00,N
20250218,100156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12470,20,2,0.16,99960800,8000,13.18,12620,12620,12410,16180,8720,12450,12495.10,14.59,0,-778,13010,12730,12470,12190,11930,12870,12330,120,3730,500,8710,10,1,24000000,2993,8.59,0.42,12,0.03,1452.00,29400.00,16180,20240216,-22.93,9930,20241209,25.58,12760,-2.27,20250121,10790,15.57,20250102,16140,-22.74,20240219,9930,25.58,20241209,1.85,N,004430,500,120 억,,3502726,N,N,28,N,00,N
20250218,090156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12610,160,2,1.29,16694110,1328,2.19,12620,12620,12530,16180,8720,12450,12570.87,14.59,0,-795,13010,12730,12470,12190,11930,12870,12330,120,3730,500,8710,10,1,24000000,3026,8.68,0.43,12,0.01,1452.00,29400.00,16180,20240216,-22.06,9930,20241209,26.99,12760,-1.18,20250121,10790,16.87,20250102,16140,-21.87,20240219,9930,26.99,20241209,1.85,N,004430,500,120 억,,3502726,N,N,28,N,00,N
20250217,160156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12450,170,2,1.38,762294140,60685,144.20,12370,12750,12210,15960,8600,12280,12561.53,14.53,0,13181,12620,12450,12260,12090,11900,12355,11995,120,3680,500,8590,10,1,24000000,2988,8.57,0.42,12,0.25,1452.00,29400.00,16180,20240216,-23.05,9930,20241209,25.38,12760,-2.43,20250121,10790,15.38,20250102,16140,-22.86,20240219,9930,25.38,20241209,1.84,N,004430,500,120 억,,3487140,N,N,28,N,00,N
20250217,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12460,180,2,1.47,706276150,56198,133.54,12370,12750,12210,15960,8600,12280,12567.64,14.53,0,15713,12620,12450,12260,12090,11900,12355,11995,120,3680,500,8590,10,1,24000000,2990,8.58,0.42,12,0.23,1452.00,29400.00,16180,20240216,-22.99,9930,20241209,25.48,12760,-2.35,20250121,10790,15.48,20250102,16140,-22.80,20240219,9930,25.48,20241209,1.84,N,004430,500,120 억,,3487140,N,N,22,N,00,N
20250217,140156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12470,190,2,1.55,645768310,51340,121.99,12370,12750,12210,15960,8600,12280,12578.27,14.53,0,17022,12620,12450,12260,12090,11900,12355,11995,120,3680,500,8590,10,1,24000000,2993,8.59,0.42,12,0.21,1452.00,29400.00,16180,20240216,-22.93,9930,20241209,25.58,12760,-2.27,20250121,10790,15.57,20250102,16140,-22.74,20240219,9930,25.58,20241209,1.84,N,004430,500,120 억,,3487140,N,N,22,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 20250218 160156 55 60.00 KOSPI 화학 N N N Y 60 N 12640 190 2 1.53 795872620 63335 104.36 12620 12670 12410 16180 8720 12450 12566.07 14.59 0 3784 13010 12730 12470 12190 11930 12870 12330 120 3730 500 8710 10 1 24000000 3034 8.71 0.43 12 0.26 1452.00 29400.00 16180 20240216 -21.88 9930 20241209 27.29 12760 -0.94 20250121 10790 17.15 20250102 16140 -21.69 20240219 9930 27.29 20241209 1.85 N 004430 500 120 억 3502726 N N 28 N 00 N
3 20250218 150157 55 60.00 KOSPI 화학 N N N Y 60 N 12610 160 2 1.29 678011760 53998 88.97 12620 12670 12410 16180 8720 12450 12556.24 14.59 0 2984 13010 12730 12470 12190 11930 12870 12330 120 3730 500 8710 10 1 24000000 3026 8.68 0.43 12 0.22 1452.00 29400.00 16180 20240216 -22.06 9930 20241209 26.99 12760 -1.18 20250121 10790 16.87 20250102 16140 -21.87 20240219 9930 26.99 20241209 1.85 N 004430 500 120 억 3502726 N N 28 N 00 N
4 20250218 140157 55 60.00 KOSPI 화학 N N N Y 60 N 12550 100 2 0.80 513884920 40959 67.49 12620 12670 12410 16180 8720 12450 12546.32 14.59 0 2345 13010 12730 12470 12190 11930 12870 12330 120 3730 500 8710 10 1 24000000 3012 8.64 0.43 12 0.17 1452.00 29400.00 16180 20240216 -22.44 9930 20241209 26.38 12760 -1.65 20250121 10790 16.31 20250102 16140 -22.24 20240219 9930 26.38 20241209 1.85 N 004430 500 120 억 3502726 N N 28 N 00 N
5 20250218 130156 55 60.00 KOSPI 화학 N N N Y 60 N 12520 70 2 0.56 416204660 33146 54.62 12620 12670 12410 16180 8720 12450 12556.71 14.59 0 438 13010 12730 12470 12190 11930 12870 12330 120 3730 500 8710 10 1 24000000 3005 8.62 0.43 12 0.14 1452.00 29400.00 16180 20240216 -22.62 9930 20241209 26.08 12760 -1.88 20250121 10790 16.03 20250102 16140 -22.43 20240219 9930 26.08 20241209 1.85 N 004430 500 120 억 3502726 N N 28 N 00 N
6 20250218 120156 55 60.00 KOSPI 화학 N N N Y 60 N 12600 150 2 1.20 348024390 27715 45.67 12620 12670 12410 16180 8720 12450 12557.26 14.59 0 2341 13010 12730 12470 12190 11930 12870 12330 120 3730 500 8710 10 1 24000000 3024 8.68 0.43 12 0.12 1452.00 29400.00 16180 20240216 -22.13 9930 20241209 26.89 12760 -1.25 20250121 10790 16.77 20250102 16140 -21.93 20240219 9930 26.89 20241209 1.85 N 004430 500 120 억 3502726 N N 28 N 00 N
7 20250218 110157 55 60.00 KOSPI 화학 N N N Y 60 N 12560 110 2 0.88 256017280 20399 33.61 12620 12670 12410 16180 8720 12450 12550.48 14.59 0 3347 13010 12730 12470 12190 11930 12870 12330 120 3730 500 8710 10 1 24000000 3014 8.65 0.43 12 0.08 1452.00 29400.00 16180 20240216 -22.37 9930 20241209 26.49 12760 -1.57 20250121 10790 16.40 20250102 16140 -22.18 20240219 9930 26.49 20241209 1.85 N 004430 500 120 억 3502726 N N 28 N 00 N
8 20250218 100156 55 60.00 KOSPI 화학 N N N Y 60 N 12470 20 2 0.16 99960800 8000 13.18 12620 12620 12410 16180 8720 12450 12495.10 14.59 0 -778 13010 12730 12470 12190 11930 12870 12330 120 3730 500 8710 10 1 24000000 2993 8.59 0.42 12 0.03 1452.00 29400.00 16180 20240216 -22.93 9930 20241209 25.58 12760 -2.27 20250121 10790 15.57 20250102 16140 -22.74 20240219 9930 25.58 20241209 1.85 N 004430 500 120 억 3502726 N N 28 N 00 N
9 20250218 090156 55 60.00 KOSPI 화학 N N N Y 60 N 12610 160 2 1.29 16694110 1328 2.19 12620 12620 12530 16180 8720 12450 12570.87 14.59 0 -795 13010 12730 12470 12190 11930 12870 12330 120 3730 500 8710 10 1 24000000 3026 8.68 0.43 12 0.01 1452.00 29400.00 16180 20240216 -22.06 9930 20241209 26.99 12760 -1.18 20250121 10790 16.87 20250102 16140 -21.87 20240219 9930 26.99 20241209 1.85 N 004430 500 120 억 3502726 N N 28 N 00 N
10 20250217 160156 55 60.00 KOSPI 화학 N N N Y 60 N 12450 170 2 1.38 762294140 60685 144.20 12370 12750 12210 15960 8600 12280 12561.53 14.53 0 13181 12620 12450 12260 12090 11900 12355 11995 120 3680 500 8590 10 1 24000000 2988 8.57 0.42 12 0.25 1452.00 29400.00 16180 20240216 -23.05 9930 20241209 25.38 12760 -2.43 20250121 10790 15.38 20250102 16140 -22.86 20240219 9930 25.38 20241209 1.84 N 004430 500 120 억 3487140 N N 28 N 00 N
11 20250217 150157 55 60.00 KOSPI 화학 N N N Y 60 N 12460 180 2 1.47 706276150 56198 133.54 12370 12750 12210 15960 8600 12280 12567.64 14.53 0 15713 12620 12450 12260 12090 11900 12355 11995 120 3680 500 8590 10 1 24000000 2990 8.58 0.42 12 0.23 1452.00 29400.00 16180 20240216 -22.99 9930 20241209 25.48 12760 -2.35 20250121 10790 15.48 20250102 16140 -22.80 20240219 9930 25.48 20241209 1.84 N 004430 500 120 억 3487140 N N 22 N 00 N
12 20250217 140156 55 60.00 KOSPI 화학 N N N Y 60 N 12470 190 2 1.55 645768310 51340 121.99 12370 12750 12210 15960 8600 12280 12578.27 14.53 0 17022 12620 12450 12260 12090 11900 12355 11995 120 3680 500 8590 10 1 24000000 2993 8.59 0.42 12 0.21 1452.00 29400.00 16180 20240216 -22.93 9930 20241209 25.58 12760 -2.27 20250121 10790 15.57 20250102 16140 -22.74 20240219 9930 25.58 20241209 1.84 N 004430 500 120 억 3487140 N N 22 N 00 N