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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,290,2,2.41,449232740,37079,131.81,12010,12310,11850,15610,8410,12010,12115.27,14.63,0,-899,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2952,6.55,0.39,12,0.15,1879.00,31505.00,15880,20240223,-22.54,9930,20241209,23.87,12840,-4.21,20250220,10790,13.99,20250102,14660,-16.10,20240308,9930,23.87,20241209,1.74,N,004430,500,120 억,,3510813,N,N,4,N,00,N
20250307,150154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12240,230,2,1.92,421390050,34812,123.75,12010,12310,11850,15610,8410,12010,12104.74,14.63,0,-698,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2938,6.51,0.39,12,0.15,1879.00,31505.00,15880,20240223,-22.92,9930,20241209,23.26,12840,-4.67,20250220,10790,13.44,20250102,14660,-16.51,20240308,9930,23.26,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N
20250307,140153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12250,240,2,2.00,344116360,28480,101.24,12010,12310,11850,15610,8410,12010,12082.74,14.63,0,1768,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2940,6.52,0.39,12,0.12,1879.00,31505.00,15880,20240223,-22.86,9930,20241209,23.36,12840,-4.60,20250220,10790,13.53,20250102,14660,-16.44,20240308,9930,23.36,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N
20250307,130154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12010,0,3,0.00,259770560,21539,76.57,12010,12240,11850,15610,8410,12010,12060.47,14.63,0,-2046,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2882,6.39,0.38,12,0.09,1879.00,31505.00,15880,20240223,-24.37,9930,20241209,20.95,12840,-6.46,20250220,10790,11.31,20250102,14660,-18.08,20240308,9930,20.95,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N
20250307,120154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12060,50,2,0.42,210403230,17438,61.99,12010,12240,11850,15610,8410,12010,12065.79,14.63,0,-1852,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2894,6.42,0.38,12,0.07,1879.00,31505.00,15880,20240223,-24.06,9930,20241209,21.45,12840,-6.07,20250220,10790,11.77,20250102,14660,-17.74,20240308,9930,21.45,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N
20250307,110153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12130,120,2,1.00,165984060,13773,48.96,12010,12240,11850,15610,8410,12010,12051.41,14.63,0,-582,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2911,6.46,0.39,12,0.06,1879.00,31505.00,15880,20240223,-23.61,9930,20241209,22.16,12840,-5.53,20250220,10790,12.42,20250102,14660,-17.26,20240308,9930,22.16,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N
20250307,100153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11970,-40,5,-0.33,112835760,9367,33.30,12010,12240,11850,15610,8410,12010,12046.09,14.63,0,-2207,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2873,6.37,0.38,12,0.04,1879.00,31505.00,15880,20240223,-24.62,9930,20241209,20.54,12840,-6.78,20250220,10790,10.94,20250102,14660,-18.35,20240308,9930,20.54,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N
20250307,090154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12030,20,2,0.17,6980240,582,2.07,12010,12030,11850,15610,8410,12010,11993.54,14.63,0,-503,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2887,6.40,0.38,12,0.00,1879.00,31505.00,15880,20240223,-24.24,9930,20241209,21.15,12840,-6.31,20250220,10790,11.49,20250102,14660,-17.94,20240308,9930,21.15,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N
20250306,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12010,-70,5,-0.58,343138165,28078,25.03,12090,12370,12000,15700,8460,12080,12220.90,14.64,0,4988,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2882,6.39,0.38,12,0.12,1879.00,31505.00,15890,20240222,-24.42,9930,20241209,20.95,12840,-6.46,20250220,10790,11.31,20250102,14690,-18.24,20240306,9930,20.95,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,N,00,N
20250306,150153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12110,30,2,0.25,326737560,26715,23.82,12090,12370,12000,15700,8460,12080,12230.49,14.64,0,5041,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2906,6.44,0.38,12,0.11,1879.00,31505.00,15890,20240222,-23.79,9930,20241209,21.95,12840,-5.69,20250220,10790,12.23,20250102,14690,-17.56,20240306,9930,21.95,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,N,00,N
20250306,140153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12140,60,2,0.50,300966985,24584,21.92,12090,12370,12000,15700,8460,12080,12242.39,14.64,0,5552,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2914,6.46,0.39,12,0.10,1879.00,31505.00,15890,20240222,-23.60,9930,20241209,22.26,12840,-5.45,20250220,10790,12.51,20250102,14690,-17.36,20240306,9930,22.26,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,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 20250307 160153 55 60.00 KOSPI 화학 N N N Y 60 N 12300 290 2 2.41 449232740 37079 131.81 12010 12310 11850 15610 8410 12010 12115.27 14.63 0 -899 12496 12252 12126 11882 11756 12190 11820 120 3600 500 8400 10 1 24000000 2952 6.55 0.39 12 0.15 1879.00 31505.00 15880 20240223 -22.54 9930 20241209 23.87 12840 -4.21 20250220 10790 13.99 20250102 14660 -16.10 20240308 9930 23.87 20241209 1.74 N 004430 500 120 억 3510813 N N 4 N 00 N
3 20250307 150154 55 60.00 KOSPI 화학 N N N Y 60 N 12240 230 2 1.92 421390050 34812 123.75 12010 12310 11850 15610 8410 12010 12104.74 14.63 0 -698 12496 12252 12126 11882 11756 12190 11820 120 3600 500 8400 10 1 24000000 2938 6.51 0.39 12 0.15 1879.00 31505.00 15880 20240223 -22.92 9930 20241209 23.26 12840 -4.67 20250220 10790 13.44 20250102 14660 -16.51 20240308 9930 23.26 20241209 1.74 N 004430 500 120 억 3510813 N N 0 N 00 N
4 20250307 140153 55 60.00 KOSPI 화학 N N N Y 60 N 12250 240 2 2.00 344116360 28480 101.24 12010 12310 11850 15610 8410 12010 12082.74 14.63 0 1768 12496 12252 12126 11882 11756 12190 11820 120 3600 500 8400 10 1 24000000 2940 6.52 0.39 12 0.12 1879.00 31505.00 15880 20240223 -22.86 9930 20241209 23.36 12840 -4.60 20250220 10790 13.53 20250102 14660 -16.44 20240308 9930 23.36 20241209 1.74 N 004430 500 120 억 3510813 N N 0 N 00 N
5 20250307 130154 55 60.00 KOSPI 화학 N N N Y 60 N 12010 0 3 0.00 259770560 21539 76.57 12010 12240 11850 15610 8410 12010 12060.47 14.63 0 -2046 12496 12252 12126 11882 11756 12190 11820 120 3600 500 8400 10 1 24000000 2882 6.39 0.38 12 0.09 1879.00 31505.00 15880 20240223 -24.37 9930 20241209 20.95 12840 -6.46 20250220 10790 11.31 20250102 14660 -18.08 20240308 9930 20.95 20241209 1.74 N 004430 500 120 억 3510813 N N 0 N 00 N
6 20250307 120154 55 60.00 KOSPI 화학 N N N Y 60 N 12060 50 2 0.42 210403230 17438 61.99 12010 12240 11850 15610 8410 12010 12065.79 14.63 0 -1852 12496 12252 12126 11882 11756 12190 11820 120 3600 500 8400 10 1 24000000 2894 6.42 0.38 12 0.07 1879.00 31505.00 15880 20240223 -24.06 9930 20241209 21.45 12840 -6.07 20250220 10790 11.77 20250102 14660 -17.74 20240308 9930 21.45 20241209 1.74 N 004430 500 120 억 3510813 N N 0 N 00 N
7 20250307 110153 55 60.00 KOSPI 화학 N N N Y 60 N 12130 120 2 1.00 165984060 13773 48.96 12010 12240 11850 15610 8410 12010 12051.41 14.63 0 -582 12496 12252 12126 11882 11756 12190 11820 120 3600 500 8400 10 1 24000000 2911 6.46 0.39 12 0.06 1879.00 31505.00 15880 20240223 -23.61 9930 20241209 22.16 12840 -5.53 20250220 10790 12.42 20250102 14660 -17.26 20240308 9930 22.16 20241209 1.74 N 004430 500 120 억 3510813 N N 0 N 00 N
8 20250307 100153 55 60.00 KOSPI 화학 N N N Y 60 N 11970 -40 5 -0.33 112835760 9367 33.30 12010 12240 11850 15610 8410 12010 12046.09 14.63 0 -2207 12496 12252 12126 11882 11756 12190 11820 120 3600 500 8400 10 1 24000000 2873 6.37 0.38 12 0.04 1879.00 31505.00 15880 20240223 -24.62 9930 20241209 20.54 12840 -6.78 20250220 10790 10.94 20250102 14660 -18.35 20240308 9930 20.54 20241209 1.74 N 004430 500 120 억 3510813 N N 0 N 00 N
9 20250307 090154 55 60.00 KOSPI 화학 N N N Y 60 N 12030 20 2 0.17 6980240 582 2.07 12010 12030 11850 15610 8410 12010 11993.54 14.63 0 -503 12496 12252 12126 11882 11756 12190 11820 120 3600 500 8400 10 1 24000000 2887 6.40 0.38 12 0.00 1879.00 31505.00 15880 20240223 -24.24 9930 20241209 21.15 12840 -6.31 20250220 10790 11.49 20250102 14660 -17.94 20240308 9930 21.15 20241209 1.74 N 004430 500 120 억 3510813 N N 0 N 00 N
10 20250306 160153 55 60.00 KOSPI 화학 N N N Y 60 N 12010 -70 5 -0.58 343138165 28078 25.03 12090 12370 12000 15700 8460 12080 12220.90 14.64 0 4988 12826 12452 11886 11512 10946 12640 11700 120 3620 500 8450 10 1 24000000 2882 6.39 0.38 12 0.12 1879.00 31505.00 15890 20240222 -24.42 9930 20241209 20.95 12840 -6.46 20250220 10790 11.31 20250102 14690 -18.24 20240306 9930 20.95 20241209 1.75 N 004430 500 120 억 3512441 N N 8 N 00 N
11 20250306 150153 55 60.00 KOSPI 화학 N N N Y 60 N 12110 30 2 0.25 326737560 26715 23.82 12090 12370 12000 15700 8460 12080 12230.49 14.64 0 5041 12826 12452 11886 11512 10946 12640 11700 120 3620 500 8450 10 1 24000000 2906 6.44 0.38 12 0.11 1879.00 31505.00 15890 20240222 -23.79 9930 20241209 21.95 12840 -5.69 20250220 10790 12.23 20250102 14690 -17.56 20240306 9930 21.95 20241209 1.75 N 004430 500 120 억 3512441 N N 8 N 00 N
12 20250306 140153 55 60.00 KOSPI 화학 N N N Y 60 N 12140 60 2 0.50 300966985 24584 21.92 12090 12370 12000 15700 8460 12080 12242.39 14.64 0 5552 12826 12452 11886 11512 10946 12640 11700 120 3620 500 8450 10 1 24000000 2914 6.46 0.39 12 0.10 1879.00 31505.00 15890 20240222 -23.60 9930 20241209 22.26 12840 -5.45 20250220 10790 12.51 20250102 14690 -17.36 20240306 9930 22.26 20241209 1.75 N 004430 500 120 억 3512441 N N 8 N 00 N