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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004430/price/prices-20250501.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
20250516,160145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11770,-120,5,-1.01,293584495,24957,105.66,11970,11970,11680,15450,8330,11890,11763.61,14.82,0,-5430,12123,12006,11923,11806,11723,11965,11765,120,3560,500,8320,10,1,24000000,2825,6.26,0.37,12,0.10,1879.00,31505.00,14600,20240503,-19.38,9930,20241209,18.53,13310,-11.57,20250320,10400,13.17,20250409,14480,-18.72,20240520,9930,18.53,20241209,1.49,Y,004430,500,120 억,,3556935,N,N,5628,N,00,N
20250516,150146,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11760,-130,5,-1.09,281905555,23965,101.46,11970,11970,11680,15450,8330,11890,11763.22,14.82,0,-5213,12123,12006,11923,11806,11723,11965,11765,120,3560,500,8320,10,1,24000000,2822,6.26,0.37,12,0.10,1879.00,31505.00,14600,20240503,-19.45,9930,20241209,18.43,13310,-11.65,20250320,10400,13.08,20250409,14480,-18.78,20240520,9930,18.43,20241209,1.49,Y,004430,500,120 억,,3556935,N,N,2803,N,00,N
20250516,140146,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11780,-110,5,-0.93,251582085,21388,90.55,11970,11970,11680,15450,8330,11890,11762.77,14.82,0,-5982,12123,12006,11923,11806,11723,11965,11765,120,3560,500,8320,10,1,24000000,2827,6.27,0.37,12,0.09,1879.00,31505.00,14600,20240503,-19.32,9930,20241209,18.63,13310,-11.50,20250320,10400,13.27,20250409,14480,-18.65,20240520,9930,18.63,20241209,1.49,Y,004430,500,120 억,,3556935,N,N,2803,N,00,N
20250516,130145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11790,-100,5,-0.84,221307505,18815,79.65,11970,11970,11680,15450,8330,11890,11762.29,14.82,0,-5951,12123,12006,11923,11806,11723,11965,11765,120,3560,500,8320,10,1,24000000,2830,6.27,0.37,12,0.08,1879.00,31505.00,14600,20240503,-19.25,9930,20241209,18.73,13310,-11.42,20250320,10400,13.37,20250409,14480,-18.58,20240520,9930,18.73,20241209,1.49,Y,004430,500,120 억,,3556935,N,N,2803,N,00,N
20250516,120145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11810,-80,5,-0.67,191046355,16248,68.79,11970,11970,11680,15450,8330,11890,11758.15,14.82,0,-6365,12123,12006,11923,11806,11723,11965,11765,120,3560,500,8320,10,1,24000000,2834,6.29,0.37,12,0.07,1879.00,31505.00,14600,20240503,-19.11,9930,20241209,18.93,13310,-11.27,20250320,10400,13.56,20250409,14480,-18.44,20240520,9930,18.93,20241209,1.49,Y,004430,500,120 억,,3556935,N,N,2803,N,00,N
20250516,110142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11750,-140,5,-1.18,137023915,11655,49.34,11970,11970,11680,15450,8330,11890,11756.66,14.82,0,-5444,12123,12006,11923,11806,11723,11965,11765,120,3560,500,8320,10,1,24000000,2820,6.25,0.37,12,0.05,1879.00,31505.00,14600,20240503,-19.52,9930,20241209,18.33,13310,-11.72,20250320,10400,12.98,20250409,14480,-18.85,20240520,9930,18.33,20241209,1.49,Y,004430,500,120 억,,3556935,N,N,2803,N,00,N
20250516,100147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11730,-160,5,-1.35,75288130,6395,27.07,11970,11970,11710,15450,8330,11890,11772.97,14.82,0,-3878,12123,12006,11923,11806,11723,11965,11765,120,3560,500,8320,10,1,24000000,2815,6.24,0.37,12,0.03,1879.00,31505.00,14600,20240503,-19.66,9930,20241209,18.13,13310,-11.87,20250320,10400,12.79,20250409,14480,-18.99,20240520,9930,18.13,20241209,1.49,Y,004430,500,120 억,,3556935,N,N,2803,N,00,N
20250516,090146,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11950,60,2,0.50,643230,54,0.23,11970,11970,11880,15450,8330,11890,11911.67,14.82,0,-25,12123,12006,11923,11806,11723,11965,11765,120,3560,500,8320,10,1,24000000,2868,6.36,0.38,12,0.00,1879.00,31505.00,14600,20240503,-18.15,9930,20241209,20.34,13310,-10.22,20250320,10400,14.90,20250409,14480,-17.47,20240520,9930,20.34,20241209,1.49,Y,004430,500,120 억,,3556935,N,N,2803,N,00,N
20250515,160152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11890,-150,5,-1.25,281242820,23621,76.96,12030,12040,11840,15650,8430,12040,11906.47,14.81,0,1506,12346,12192,11996,11842,11646,12095,11745,120,3610,500,8420,10,1,24000000,2854,6.33,0.38,12,0.10,1879.00,31505.00,14630,20240502,-18.73,9930,20241209,19.74,13310,-10.67,20250320,10400,14.33,20250409,14480,-17.89,20240520,9930,19.74,20241209,1.49,Y,004430,500,120 억,,3554084,N,N,2803,N,00,N
20250515,150153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,-140,5,-1.16,274975290,23094,75.25,12030,12040,11840,15650,8430,12040,11906.78,14.81,0,1471,12346,12192,11996,11842,11646,12095,11745,120,3610,500,8420,10,1,24000000,2856,6.33,0.38,12,0.10,1879.00,31505.00,14630,20240502,-18.66,9930,20241209,19.84,13310,-10.59,20250320,10400,14.42,20250409,14480,-17.82,20240520,9930,19.84,20241209,1.49,Y,004430,500,120 억,,3554084,N,N,3128,N,00,N
20250515,140153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11890,-150,5,-1.25,218296650,18321,59.70,12030,12040,11850,15650,8430,12040,11915.11,14.81,0,1917,12346,12192,11996,11842,11646,12095,11745,120,3610,500,8420,10,1,24000000,2854,6.33,0.38,12,0.08,1879.00,31505.00,14630,20240502,-18.73,9930,20241209,19.74,13310,-10.67,20250320,10400,14.33,20250409,14480,-17.89,20240520,9930,19.74,20241209,1.49,Y,004430,500,120 억,,3554084,N,N,3128,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 20250516 160145 55 60.00 KOSPI 화학 N N N Y 60 N 11770 -120 5 -1.01 293584495 24957 105.66 11970 11970 11680 15450 8330 11890 11763.61 14.82 0 -5430 12123 12006 11923 11806 11723 11965 11765 120 3560 500 8320 10 1 24000000 2825 6.26 0.37 12 0.10 1879.00 31505.00 14600 20240503 -19.38 9930 20241209 18.53 13310 -11.57 20250320 10400 13.17 20250409 14480 -18.72 20240520 9930 18.53 20241209 1.49 Y 004430 500 120 억 3556935 N N 5628 N 00 N
3 20250516 150146 55 60.00 KOSPI 화학 N N N Y 60 N 11760 -130 5 -1.09 281905555 23965 101.46 11970 11970 11680 15450 8330 11890 11763.22 14.82 0 -5213 12123 12006 11923 11806 11723 11965 11765 120 3560 500 8320 10 1 24000000 2822 6.26 0.37 12 0.10 1879.00 31505.00 14600 20240503 -19.45 9930 20241209 18.43 13310 -11.65 20250320 10400 13.08 20250409 14480 -18.78 20240520 9930 18.43 20241209 1.49 Y 004430 500 120 억 3556935 N N 2803 N 00 N
4 20250516 140146 55 60.00 KOSPI 화학 N N N Y 60 N 11780 -110 5 -0.93 251582085 21388 90.55 11970 11970 11680 15450 8330 11890 11762.77 14.82 0 -5982 12123 12006 11923 11806 11723 11965 11765 120 3560 500 8320 10 1 24000000 2827 6.27 0.37 12 0.09 1879.00 31505.00 14600 20240503 -19.32 9930 20241209 18.63 13310 -11.50 20250320 10400 13.27 20250409 14480 -18.65 20240520 9930 18.63 20241209 1.49 Y 004430 500 120 억 3556935 N N 2803 N 00 N
5 20250516 130145 55 60.00 KOSPI 화학 N N N Y 60 N 11790 -100 5 -0.84 221307505 18815 79.65 11970 11970 11680 15450 8330 11890 11762.29 14.82 0 -5951 12123 12006 11923 11806 11723 11965 11765 120 3560 500 8320 10 1 24000000 2830 6.27 0.37 12 0.08 1879.00 31505.00 14600 20240503 -19.25 9930 20241209 18.73 13310 -11.42 20250320 10400 13.37 20250409 14480 -18.58 20240520 9930 18.73 20241209 1.49 Y 004430 500 120 억 3556935 N N 2803 N 00 N
6 20250516 120145 55 60.00 KOSPI 화학 N N N Y 60 N 11810 -80 5 -0.67 191046355 16248 68.79 11970 11970 11680 15450 8330 11890 11758.15 14.82 0 -6365 12123 12006 11923 11806 11723 11965 11765 120 3560 500 8320 10 1 24000000 2834 6.29 0.37 12 0.07 1879.00 31505.00 14600 20240503 -19.11 9930 20241209 18.93 13310 -11.27 20250320 10400 13.56 20250409 14480 -18.44 20240520 9930 18.93 20241209 1.49 Y 004430 500 120 억 3556935 N N 2803 N 00 N
7 20250516 110142 55 60.00 KOSPI 화학 N N N Y 60 N 11750 -140 5 -1.18 137023915 11655 49.34 11970 11970 11680 15450 8330 11890 11756.66 14.82 0 -5444 12123 12006 11923 11806 11723 11965 11765 120 3560 500 8320 10 1 24000000 2820 6.25 0.37 12 0.05 1879.00 31505.00 14600 20240503 -19.52 9930 20241209 18.33 13310 -11.72 20250320 10400 12.98 20250409 14480 -18.85 20240520 9930 18.33 20241209 1.49 Y 004430 500 120 억 3556935 N N 2803 N 00 N
8 20250516 100147 55 60.00 KOSPI 화학 N N N Y 60 N 11730 -160 5 -1.35 75288130 6395 27.07 11970 11970 11710 15450 8330 11890 11772.97 14.82 0 -3878 12123 12006 11923 11806 11723 11965 11765 120 3560 500 8320 10 1 24000000 2815 6.24 0.37 12 0.03 1879.00 31505.00 14600 20240503 -19.66 9930 20241209 18.13 13310 -11.87 20250320 10400 12.79 20250409 14480 -18.99 20240520 9930 18.13 20241209 1.49 Y 004430 500 120 억 3556935 N N 2803 N 00 N
9 20250516 090146 55 60.00 KOSPI 화학 N N N Y 60 N 11950 60 2 0.50 643230 54 0.23 11970 11970 11880 15450 8330 11890 11911.67 14.82 0 -25 12123 12006 11923 11806 11723 11965 11765 120 3560 500 8320 10 1 24000000 2868 6.36 0.38 12 0.00 1879.00 31505.00 14600 20240503 -18.15 9930 20241209 20.34 13310 -10.22 20250320 10400 14.90 20250409 14480 -17.47 20240520 9930 20.34 20241209 1.49 Y 004430 500 120 억 3556935 N N 2803 N 00 N
10 20250515 160152 55 60.00 KOSPI 화학 N N N Y 60 N 11890 -150 5 -1.25 281242820 23621 76.96 12030 12040 11840 15650 8430 12040 11906.47 14.81 0 1506 12346 12192 11996 11842 11646 12095 11745 120 3610 500 8420 10 1 24000000 2854 6.33 0.38 12 0.10 1879.00 31505.00 14630 20240502 -18.73 9930 20241209 19.74 13310 -10.67 20250320 10400 14.33 20250409 14480 -17.89 20240520 9930 19.74 20241209 1.49 Y 004430 500 120 억 3554084 N N 2803 N 00 N
11 20250515 150153 55 60.00 KOSPI 화학 N N N Y 60 N 11900 -140 5 -1.16 274975290 23094 75.25 12030 12040 11840 15650 8430 12040 11906.78 14.81 0 1471 12346 12192 11996 11842 11646 12095 11745 120 3610 500 8420 10 1 24000000 2856 6.33 0.38 12 0.10 1879.00 31505.00 14630 20240502 -18.66 9930 20241209 19.84 13310 -10.59 20250320 10400 14.42 20250409 14480 -17.82 20240520 9930 19.84 20241209 1.49 Y 004430 500 120 억 3554084 N N 3128 N 00 N
12 20250515 140153 55 60.00 KOSPI 화학 N N N Y 60 N 11890 -150 5 -1.25 218296650 18321 59.70 12030 12040 11850 15650 8430 12040 11915.11 14.81 0 1917 12346 12192 11996 11842 11646 12095 11745 120 3610 500 8420 10 1 24000000 2854 6.33 0.38 12 0.08 1879.00 31505.00 14630 20240502 -18.73 9930 20241209 19.74 13310 -10.67 20250320 10400 14.33 20250409 14480 -17.89 20240520 9930 19.74 20241209 1.49 Y 004430 500 120 억 3554084 N N 3128 N 00 N