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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004440/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
20250513,160151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4240,15,2,0.36,106256698,25303,7.75,4230,4345,4150,5490,2960,4225,4199.37,1.08,0,873,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,540,-26.84,0.20,12,0.20,-158.00,20976.00,5600,20250214,-24.29,3135,20250203,35.25,5600,-24.29,20250214,3135,35.25,20250203,5600,-24.29,20250214,3135,35.25,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,45,N,00,N
20250513,150152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4245,20,2,0.47,100831803,24017,7.36,4230,4345,4150,5490,2960,4225,4198.35,1.08,0,736,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,540,-26.87,0.20,12,0.19,-158.00,20976.00,5600,20250214,-24.20,3135,20250203,35.41,5600,-24.20,20250214,3135,35.41,20250203,5600,-24.20,20250214,3135,35.41,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
20250513,140153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4175,-50,5,-1.18,84877298,20233,6.20,4230,4345,4150,5490,2960,4225,4194.99,1.08,0,200,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,532,-26.42,0.20,12,0.16,-158.00,20976.00,5600,20250214,-25.45,3135,20250203,33.17,5600,-25.45,20250214,3135,33.17,20250203,5600,-25.45,20250214,3135,33.17,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
20250513,130153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4170,-55,5,-1.30,75116643,17891,5.48,4230,4345,4160,5490,2960,4225,4198.57,1.08,0,665,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,531,-26.39,0.20,12,0.14,-158.00,20976.00,5600,20250214,-25.54,3135,20250203,33.01,5600,-25.54,20250214,3135,33.01,20250203,5600,-25.54,20250214,3135,33.01,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
20250513,120154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4200,-25,5,-0.59,68064413,16209,4.97,4230,4345,4160,5490,2960,4225,4199.17,1.08,0,761,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,535,-26.58,0.20,12,0.13,-158.00,20976.00,5600,20250214,-25.00,3135,20250203,33.97,5600,-25.00,20250214,3135,33.97,20250203,5600,-25.00,20250214,3135,33.97,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
20250513,110153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4195,-30,5,-0.71,53622883,12759,3.91,4230,4345,4190,5490,2960,4225,4202.75,1.08,0,845,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,534,-26.55,0.20,12,0.10,-158.00,20976.00,5600,20250214,-25.09,3135,20250203,33.81,5600,-25.09,20250214,3135,33.81,20250203,5600,-25.09,20250214,3135,33.81,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
20250513,100153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4210,-15,5,-0.36,37773733,8983,2.75,4230,4345,4190,5490,2960,4225,4205.02,1.08,0,588,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,536,-26.65,0.20,12,0.07,-158.00,20976.00,5600,20250214,-24.82,3135,20250203,34.29,5600,-24.82,20250214,3135,34.29,20250203,5600,-24.82,20250214,3135,34.29,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
20250513,090154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4235,10,2,0.24,355350,83,0.03,4230,4345,4230,5490,2960,4225,4281.33,1.08,0,0,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,539,-26.80,0.20,12,0.00,-158.00,20976.00,5600,20250214,-24.38,3135,20250203,35.09,5600,-24.38,20250214,3135,35.09,20250203,5600,-24.38,20250214,3135,35.09,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
20250512,160151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4225,60,2,1.44,1437014874,326225,1942.39,4350,4845,4100,5410,2920,4165,4405.17,0.98,0,13209,4458,4311,4218,4071,3978,4265,4025,127,1245,1000,2740,5,1,12731947,538,-26.74,0.20,12,2.56,-158.00,20976.00,5600,20250214,-24.55,3135,20250203,34.77,5600,-24.55,20250214,3135,34.77,20250203,5600,-24.55,20250214,3135,34.77,20250203,0.49,Y,004440,1000,127 억,,124928,N,N,220,N,00,N
20250512,150152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4270,105,2,2.52,1405539044,318791,1898.13,4350,4845,4100,5410,2920,4165,4408.97,0.98,0,11416,4458,4311,4218,4071,3978,4265,4025,127,1245,1000,2740,5,1,12731947,544,-27.03,0.20,12,2.50,-158.00,20976.00,5600,20250214,-23.75,3135,20250203,36.20,5600,-23.75,20250214,3135,36.20,20250203,5600,-23.75,20250214,3135,36.20,20250203,0.49,Y,004440,1000,127 억,,124928,N,N,16,N,00,N
20250512,140152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4280,115,2,2.76,1389703129,315065,1875.95,4350,4845,4100,5410,2920,4165,4410.85,0.98,0,8686,4458,4311,4218,4071,3978,4265,4025,127,1245,1000,2740,5,1,12731947,545,-27.09,0.20,12,2.47,-158.00,20976.00,5600,20250214,-23.57,3135,20250203,36.52,5600,-23.57,20250214,3135,36.52,20250203,5600,-23.57,20250214,3135,36.52,20250203,0.49,Y,004440,1000,127 억,,124928,N,N,16,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 20250513 160151 57 100.00 KOSPI 비금속 N N N N N 4240 15 2 0.36 106256698 25303 7.75 4230 4345 4150 5490 2960 4225 4199.37 1.08 0 873 5135 4680 4390 3935 3645 4535 3790 127 1265 1000 2780 5 1 12731947 540 -26.84 0.20 12 0.20 -158.00 20976.00 5600 20250214 -24.29 3135 20250203 35.25 5600 -24.29 20250214 3135 35.25 20250203 5600 -24.29 20250214 3135 35.25 20250203 0.46 Y 004440 1000 127 억 137935 N N 45 N 00 N
3 20250513 150152 57 100.00 KOSPI 비금속 N N N N N 4245 20 2 0.47 100831803 24017 7.36 4230 4345 4150 5490 2960 4225 4198.35 1.08 0 736 5135 4680 4390 3935 3645 4535 3790 127 1265 1000 2780 5 1 12731947 540 -26.87 0.20 12 0.19 -158.00 20976.00 5600 20250214 -24.20 3135 20250203 35.41 5600 -24.20 20250214 3135 35.41 20250203 5600 -24.20 20250214 3135 35.41 20250203 0.46 Y 004440 1000 127 억 137935 N N 220 N 00 N
4 20250513 140153 57 100.00 KOSPI 비금속 N N N N N 4175 -50 5 -1.18 84877298 20233 6.20 4230 4345 4150 5490 2960 4225 4194.99 1.08 0 200 5135 4680 4390 3935 3645 4535 3790 127 1265 1000 2780 5 1 12731947 532 -26.42 0.20 12 0.16 -158.00 20976.00 5600 20250214 -25.45 3135 20250203 33.17 5600 -25.45 20250214 3135 33.17 20250203 5600 -25.45 20250214 3135 33.17 20250203 0.46 Y 004440 1000 127 억 137935 N N 220 N 00 N
5 20250513 130153 57 100.00 KOSPI 비금속 N N N N N 4170 -55 5 -1.30 75116643 17891 5.48 4230 4345 4160 5490 2960 4225 4198.57 1.08 0 665 5135 4680 4390 3935 3645 4535 3790 127 1265 1000 2780 5 1 12731947 531 -26.39 0.20 12 0.14 -158.00 20976.00 5600 20250214 -25.54 3135 20250203 33.01 5600 -25.54 20250214 3135 33.01 20250203 5600 -25.54 20250214 3135 33.01 20250203 0.46 Y 004440 1000 127 억 137935 N N 220 N 00 N
6 20250513 120154 57 100.00 KOSPI 비금속 N N N N N 4200 -25 5 -0.59 68064413 16209 4.97 4230 4345 4160 5490 2960 4225 4199.17 1.08 0 761 5135 4680 4390 3935 3645 4535 3790 127 1265 1000 2780 5 1 12731947 535 -26.58 0.20 12 0.13 -158.00 20976.00 5600 20250214 -25.00 3135 20250203 33.97 5600 -25.00 20250214 3135 33.97 20250203 5600 -25.00 20250214 3135 33.97 20250203 0.46 Y 004440 1000 127 억 137935 N N 220 N 00 N
7 20250513 110153 57 100.00 KOSPI 비금속 N N N N N 4195 -30 5 -0.71 53622883 12759 3.91 4230 4345 4190 5490 2960 4225 4202.75 1.08 0 845 5135 4680 4390 3935 3645 4535 3790 127 1265 1000 2780 5 1 12731947 534 -26.55 0.20 12 0.10 -158.00 20976.00 5600 20250214 -25.09 3135 20250203 33.81 5600 -25.09 20250214 3135 33.81 20250203 5600 -25.09 20250214 3135 33.81 20250203 0.46 Y 004440 1000 127 억 137935 N N 220 N 00 N
8 20250513 100153 57 100.00 KOSPI 비금속 N N N N N 4210 -15 5 -0.36 37773733 8983 2.75 4230 4345 4190 5490 2960 4225 4205.02 1.08 0 588 5135 4680 4390 3935 3645 4535 3790 127 1265 1000 2780 5 1 12731947 536 -26.65 0.20 12 0.07 -158.00 20976.00 5600 20250214 -24.82 3135 20250203 34.29 5600 -24.82 20250214 3135 34.29 20250203 5600 -24.82 20250214 3135 34.29 20250203 0.46 Y 004440 1000 127 억 137935 N N 220 N 00 N
9 20250513 090154 57 100.00 KOSPI 비금속 N N N N N 4235 10 2 0.24 355350 83 0.03 4230 4345 4230 5490 2960 4225 4281.33 1.08 0 0 5135 4680 4390 3935 3645 4535 3790 127 1265 1000 2780 5 1 12731947 539 -26.80 0.20 12 0.00 -158.00 20976.00 5600 20250214 -24.38 3135 20250203 35.09 5600 -24.38 20250214 3135 35.09 20250203 5600 -24.38 20250214 3135 35.09 20250203 0.46 Y 004440 1000 127 억 137935 N N 220 N 00 N
10 20250512 160151 57 100.00 KOSPI 비금속 N N N N N 4225 60 2 1.44 1437014874 326225 1942.39 4350 4845 4100 5410 2920 4165 4405.17 0.98 0 13209 4458 4311 4218 4071 3978 4265 4025 127 1245 1000 2740 5 1 12731947 538 -26.74 0.20 12 2.56 -158.00 20976.00 5600 20250214 -24.55 3135 20250203 34.77 5600 -24.55 20250214 3135 34.77 20250203 5600 -24.55 20250214 3135 34.77 20250203 0.49 Y 004440 1000 127 억 124928 N N 220 N 00 N
11 20250512 150152 57 100.00 KOSPI 비금속 N N N N N 4270 105 2 2.52 1405539044 318791 1898.13 4350 4845 4100 5410 2920 4165 4408.97 0.98 0 11416 4458 4311 4218 4071 3978 4265 4025 127 1245 1000 2740 5 1 12731947 544 -27.03 0.20 12 2.50 -158.00 20976.00 5600 20250214 -23.75 3135 20250203 36.20 5600 -23.75 20250214 3135 36.20 20250203 5600 -23.75 20250214 3135 36.20 20250203 0.49 Y 004440 1000 127 억 124928 N N 16 N 00 N
12 20250512 140152 57 100.00 KOSPI 비금속 N N N N N 4280 115 2 2.76 1389703129 315065 1875.95 4350 4845 4100 5410 2920 4165 4410.85 0.98 0 8686 4458 4311 4218 4071 3978 4265 4025 127 1245 1000 2740 5 1 12731947 545 -27.09 0.20 12 2.47 -158.00 20976.00 5600 20250214 -23.57 3135 20250203 36.52 5600 -23.57 20250214 3135 36.52 20250203 5600 -23.57 20250214 3135 36.52 20250203 0.49 Y 004440 1000 127 억 124928 N N 16 N 00 N