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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
004440/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160149,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3890,75,2,1.97,48101488,12495,62.36,3820,3920,3790,4955,2675,3815,3849.66,0.90,0,5147,3951,3882,3816,3747,3681,3850,3715,127,1140,1000,2510,5,1,12731947,495,-24.62,0.19,12,0.10,-158.00,20976.00,5600,20250214,-30.54,3135,20250203,24.08,5600,-30.54,20250214,3135,24.08,20250203,5600,-30.54,20250214,3135,24.08,20250203,0.51,Y,004440,1000,127 억,,114568,N,N,0,N,00,N
20250401,150149,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3890,75,2,1.97,46900548,12186,60.82,3820,3920,3790,4955,2675,3815,3848.72,0.90,0,5019,3951,3882,3816,3747,3681,3850,3715,127,1140,1000,2510,5,1,12731947,495,-24.62,0.19,12,0.10,-158.00,20976.00,5600,20250214,-30.54,3135,20250203,24.08,5600,-30.54,20250214,3135,24.08,20250203,5600,-30.54,20250214,3135,24.08,20250203,0.51,Y,004440,1000,127 억,,114568,N,N,0,N,00,N
20250401,140149,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3870,55,2,1.44,44639578,11604,57.91,3820,3920,3790,4955,2675,3815,3846.91,0.90,0,5014,3951,3882,3816,3747,3681,3850,3715,127,1140,1000,2510,5,1,12731947,493,-24.49,0.18,12,0.09,-158.00,20976.00,5600,20250214,-30.89,3135,20250203,23.44,5600,-30.89,20250214,3135,23.44,20250203,5600,-30.89,20250214,3135,23.44,20250203,0.51,Y,004440,1000,127 억,,114568,N,N,0,N,00,N
20250401,130150,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3895,80,2,2.10,23494508,6091,30.40,3820,3920,3790,4955,2675,3815,3857.25,0.90,0,4428,3951,3882,3816,3747,3681,3850,3715,127,1140,1000,2510,5,1,12731947,496,-24.65,0.19,12,0.05,-158.00,20976.00,5600,20250214,-30.45,3135,20250203,24.24,5600,-30.45,20250214,3135,24.24,20250203,5600,-30.45,20250214,3135,24.24,20250203,0.51,Y,004440,1000,127 억,,114568,N,N,0,N,00,N
20250401,120150,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3885,70,2,1.83,21125623,5483,27.36,3820,3900,3790,4955,2675,3815,3852.93,0.90,0,4098,3951,3882,3816,3747,3681,3850,3715,127,1140,1000,2510,5,1,12731947,495,-24.59,0.19,12,0.04,-158.00,20976.00,5600,20250214,-30.62,3135,20250203,23.92,5600,-30.62,20250214,3135,23.92,20250203,5600,-30.62,20250214,3135,23.92,20250203,0.51,Y,004440,1000,127 억,,114568,N,N,0,N,00,N
20250401,110149,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3885,70,2,1.83,9166225,2395,11.95,3820,3900,3790,4955,2675,3815,3827.23,0.90,0,1406,3951,3882,3816,3747,3681,3850,3715,127,1140,1000,2510,5,1,12731947,495,-24.59,0.19,12,0.02,-158.00,20976.00,5600,20250214,-30.62,3135,20250203,23.92,5600,-30.62,20250214,3135,23.92,20250203,5600,-30.62,20250214,3135,23.92,20250203,0.51,Y,004440,1000,127 억,,114568,N,N,0,N,00,N
20250401,100148,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3855,40,2,1.05,8603430,2249,11.22,3820,3900,3790,4955,2675,3815,3825.45,0.90,0,1389,3951,3882,3816,3747,3681,3850,3715,127,1140,1000,2510,5,1,12731947,491,-24.40,0.18,12,0.02,-158.00,20976.00,5600,20250214,-31.16,3135,20250203,22.97,5600,-31.16,20250214,3135,22.97,20250203,5600,-31.16,20250214,3135,22.97,20250203,0.51,Y,004440,1000,127 억,,114568,N,N,0,N,00,N
20250401,090148,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3810,-5,5,-0.13,676015,177,0.88,3820,3820,3810,4955,2675,3815,3819.29,0.90,0,-39,3951,3882,3816,3747,3681,3850,3715,127,1140,1000,2510,5,1,12731947,485,-24.11,0.18,12,0.00,-158.00,20976.00,5600,20250214,-31.96,3135,20250203,21.53,5600,-31.96,20250214,3135,21.53,20250203,5600,-31.96,20250214,3135,21.53,20250203,0.51,Y,004440,1000,127 억,,114568,N,N,0,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 20250401 160149 57 100.00 KOSPI 비금속 N N N N N 3890 75 2 1.97 48101488 12495 62.36 3820 3920 3790 4955 2675 3815 3849.66 0.90 0 5147 3951 3882 3816 3747 3681 3850 3715 127 1140 1000 2510 5 1 12731947 495 -24.62 0.19 12 0.10 -158.00 20976.00 5600 20250214 -30.54 3135 20250203 24.08 5600 -30.54 20250214 3135 24.08 20250203 5600 -30.54 20250214 3135 24.08 20250203 0.51 Y 004440 1000 127 억 114568 N N 0 N 00 N
3 20250401 150149 57 100.00 KOSPI 비금속 N N N N N 3890 75 2 1.97 46900548 12186 60.82 3820 3920 3790 4955 2675 3815 3848.72 0.90 0 5019 3951 3882 3816 3747 3681 3850 3715 127 1140 1000 2510 5 1 12731947 495 -24.62 0.19 12 0.10 -158.00 20976.00 5600 20250214 -30.54 3135 20250203 24.08 5600 -30.54 20250214 3135 24.08 20250203 5600 -30.54 20250214 3135 24.08 20250203 0.51 Y 004440 1000 127 억 114568 N N 0 N 00 N
4 20250401 140149 57 100.00 KOSPI 비금속 N N N N N 3870 55 2 1.44 44639578 11604 57.91 3820 3920 3790 4955 2675 3815 3846.91 0.90 0 5014 3951 3882 3816 3747 3681 3850 3715 127 1140 1000 2510 5 1 12731947 493 -24.49 0.18 12 0.09 -158.00 20976.00 5600 20250214 -30.89 3135 20250203 23.44 5600 -30.89 20250214 3135 23.44 20250203 5600 -30.89 20250214 3135 23.44 20250203 0.51 Y 004440 1000 127 억 114568 N N 0 N 00 N
5 20250401 130150 57 100.00 KOSPI 비금속 N N N N N 3895 80 2 2.10 23494508 6091 30.40 3820 3920 3790 4955 2675 3815 3857.25 0.90 0 4428 3951 3882 3816 3747 3681 3850 3715 127 1140 1000 2510 5 1 12731947 496 -24.65 0.19 12 0.05 -158.00 20976.00 5600 20250214 -30.45 3135 20250203 24.24 5600 -30.45 20250214 3135 24.24 20250203 5600 -30.45 20250214 3135 24.24 20250203 0.51 Y 004440 1000 127 억 114568 N N 0 N 00 N
6 20250401 120150 57 100.00 KOSPI 비금속 N N N N N 3885 70 2 1.83 21125623 5483 27.36 3820 3900 3790 4955 2675 3815 3852.93 0.90 0 4098 3951 3882 3816 3747 3681 3850 3715 127 1140 1000 2510 5 1 12731947 495 -24.59 0.19 12 0.04 -158.00 20976.00 5600 20250214 -30.62 3135 20250203 23.92 5600 -30.62 20250214 3135 23.92 20250203 5600 -30.62 20250214 3135 23.92 20250203 0.51 Y 004440 1000 127 억 114568 N N 0 N 00 N
7 20250401 110149 57 100.00 KOSPI 비금속 N N N N N 3885 70 2 1.83 9166225 2395 11.95 3820 3900 3790 4955 2675 3815 3827.23 0.90 0 1406 3951 3882 3816 3747 3681 3850 3715 127 1140 1000 2510 5 1 12731947 495 -24.59 0.19 12 0.02 -158.00 20976.00 5600 20250214 -30.62 3135 20250203 23.92 5600 -30.62 20250214 3135 23.92 20250203 5600 -30.62 20250214 3135 23.92 20250203 0.51 Y 004440 1000 127 억 114568 N N 0 N 00 N
8 20250401 100148 57 100.00 KOSPI 비금속 N N N N N 3855 40 2 1.05 8603430 2249 11.22 3820 3900 3790 4955 2675 3815 3825.45 0.90 0 1389 3951 3882 3816 3747 3681 3850 3715 127 1140 1000 2510 5 1 12731947 491 -24.40 0.18 12 0.02 -158.00 20976.00 5600 20250214 -31.16 3135 20250203 22.97 5600 -31.16 20250214 3135 22.97 20250203 5600 -31.16 20250214 3135 22.97 20250203 0.51 Y 004440 1000 127 억 114568 N N 0 N 00 N
9 20250401 090148 57 100.00 KOSPI 비금속 N N N N N 3810 -5 5 -0.13 676015 177 0.88 3820 3820 3810 4955 2675 3815 3819.29 0.90 0 -39 3951 3882 3816 3747 3681 3850 3715 127 1140 1000 2510 5 1 12731947 485 -24.11 0.18 12 0.00 -158.00 20976.00 5600 20250214 -31.96 3135 20250203 21.53 5600 -31.96 20250214 3135 21.53 20250203 5600 -31.96 20250214 3135 21.53 20250203 0.51 Y 004440 1000 127 억 114568 N N 0 N 00 N