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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004440/price/prices-20250401.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
20250407,160150,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3610,-200,5,-5.25,136606210,38228,133.50,3700,3800,3490,4950,2670,3810,3573.41,1.01,0,3062,3976,3892,3751,3667,3526,3935,3710,127,1140,1000,2510,5,1,12731947,460,-22.85,0.17,12,0.30,-158.00,20976.00,5600,20250214,-35.54,3135,20250203,15.15,5600,-35.54,20250214,3135,15.15,20250203,5600,-35.54,20250214,3135,15.15,20250203,0.48,Y,004440,1000,127 억,,128290,N,N,5,N,00,N
20250407,150152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3620,-190,5,-4.99,128857445,36087,126.02,3700,3800,3490,4950,2670,3810,3570.74,1.01,0,4453,3976,3892,3751,3667,3526,3935,3710,127,1140,1000,2510,5,1,12731947,461,-22.91,0.17,12,0.28,-158.00,20976.00,5600,20250214,-35.36,3135,20250203,15.47,5600,-35.36,20250214,3135,15.47,20250203,5600,-35.36,20250214,3135,15.47,20250203,0.48,Y,004440,1000,127 억,,128290,N,N,0,N,00,N
20250407,140151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3565,-245,5,-6.43,121549390,34049,118.91,3700,3800,3490,4950,2670,3810,3569.84,1.01,0,3721,3976,3892,3751,3667,3526,3935,3710,127,1140,1000,2510,5,1,12731947,454,-22.56,0.17,12,0.27,-158.00,20976.00,5600,20250214,-36.34,3135,20250203,13.72,5600,-36.34,20250214,3135,13.72,20250203,5600,-36.34,20250214,3135,13.72,20250203,0.48,Y,004440,1000,127 억,,128290,N,N,0,N,00,N
20250407,130150,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3610,-200,5,-5.25,96175070,26917,94.00,3700,3800,3490,4950,2670,3810,3573.02,1.01,0,1429,3976,3892,3751,3667,3526,3935,3710,127,1140,1000,2510,5,1,12731947,460,-22.85,0.17,12,0.21,-158.00,20976.00,5600,20250214,-35.54,3135,20250203,15.15,5600,-35.54,20250214,3135,15.15,20250203,5600,-35.54,20250214,3135,15.15,20250203,0.48,Y,004440,1000,127 억,,128290,N,N,0,N,00,N
20250407,120151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3615,-195,5,-5.12,90992345,25469,88.94,3700,3800,3490,4950,2670,3810,3572.67,1.01,0,1140,3976,3892,3751,3667,3526,3935,3710,127,1140,1000,2510,5,1,12731947,460,-22.88,0.17,12,0.20,-158.00,20976.00,5600,20250214,-35.45,3135,20250203,15.31,5600,-35.45,20250214,3135,15.31,20250203,5600,-35.45,20250214,3135,15.31,20250203,0.48,Y,004440,1000,127 억,,128290,N,N,0,N,00,N
20250407,110151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3595,-215,5,-5.64,75799260,21252,74.22,3700,3800,3490,4950,2670,3810,3566.69,1.01,0,-2039,3976,3892,3751,3667,3526,3935,3710,127,1140,1000,2510,5,1,12731947,458,-22.75,0.17,12,0.17,-158.00,20976.00,5600,20250214,-35.80,3135,20250203,14.67,5600,-35.80,20250214,3135,14.67,20250203,5600,-35.80,20250214,3135,14.67,20250203,0.48,Y,004440,1000,127 억,,128290,N,N,0,N,00,N
20250407,100151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3510,-300,5,-7.87,50808900,14201,49.59,3700,3800,3505,4950,2670,3810,3577.84,1.01,0,-3140,3976,3892,3751,3667,3526,3935,3710,127,1140,1000,2510,5,1,12731947,447,-22.22,0.17,12,0.11,-158.00,20976.00,5600,20250214,-37.32,3135,20250203,11.96,5600,-37.32,20250214,3135,11.96,20250203,5600,-37.32,20250214,3135,11.96,20250203,0.48,Y,004440,1000,127 억,,128290,N,N,0,N,00,N
20250407,090151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3795,-15,5,-0.39,1436250,387,1.35,3700,3800,3640,4950,2670,3810,3711.24,1.01,0,119,3976,3892,3751,3667,3526,3935,3710,127,1140,1000,2510,5,1,12731947,483,-24.02,0.18,12,0.00,-158.00,20976.00,5600,20250214,-32.23,3135,20250203,21.05,5600,-32.23,20250214,3135,21.05,20250203,5600,-32.23,20250214,3135,21.05,20250203,0.48,Y,004440,1000,127 억,,128290,N,N,0,N,00,N
20250404,160151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3810,10,2,0.26,106397612,28609,233.47,3660,3835,3610,4940,2660,3800,3719.03,0.93,0,9387,3890,3845,3815,3770,3740,3830,3755,127,1140,1000,2500,5,1,12731947,485,-24.11,0.18,12,0.22,-158.00,20976.00,5600,20250214,-31.96,3135,20250203,21.53,5600,-31.96,20250214,3135,21.53,20250203,5600,-31.96,20250214,3135,21.53,20250203,0.47,Y,004440,1000,127 억,,118973,N,N,0,N,00,N
20250404,150151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3765,-35,5,-0.92,92183807,24815,202.51,3660,3835,3610,4940,2660,3800,3714.84,0.93,0,7988,3890,3845,3815,3770,3740,3830,3755,127,1140,1000,2500,5,1,12731947,479,-23.83,0.18,12,0.19,-158.00,20976.00,5600,20250214,-32.77,3135,20250203,20.10,5600,-32.77,20250214,3135,20.10,20250203,5600,-32.77,20250214,3135,20.10,20250203,0.47,Y,004440,1000,127 억,,118973,N,N,0,N,00,N
20250404,140152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3750,-50,5,-1.32,85489197,23019,187.85,3660,3835,3610,4940,2660,3800,3713.85,0.93,0,6946,3890,3845,3815,3770,3740,3830,3755,127,1140,1000,2500,5,1,12731947,477,-23.73,0.18,12,0.18,-158.00,20976.00,5600,20250214,-33.04,3135,20250203,19.62,5600,-33.04,20250214,3135,19.62,20250203,5600,-33.04,20250214,3135,19.62,20250203,0.47,Y,004440,1000,127 억,,118973,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 20250407 160150 57 100.00 KOSPI 비금속 N N N N N 3610 -200 5 -5.25 136606210 38228 133.50 3700 3800 3490 4950 2670 3810 3573.41 1.01 0 3062 3976 3892 3751 3667 3526 3935 3710 127 1140 1000 2510 5 1 12731947 460 -22.85 0.17 12 0.30 -158.00 20976.00 5600 20250214 -35.54 3135 20250203 15.15 5600 -35.54 20250214 3135 15.15 20250203 5600 -35.54 20250214 3135 15.15 20250203 0.48 Y 004440 1000 127 억 128290 N N 5 N 00 N
3 20250407 150152 57 100.00 KOSPI 비금속 N N N N N 3620 -190 5 -4.99 128857445 36087 126.02 3700 3800 3490 4950 2670 3810 3570.74 1.01 0 4453 3976 3892 3751 3667 3526 3935 3710 127 1140 1000 2510 5 1 12731947 461 -22.91 0.17 12 0.28 -158.00 20976.00 5600 20250214 -35.36 3135 20250203 15.47 5600 -35.36 20250214 3135 15.47 20250203 5600 -35.36 20250214 3135 15.47 20250203 0.48 Y 004440 1000 127 억 128290 N N 0 N 00 N
4 20250407 140151 57 100.00 KOSPI 비금속 N N N N N 3565 -245 5 -6.43 121549390 34049 118.91 3700 3800 3490 4950 2670 3810 3569.84 1.01 0 3721 3976 3892 3751 3667 3526 3935 3710 127 1140 1000 2510 5 1 12731947 454 -22.56 0.17 12 0.27 -158.00 20976.00 5600 20250214 -36.34 3135 20250203 13.72 5600 -36.34 20250214 3135 13.72 20250203 5600 -36.34 20250214 3135 13.72 20250203 0.48 Y 004440 1000 127 억 128290 N N 0 N 00 N
5 20250407 130150 57 100.00 KOSPI 비금속 N N N N N 3610 -200 5 -5.25 96175070 26917 94.00 3700 3800 3490 4950 2670 3810 3573.02 1.01 0 1429 3976 3892 3751 3667 3526 3935 3710 127 1140 1000 2510 5 1 12731947 460 -22.85 0.17 12 0.21 -158.00 20976.00 5600 20250214 -35.54 3135 20250203 15.15 5600 -35.54 20250214 3135 15.15 20250203 5600 -35.54 20250214 3135 15.15 20250203 0.48 Y 004440 1000 127 억 128290 N N 0 N 00 N
6 20250407 120151 57 100.00 KOSPI 비금속 N N N N N 3615 -195 5 -5.12 90992345 25469 88.94 3700 3800 3490 4950 2670 3810 3572.67 1.01 0 1140 3976 3892 3751 3667 3526 3935 3710 127 1140 1000 2510 5 1 12731947 460 -22.88 0.17 12 0.20 -158.00 20976.00 5600 20250214 -35.45 3135 20250203 15.31 5600 -35.45 20250214 3135 15.31 20250203 5600 -35.45 20250214 3135 15.31 20250203 0.48 Y 004440 1000 127 억 128290 N N 0 N 00 N
7 20250407 110151 57 100.00 KOSPI 비금속 N N N N N 3595 -215 5 -5.64 75799260 21252 74.22 3700 3800 3490 4950 2670 3810 3566.69 1.01 0 -2039 3976 3892 3751 3667 3526 3935 3710 127 1140 1000 2510 5 1 12731947 458 -22.75 0.17 12 0.17 -158.00 20976.00 5600 20250214 -35.80 3135 20250203 14.67 5600 -35.80 20250214 3135 14.67 20250203 5600 -35.80 20250214 3135 14.67 20250203 0.48 Y 004440 1000 127 억 128290 N N 0 N 00 N
8 20250407 100151 57 100.00 KOSPI 비금속 N N N N N 3510 -300 5 -7.87 50808900 14201 49.59 3700 3800 3505 4950 2670 3810 3577.84 1.01 0 -3140 3976 3892 3751 3667 3526 3935 3710 127 1140 1000 2510 5 1 12731947 447 -22.22 0.17 12 0.11 -158.00 20976.00 5600 20250214 -37.32 3135 20250203 11.96 5600 -37.32 20250214 3135 11.96 20250203 5600 -37.32 20250214 3135 11.96 20250203 0.48 Y 004440 1000 127 억 128290 N N 0 N 00 N
9 20250407 090151 57 100.00 KOSPI 비금속 N N N N N 3795 -15 5 -0.39 1436250 387 1.35 3700 3800 3640 4950 2670 3810 3711.24 1.01 0 119 3976 3892 3751 3667 3526 3935 3710 127 1140 1000 2510 5 1 12731947 483 -24.02 0.18 12 0.00 -158.00 20976.00 5600 20250214 -32.23 3135 20250203 21.05 5600 -32.23 20250214 3135 21.05 20250203 5600 -32.23 20250214 3135 21.05 20250203 0.48 Y 004440 1000 127 억 128290 N N 0 N 00 N
10 20250404 160151 57 100.00 KOSPI 비금속 N N N N N 3810 10 2 0.26 106397612 28609 233.47 3660 3835 3610 4940 2660 3800 3719.03 0.93 0 9387 3890 3845 3815 3770 3740 3830 3755 127 1140 1000 2500 5 1 12731947 485 -24.11 0.18 12 0.22 -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 0.47 Y 004440 1000 127 억 118973 N N 0 N 00 N
11 20250404 150151 57 100.00 KOSPI 비금속 N N N N N 3765 -35 5 -0.92 92183807 24815 202.51 3660 3835 3610 4940 2660 3800 3714.84 0.93 0 7988 3890 3845 3815 3770 3740 3830 3755 127 1140 1000 2500 5 1 12731947 479 -23.83 0.18 12 0.19 -158.00 20976.00 5600 20250214 -32.77 3135 20250203 20.10 5600 -32.77 20250214 3135 20.10 20250203 5600 -32.77 20250214 3135 20.10 20250203 0.47 Y 004440 1000 127 억 118973 N N 0 N 00 N
12 20250404 140152 57 100.00 KOSPI 비금속 N N N N N 3750 -50 5 -1.32 85489197 23019 187.85 3660 3835 3610 4940 2660 3800 3713.85 0.93 0 6946 3890 3845 3815 3770 3740 3830 3755 127 1140 1000 2500 5 1 12731947 477 -23.73 0.18 12 0.18 -158.00 20976.00 5600 20250214 -33.04 3135 20250203 19.62 5600 -33.04 20250214 3135 19.62 20250203 5600 -33.04 20250214 3135 19.62 20250203 0.47 Y 004440 1000 127 억 118973 N N 0 N 00 N