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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3985,145,2,3.78,82498635,21348,97.19,3710,3985,3710,4990,2690,3840,3862.75,1.16,0,-3402,3956,3897,3826,3767,3696,3927,3797,127,1150,1000,2530,5,1,12731947,507,-25.22,0.19,12,0.17,-158.00,20976.00,5600,20250214,-28.84,3135,20250203,27.11,5600,-28.84,20250214,3135,27.11,20250203,5600,-28.84,20250214,3135,27.11,20250203,0.50,Y,004440,1000,127 억,,147351,N,N,135,N,00,N
20250411,150153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3845,5,2,0.13,50414450,13221,60.19,3710,3890,3710,4990,2690,3840,3813.21,1.16,0,-731,3956,3897,3826,3767,3696,3927,3797,127,1150,1000,2530,5,1,12731947,490,-24.34,0.18,12,0.10,-158.00,20976.00,5600,20250214,-31.34,3135,20250203,22.65,5600,-31.34,20250214,3135,22.65,20250203,5600,-31.34,20250214,3135,22.65,20250203,0.50,Y,004440,1000,127 억,,147351,N,N,8,N,00,N
20250411,140154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3875,35,2,0.91,47346440,12429,56.58,3710,3890,3710,4990,2690,3840,3809.35,1.16,0,-258,3956,3897,3826,3767,3696,3927,3797,127,1150,1000,2530,5,1,12731947,493,-24.53,0.18,12,0.10,-158.00,20976.00,5600,20250214,-30.80,3135,20250203,23.60,5600,-30.80,20250214,3135,23.60,20250203,5600,-30.80,20250214,3135,23.60,20250203,0.50,Y,004440,1000,127 억,,147351,N,N,8,N,00,N
20250411,130154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3875,35,2,0.91,46128045,12114,55.15,3710,3890,3710,4990,2690,3840,3807.83,1.16,0,-99,3956,3897,3826,3767,3696,3927,3797,127,1150,1000,2530,5,1,12731947,493,-24.53,0.18,12,0.10,-158.00,20976.00,5600,20250214,-30.80,3135,20250203,23.60,5600,-30.80,20250214,3135,23.60,20250203,5600,-30.80,20250214,3135,23.60,20250203,0.50,Y,004440,1000,127 억,,147351,N,N,8,N,00,N
20250411,120154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3840,0,3,0.00,38873420,10235,46.59,3710,3885,3710,4990,2690,3840,3798.09,1.16,0,-4,3956,3897,3826,3767,3696,3927,3797,127,1150,1000,2530,5,1,12731947,489,-24.30,0.18,12,0.08,-158.00,20976.00,5600,20250214,-31.43,3135,20250203,22.49,5600,-31.43,20250214,3135,22.49,20250203,5600,-31.43,20250214,3135,22.49,20250203,0.50,Y,004440,1000,127 억,,147351,N,N,8,N,00,N
20250411,110153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3815,-25,5,-0.65,37659900,9918,45.15,3710,3885,3710,4990,2690,3840,3797.13,1.16,0,-44,3956,3897,3826,3767,3696,3927,3797,127,1150,1000,2530,5,1,12731947,486,-24.15,0.18,12,0.08,-158.00,20976.00,5600,20250214,-31.88,3135,20250203,21.69,5600,-31.88,20250214,3135,21.69,20250203,5600,-31.88,20250214,3135,21.69,20250203,0.50,Y,004440,1000,127 억,,147351,N,N,8,N,00,N
20250411,100153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3875,35,2,0.91,34141235,9006,41.00,3710,3880,3710,4990,2690,3840,3790.94,1.16,0,333,3956,3897,3826,3767,3696,3927,3797,127,1150,1000,2530,5,1,12731947,493,-24.53,0.18,12,0.07,-158.00,20976.00,5600,20250214,-30.80,3135,20250203,23.60,5600,-30.80,20250214,3135,23.60,20250203,5600,-30.80,20250214,3135,23.60,20250203,0.50,Y,004440,1000,127 억,,147351,N,N,8,N,00,N
20250411,090154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3710,-130,5,-3.39,2155510,581,2.64,3710,3710,3710,4990,2690,3840,3710.00,1.16,0,383,3956,3897,3826,3767,3696,3927,3797,127,1150,1000,2530,5,1,12731947,472,-23.48,0.18,12,0.00,-158.00,20976.00,5600,20250214,-33.75,3135,20250203,18.34,5600,-33.75,20250214,3135,18.34,20250203,5600,-33.75,20250214,3135,18.34,20250203,0.50,Y,004440,1000,127 억,,147351,N,N,8,N,00,N
20250410,160153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3840,85,2,2.26,83707895,21966,63.37,3755,3885,3755,4880,2630,3755,3810.76,1.16,0,137,4018,3886,3693,3561,3368,3952,3627,127,1125,1000,2470,5,1,12731947,489,-24.30,0.18,12,0.17,-158.00,20976.00,5600,20250214,-31.43,3135,20250203,22.49,5600,-31.43,20250214,3135,22.49,20250203,5600,-31.43,20250214,3135,22.49,20250203,0.47,Y,004440,1000,127 억,,147214,N,N,8,N,00,N
20250410,150153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3845,90,2,2.40,82052915,21535,62.13,3755,3885,3755,4880,2630,3755,3810.21,1.16,0,189,4018,3886,3693,3561,3368,3952,3627,127,1125,1000,2470,5,1,12731947,490,-24.34,0.18,12,0.17,-158.00,20976.00,5600,20250214,-31.34,3135,20250203,22.65,5600,-31.34,20250214,3135,22.65,20250203,5600,-31.34,20250214,3135,22.65,20250203,0.47,Y,004440,1000,127 억,,147214,N,N,0,N,00,N
20250410,140153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3805,50,2,1.33,72828310,19138,55.21,3755,3885,3755,4880,2630,3755,3805.43,1.16,0,1345,4018,3886,3693,3561,3368,3952,3627,127,1125,1000,2470,5,1,12731947,484,-24.08,0.18,12,0.15,-158.00,20976.00,5600,20250214,-32.05,3135,20250203,21.37,5600,-32.05,20250214,3135,21.37,20250203,5600,-32.05,20250214,3135,21.37,20250203,0.47,Y,004440,1000,127 억,,147214,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 20250411 160153 57 100.00 KOSPI 비금속 N N N N N 3985 145 2 3.78 82498635 21348 97.19 3710 3985 3710 4990 2690 3840 3862.75 1.16 0 -3402 3956 3897 3826 3767 3696 3927 3797 127 1150 1000 2530 5 1 12731947 507 -25.22 0.19 12 0.17 -158.00 20976.00 5600 20250214 -28.84 3135 20250203 27.11 5600 -28.84 20250214 3135 27.11 20250203 5600 -28.84 20250214 3135 27.11 20250203 0.50 Y 004440 1000 127 억 147351 N N 135 N 00 N
3 20250411 150153 57 100.00 KOSPI 비금속 N N N N N 3845 5 2 0.13 50414450 13221 60.19 3710 3890 3710 4990 2690 3840 3813.21 1.16 0 -731 3956 3897 3826 3767 3696 3927 3797 127 1150 1000 2530 5 1 12731947 490 -24.34 0.18 12 0.10 -158.00 20976.00 5600 20250214 -31.34 3135 20250203 22.65 5600 -31.34 20250214 3135 22.65 20250203 5600 -31.34 20250214 3135 22.65 20250203 0.50 Y 004440 1000 127 억 147351 N N 8 N 00 N
4 20250411 140154 57 100.00 KOSPI 비금속 N N N N N 3875 35 2 0.91 47346440 12429 56.58 3710 3890 3710 4990 2690 3840 3809.35 1.16 0 -258 3956 3897 3826 3767 3696 3927 3797 127 1150 1000 2530 5 1 12731947 493 -24.53 0.18 12 0.10 -158.00 20976.00 5600 20250214 -30.80 3135 20250203 23.60 5600 -30.80 20250214 3135 23.60 20250203 5600 -30.80 20250214 3135 23.60 20250203 0.50 Y 004440 1000 127 억 147351 N N 8 N 00 N
5 20250411 130154 57 100.00 KOSPI 비금속 N N N N N 3875 35 2 0.91 46128045 12114 55.15 3710 3890 3710 4990 2690 3840 3807.83 1.16 0 -99 3956 3897 3826 3767 3696 3927 3797 127 1150 1000 2530 5 1 12731947 493 -24.53 0.18 12 0.10 -158.00 20976.00 5600 20250214 -30.80 3135 20250203 23.60 5600 -30.80 20250214 3135 23.60 20250203 5600 -30.80 20250214 3135 23.60 20250203 0.50 Y 004440 1000 127 억 147351 N N 8 N 00 N
6 20250411 120154 57 100.00 KOSPI 비금속 N N N N N 3840 0 3 0.00 38873420 10235 46.59 3710 3885 3710 4990 2690 3840 3798.09 1.16 0 -4 3956 3897 3826 3767 3696 3927 3797 127 1150 1000 2530 5 1 12731947 489 -24.30 0.18 12 0.08 -158.00 20976.00 5600 20250214 -31.43 3135 20250203 22.49 5600 -31.43 20250214 3135 22.49 20250203 5600 -31.43 20250214 3135 22.49 20250203 0.50 Y 004440 1000 127 억 147351 N N 8 N 00 N
7 20250411 110153 57 100.00 KOSPI 비금속 N N N N N 3815 -25 5 -0.65 37659900 9918 45.15 3710 3885 3710 4990 2690 3840 3797.13 1.16 0 -44 3956 3897 3826 3767 3696 3927 3797 127 1150 1000 2530 5 1 12731947 486 -24.15 0.18 12 0.08 -158.00 20976.00 5600 20250214 -31.88 3135 20250203 21.69 5600 -31.88 20250214 3135 21.69 20250203 5600 -31.88 20250214 3135 21.69 20250203 0.50 Y 004440 1000 127 억 147351 N N 8 N 00 N
8 20250411 100153 57 100.00 KOSPI 비금속 N N N N N 3875 35 2 0.91 34141235 9006 41.00 3710 3880 3710 4990 2690 3840 3790.94 1.16 0 333 3956 3897 3826 3767 3696 3927 3797 127 1150 1000 2530 5 1 12731947 493 -24.53 0.18 12 0.07 -158.00 20976.00 5600 20250214 -30.80 3135 20250203 23.60 5600 -30.80 20250214 3135 23.60 20250203 5600 -30.80 20250214 3135 23.60 20250203 0.50 Y 004440 1000 127 억 147351 N N 8 N 00 N
9 20250411 090154 57 100.00 KOSPI 비금속 N N N N N 3710 -130 5 -3.39 2155510 581 2.64 3710 3710 3710 4990 2690 3840 3710.00 1.16 0 383 3956 3897 3826 3767 3696 3927 3797 127 1150 1000 2530 5 1 12731947 472 -23.48 0.18 12 0.00 -158.00 20976.00 5600 20250214 -33.75 3135 20250203 18.34 5600 -33.75 20250214 3135 18.34 20250203 5600 -33.75 20250214 3135 18.34 20250203 0.50 Y 004440 1000 127 억 147351 N N 8 N 00 N
10 20250410 160153 57 100.00 KOSPI 비금속 N N N N N 3840 85 2 2.26 83707895 21966 63.37 3755 3885 3755 4880 2630 3755 3810.76 1.16 0 137 4018 3886 3693 3561 3368 3952 3627 127 1125 1000 2470 5 1 12731947 489 -24.30 0.18 12 0.17 -158.00 20976.00 5600 20250214 -31.43 3135 20250203 22.49 5600 -31.43 20250214 3135 22.49 20250203 5600 -31.43 20250214 3135 22.49 20250203 0.47 Y 004440 1000 127 억 147214 N N 8 N 00 N
11 20250410 150153 57 100.00 KOSPI 비금속 N N N N N 3845 90 2 2.40 82052915 21535 62.13 3755 3885 3755 4880 2630 3755 3810.21 1.16 0 189 4018 3886 3693 3561 3368 3952 3627 127 1125 1000 2470 5 1 12731947 490 -24.34 0.18 12 0.17 -158.00 20976.00 5600 20250214 -31.34 3135 20250203 22.65 5600 -31.34 20250214 3135 22.65 20250203 5600 -31.34 20250214 3135 22.65 20250203 0.47 Y 004440 1000 127 억 147214 N N 0 N 00 N
12 20250410 140153 57 100.00 KOSPI 비금속 N N N N N 3805 50 2 1.33 72828310 19138 55.21 3755 3885 3755 4880 2630 3755 3805.43 1.16 0 1345 4018 3886 3693 3561 3368 3952 3627 127 1125 1000 2470 5 1 12731947 484 -24.08 0.18 12 0.15 -158.00 20976.00 5600 20250214 -32.05 3135 20250203 21.37 5600 -32.05 20250214 3135 21.37 20250203 5600 -32.05 20250214 3135 21.37 20250203 0.47 Y 004440 1000 127 억 147214 N N 0 N 00 N