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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4230,35,2,0.83,314932172,73730,69.46,4290,4395,4085,5450,2940,4195,4271.43,1.15,0,1866,4591,4392,4196,3997,3801,4492,4097,127,1255,1000,2760,5,1,12731947,539,-26.77,0.20,12,0.58,-158.00,20976.00,5600,20250214,-24.46,3135,20250203,34.93,5600,-24.46,20250214,3135,34.93,20250203,5600,-24.46,20250214,3135,34.93,20250203,0.51,Y,004440,1000,127 억,,146790,N,N,6,N,00,N
20250422,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4240,45,2,1.07,308556987,72218,68.04,4290,4395,4085,5450,2940,4195,4272.58,1.15,0,2048,4591,4392,4196,3997,3801,4492,4097,127,1255,1000,2760,5,1,12731947,540,-26.84,0.20,12,0.57,-158.00,20976.00,5600,20250214,-24.29,3135,20250203,35.25,5600,-24.29,20250214,3135,35.25,20250203,5600,-24.29,20250214,3135,35.25,20250203,0.51,Y,004440,1000,127 억,,146790,N,N,705,N,00,N
20250422,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4230,35,2,0.83,282270417,66025,62.20,4290,4395,4085,5450,2940,4195,4275.21,1.15,0,3266,4591,4392,4196,3997,3801,4492,4097,127,1255,1000,2760,5,1,12731947,539,-26.77,0.20,12,0.52,-158.00,20976.00,5600,20250214,-24.46,3135,20250203,34.93,5600,-24.46,20250214,3135,34.93,20250203,5600,-24.46,20250214,3135,34.93,20250203,0.51,Y,004440,1000,127 억,,146790,N,N,705,N,00,N
20250422,130155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4395,200,2,4.77,186987917,43554,41.03,4290,4395,4085,5450,2940,4195,4293.24,1.15,0,469,4591,4392,4196,3997,3801,4492,4097,127,1255,1000,2760,5,1,12731947,560,-27.82,0.21,12,0.34,-158.00,20976.00,5600,20250214,-21.52,3135,20250203,40.19,5600,-21.52,20250214,3135,40.19,20250203,5600,-21.52,20250214,3135,40.19,20250203,0.51,Y,004440,1000,127 억,,146790,N,N,705,N,00,N
20250422,120155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4300,105,2,2.50,112124725,26356,24.83,4290,4385,4085,5450,2940,4195,4254.24,1.15,0,-1060,4591,4392,4196,3997,3801,4492,4097,127,1255,1000,2760,5,1,12731947,547,-27.22,0.20,12,0.21,-158.00,20976.00,5600,20250214,-23.21,3135,20250203,37.16,5600,-23.21,20250214,3135,37.16,20250203,5600,-23.21,20250214,3135,37.16,20250203,0.51,Y,004440,1000,127 억,,146790,N,N,705,N,00,N
20250422,110156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4285,90,2,2.15,64604550,15326,14.44,4290,4295,4085,5450,2940,4195,4215.36,1.15,0,-250,4591,4392,4196,3997,3801,4492,4097,127,1255,1000,2760,5,1,12731947,546,-27.12,0.20,12,0.12,-158.00,20976.00,5600,20250214,-23.48,3135,20250203,36.68,5600,-23.48,20250214,3135,36.68,20250203,5600,-23.48,20250214,3135,36.68,20250203,0.51,Y,004440,1000,127 억,,146790,N,N,705,N,00,N
20250422,100155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4290,95,2,2.26,38407470,9126,8.60,4290,4295,4085,5450,2940,4195,4208.58,1.15,0,-1478,4591,4392,4196,3997,3801,4492,4097,127,1255,1000,2760,5,1,12731947,546,-27.15,0.20,12,0.07,-158.00,20976.00,5600,20250214,-23.39,3135,20250203,36.84,5600,-23.39,20250214,3135,36.84,20250203,5600,-23.39,20250214,3135,36.84,20250203,0.51,Y,004440,1000,127 억,,146790,N,N,705,N,00,N
20250422,090156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4285,90,2,2.15,1368255,319,0.30,4290,4290,4280,5450,2940,4195,4289.20,1.15,0,-47,4591,4392,4196,3997,3801,4492,4097,127,1255,1000,2760,5,1,12731947,546,-27.12,0.20,12,0.00,-158.00,20976.00,5600,20250214,-23.48,3135,20250203,36.68,5600,-23.48,20250214,3135,36.68,20250203,5600,-23.48,20250214,3135,36.68,20250203,0.51,Y,004440,1000,127 억,,146790,N,N,705,N,00,N
20250421,160153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4195,160,2,3.97,447535480,105987,927.11,4000,4395,4000,5240,2825,4035,4222.58,1.15,0,517,4275,4155,4065,3945,3855,4110,3900,127,1205,1000,2660,5,1,12731947,534,-26.55,0.20,12,0.83,-158.00,20976.00,5600,20250214,-25.09,3135,20250203,33.81,5600,-25.09,20250214,3135,33.81,20250203,5600,-25.09,20250214,3135,33.81,20250203,0.51,Y,004440,1000,127 억,,146273,N,N,705,N,00,N
20250421,150155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4200,165,2,4.09,417908520,98946,865.52,4000,4395,4000,5240,2825,4035,4223.60,1.15,0,-1355,4275,4155,4065,3945,3855,4110,3900,127,1205,1000,2660,5,1,12731947,535,-26.58,0.20,12,0.78,-158.00,20976.00,5600,20250214,-25.00,3135,20250203,33.97,5600,-25.00,20250214,3135,33.97,20250203,5600,-25.00,20250214,3135,33.97,20250203,0.51,Y,004440,1000,127 억,,146273,N,N,43,N,00,N
20250421,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4190,155,2,3.84,392467285,92892,812.56,4000,4395,4000,5240,2825,4035,4224.98,1.15,0,-4392,4275,4155,4065,3945,3855,4110,3900,127,1205,1000,2660,5,1,12731947,533,-26.52,0.20,12,0.73,-158.00,20976.00,5600,20250214,-25.18,3135,20250203,33.65,5600,-25.18,20250214,3135,33.65,20250203,5600,-25.18,20250214,3135,33.65,20250203,0.51,Y,004440,1000,127 억,,146273,N,N,43,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 20250422 160153 57 100.00 KOSPI 비금속 N N N N N 4230 35 2 0.83 314932172 73730 69.46 4290 4395 4085 5450 2940 4195 4271.43 1.15 0 1866 4591 4392 4196 3997 3801 4492 4097 127 1255 1000 2760 5 1 12731947 539 -26.77 0.20 12 0.58 -158.00 20976.00 5600 20250214 -24.46 3135 20250203 34.93 5600 -24.46 20250214 3135 34.93 20250203 5600 -24.46 20250214 3135 34.93 20250203 0.51 Y 004440 1000 127 억 146790 N N 6 N 00 N
3 20250422 150156 57 100.00 KOSPI 비금속 N N N N N 4240 45 2 1.07 308556987 72218 68.04 4290 4395 4085 5450 2940 4195 4272.58 1.15 0 2048 4591 4392 4196 3997 3801 4492 4097 127 1255 1000 2760 5 1 12731947 540 -26.84 0.20 12 0.57 -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 0.51 Y 004440 1000 127 억 146790 N N 705 N 00 N
4 20250422 140156 57 100.00 KOSPI 비금속 N N N N N 4230 35 2 0.83 282270417 66025 62.20 4290 4395 4085 5450 2940 4195 4275.21 1.15 0 3266 4591 4392 4196 3997 3801 4492 4097 127 1255 1000 2760 5 1 12731947 539 -26.77 0.20 12 0.52 -158.00 20976.00 5600 20250214 -24.46 3135 20250203 34.93 5600 -24.46 20250214 3135 34.93 20250203 5600 -24.46 20250214 3135 34.93 20250203 0.51 Y 004440 1000 127 억 146790 N N 705 N 00 N
5 20250422 130155 57 100.00 KOSPI 비금속 N N N N N 4395 200 2 4.77 186987917 43554 41.03 4290 4395 4085 5450 2940 4195 4293.24 1.15 0 469 4591 4392 4196 3997 3801 4492 4097 127 1255 1000 2760 5 1 12731947 560 -27.82 0.21 12 0.34 -158.00 20976.00 5600 20250214 -21.52 3135 20250203 40.19 5600 -21.52 20250214 3135 40.19 20250203 5600 -21.52 20250214 3135 40.19 20250203 0.51 Y 004440 1000 127 억 146790 N N 705 N 00 N
6 20250422 120155 57 100.00 KOSPI 비금속 N N N N N 4300 105 2 2.50 112124725 26356 24.83 4290 4385 4085 5450 2940 4195 4254.24 1.15 0 -1060 4591 4392 4196 3997 3801 4492 4097 127 1255 1000 2760 5 1 12731947 547 -27.22 0.20 12 0.21 -158.00 20976.00 5600 20250214 -23.21 3135 20250203 37.16 5600 -23.21 20250214 3135 37.16 20250203 5600 -23.21 20250214 3135 37.16 20250203 0.51 Y 004440 1000 127 억 146790 N N 705 N 00 N
7 20250422 110156 57 100.00 KOSPI 비금속 N N N N N 4285 90 2 2.15 64604550 15326 14.44 4290 4295 4085 5450 2940 4195 4215.36 1.15 0 -250 4591 4392 4196 3997 3801 4492 4097 127 1255 1000 2760 5 1 12731947 546 -27.12 0.20 12 0.12 -158.00 20976.00 5600 20250214 -23.48 3135 20250203 36.68 5600 -23.48 20250214 3135 36.68 20250203 5600 -23.48 20250214 3135 36.68 20250203 0.51 Y 004440 1000 127 억 146790 N N 705 N 00 N
8 20250422 100155 57 100.00 KOSPI 비금속 N N N N N 4290 95 2 2.26 38407470 9126 8.60 4290 4295 4085 5450 2940 4195 4208.58 1.15 0 -1478 4591 4392 4196 3997 3801 4492 4097 127 1255 1000 2760 5 1 12731947 546 -27.15 0.20 12 0.07 -158.00 20976.00 5600 20250214 -23.39 3135 20250203 36.84 5600 -23.39 20250214 3135 36.84 20250203 5600 -23.39 20250214 3135 36.84 20250203 0.51 Y 004440 1000 127 억 146790 N N 705 N 00 N
9 20250422 090156 57 100.00 KOSPI 비금속 N N N N N 4285 90 2 2.15 1368255 319 0.30 4290 4290 4280 5450 2940 4195 4289.20 1.15 0 -47 4591 4392 4196 3997 3801 4492 4097 127 1255 1000 2760 5 1 12731947 546 -27.12 0.20 12 0.00 -158.00 20976.00 5600 20250214 -23.48 3135 20250203 36.68 5600 -23.48 20250214 3135 36.68 20250203 5600 -23.48 20250214 3135 36.68 20250203 0.51 Y 004440 1000 127 억 146790 N N 705 N 00 N
10 20250421 160153 57 100.00 KOSPI 비금속 N N N N N 4195 160 2 3.97 447535480 105987 927.11 4000 4395 4000 5240 2825 4035 4222.58 1.15 0 517 4275 4155 4065 3945 3855 4110 3900 127 1205 1000 2660 5 1 12731947 534 -26.55 0.20 12 0.83 -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 0.51 Y 004440 1000 127 억 146273 N N 705 N 00 N
11 20250421 150155 57 100.00 KOSPI 비금속 N N N N N 4200 165 2 4.09 417908520 98946 865.52 4000 4395 4000 5240 2825 4035 4223.60 1.15 0 -1355 4275 4155 4065 3945 3855 4110 3900 127 1205 1000 2660 5 1 12731947 535 -26.58 0.20 12 0.78 -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 0.51 Y 004440 1000 127 억 146273 N N 43 N 00 N
12 20250421 140156 57 100.00 KOSPI 비금속 N N N N N 4190 155 2 3.84 392467285 92892 812.56 4000 4395 4000 5240 2825 4035 4224.98 1.15 0 -4392 4275 4155 4065 3945 3855 4110 3900 127 1205 1000 2660 5 1 12731947 533 -26.52 0.20 12 0.73 -158.00 20976.00 5600 20250214 -25.18 3135 20250203 33.65 5600 -25.18 20250214 3135 33.65 20250203 5600 -25.18 20250214 3135 33.65 20250203 0.51 Y 004440 1000 127 억 146273 N N 43 N 00 N