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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3935,-50,5,-1.25,123246090,31232,145.84,4050,4205,3845,5180,2790,3985,3946.15,1.13,0,-543,4168,4076,3893,3801,3618,4122,3847,127,1195,1000,2630,5,1,12731947,501,-24.91,0.19,12,0.25,-158.00,20976.00,5600,20250214,-29.73,3135,20250203,25.52,5600,-29.73,20250214,3135,25.52,20250203,5600,-29.73,20250214,3135,25.52,20250203,0.47,Y,004440,1000,127 억,,143583,N,N,135,N,00,N
20250414,150154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3985,0,3,0.00,119198765,30206,141.05,4050,4205,3845,5180,2790,3985,3946.19,1.13,0,-80,4168,4076,3893,3801,3618,4122,3847,127,1195,1000,2630,5,1,12731947,507,-25.22,0.19,12,0.24,-158.00,20976.00,5600,20250214,-28.84,3135,20250203,27.11,5600,-28.84,20250214,3135,27.11,20250203,5600,-28.84,20250214,3135,27.11,20250203,0.47,Y,004440,1000,127 억,,143583,N,N,135,N,00,N
20250414,140153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3965,-20,5,-0.50,104993640,26632,124.36,4050,4205,3845,5180,2790,3985,3942.39,1.13,0,629,4168,4076,3893,3801,3618,4122,3847,127,1195,1000,2630,5,1,12731947,505,-25.09,0.19,12,0.21,-158.00,20976.00,5600,20250214,-29.20,3135,20250203,26.48,5600,-29.20,20250214,3135,26.48,20250203,5600,-29.20,20250214,3135,26.48,20250203,0.47,Y,004440,1000,127 억,,143583,N,N,135,N,00,N
20250414,130154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3980,-5,5,-0.13,96711520,24539,114.59,4050,4205,3845,5180,2790,3985,3941.14,1.13,0,870,4168,4076,3893,3801,3618,4122,3847,127,1195,1000,2630,5,1,12731947,507,-25.19,0.19,12,0.19,-158.00,20976.00,5600,20250214,-28.93,3135,20250203,26.95,5600,-28.93,20250214,3135,26.95,20250203,5600,-28.93,20250214,3135,26.95,20250203,0.47,Y,004440,1000,127 억,,143583,N,N,135,N,00,N
20250414,120154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3940,-45,5,-1.13,86161940,21879,102.17,4050,4205,3845,5180,2790,3985,3938.11,1.13,0,2223,4168,4076,3893,3801,3618,4122,3847,127,1195,1000,2630,5,1,12731947,502,-24.94,0.19,12,0.17,-158.00,20976.00,5600,20250214,-29.64,3135,20250203,25.68,5600,-29.64,20250214,3135,25.68,20250203,5600,-29.64,20250214,3135,25.68,20250203,0.47,Y,004440,1000,127 억,,143583,N,N,135,N,00,N
20250414,110153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3920,-65,5,-1.63,76748465,19474,90.94,4050,4205,3845,5180,2790,3985,3941.07,1.13,0,1135,4168,4076,3893,3801,3618,4122,3847,127,1195,1000,2630,5,1,12731947,499,-24.81,0.19,12,0.15,-158.00,20976.00,5600,20250214,-30.00,3135,20250203,25.04,5600,-30.00,20250214,3135,25.04,20250203,5600,-30.00,20250214,3135,25.04,20250203,0.47,Y,004440,1000,127 억,,143583,N,N,135,N,00,N
20250414,100153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3905,-80,5,-2.01,56496350,14331,66.92,4050,4205,3845,5180,2790,3985,3942.25,1.13,0,2444,4168,4076,3893,3801,3618,4122,3847,127,1195,1000,2630,5,1,12731947,497,-24.72,0.19,12,0.11,-158.00,20976.00,5600,20250214,-30.27,3135,20250203,24.56,5600,-30.27,20250214,3135,24.56,20250203,5600,-30.27,20250214,3135,24.56,20250203,0.47,Y,004440,1000,127 억,,143583,N,N,135,N,00,N
20250414,090154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3980,-5,5,-0.13,10373100,2524,11.79,4050,4205,3980,5180,2790,3985,4109.79,1.13,0,0,4168,4076,3893,3801,3618,4122,3847,127,1195,1000,2630,5,1,12731947,507,-25.19,0.19,12,0.02,-158.00,20976.00,5600,20250214,-28.93,3135,20250203,26.95,5600,-28.93,20250214,3135,26.95,20250203,5600,-28.93,20250214,3135,26.95,20250203,0.47,Y,004440,1000,127 억,,143583,Y,N,135,N,00,N
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
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 20250414 160153 57 100.00 KOSPI 비금속 N N N N N 3935 -50 5 -1.25 123246090 31232 145.84 4050 4205 3845 5180 2790 3985 3946.15 1.13 0 -543 4168 4076 3893 3801 3618 4122 3847 127 1195 1000 2630 5 1 12731947 501 -24.91 0.19 12 0.25 -158.00 20976.00 5600 20250214 -29.73 3135 20250203 25.52 5600 -29.73 20250214 3135 25.52 20250203 5600 -29.73 20250214 3135 25.52 20250203 0.47 Y 004440 1000 127 억 143583 N N 135 N 00 N
3 20250414 150154 57 100.00 KOSPI 비금속 N N N N N 3985 0 3 0.00 119198765 30206 141.05 4050 4205 3845 5180 2790 3985 3946.19 1.13 0 -80 4168 4076 3893 3801 3618 4122 3847 127 1195 1000 2630 5 1 12731947 507 -25.22 0.19 12 0.24 -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 0.47 Y 004440 1000 127 억 143583 N N 135 N 00 N
4 20250414 140153 57 100.00 KOSPI 비금속 N N N N N 3965 -20 5 -0.50 104993640 26632 124.36 4050 4205 3845 5180 2790 3985 3942.39 1.13 0 629 4168 4076 3893 3801 3618 4122 3847 127 1195 1000 2630 5 1 12731947 505 -25.09 0.19 12 0.21 -158.00 20976.00 5600 20250214 -29.20 3135 20250203 26.48 5600 -29.20 20250214 3135 26.48 20250203 5600 -29.20 20250214 3135 26.48 20250203 0.47 Y 004440 1000 127 억 143583 N N 135 N 00 N
5 20250414 130154 57 100.00 KOSPI 비금속 N N N N N 3980 -5 5 -0.13 96711520 24539 114.59 4050 4205 3845 5180 2790 3985 3941.14 1.13 0 870 4168 4076 3893 3801 3618 4122 3847 127 1195 1000 2630 5 1 12731947 507 -25.19 0.19 12 0.19 -158.00 20976.00 5600 20250214 -28.93 3135 20250203 26.95 5600 -28.93 20250214 3135 26.95 20250203 5600 -28.93 20250214 3135 26.95 20250203 0.47 Y 004440 1000 127 억 143583 N N 135 N 00 N
6 20250414 120154 57 100.00 KOSPI 비금속 N N N N N 3940 -45 5 -1.13 86161940 21879 102.17 4050 4205 3845 5180 2790 3985 3938.11 1.13 0 2223 4168 4076 3893 3801 3618 4122 3847 127 1195 1000 2630 5 1 12731947 502 -24.94 0.19 12 0.17 -158.00 20976.00 5600 20250214 -29.64 3135 20250203 25.68 5600 -29.64 20250214 3135 25.68 20250203 5600 -29.64 20250214 3135 25.68 20250203 0.47 Y 004440 1000 127 억 143583 N N 135 N 00 N
7 20250414 110153 57 100.00 KOSPI 비금속 N N N N N 3920 -65 5 -1.63 76748465 19474 90.94 4050 4205 3845 5180 2790 3985 3941.07 1.13 0 1135 4168 4076 3893 3801 3618 4122 3847 127 1195 1000 2630 5 1 12731947 499 -24.81 0.19 12 0.15 -158.00 20976.00 5600 20250214 -30.00 3135 20250203 25.04 5600 -30.00 20250214 3135 25.04 20250203 5600 -30.00 20250214 3135 25.04 20250203 0.47 Y 004440 1000 127 억 143583 N N 135 N 00 N
8 20250414 100153 57 100.00 KOSPI 비금속 N N N N N 3905 -80 5 -2.01 56496350 14331 66.92 4050 4205 3845 5180 2790 3985 3942.25 1.13 0 2444 4168 4076 3893 3801 3618 4122 3847 127 1195 1000 2630 5 1 12731947 497 -24.72 0.19 12 0.11 -158.00 20976.00 5600 20250214 -30.27 3135 20250203 24.56 5600 -30.27 20250214 3135 24.56 20250203 5600 -30.27 20250214 3135 24.56 20250203 0.47 Y 004440 1000 127 억 143583 N N 135 N 00 N
9 20250414 090154 57 100.00 KOSPI 비금속 N N N N N 3980 -5 5 -0.13 10373100 2524 11.79 4050 4205 3980 5180 2790 3985 4109.79 1.13 0 0 4168 4076 3893 3801 3618 4122 3847 127 1195 1000 2630 5 1 12731947 507 -25.19 0.19 12 0.02 -158.00 20976.00 5600 20250214 -28.93 3135 20250203 26.95 5600 -28.93 20250214 3135 26.95 20250203 5600 -28.93 20250214 3135 26.95 20250203 0.47 Y 004440 1000 127 억 143583 Y N 135 N 00 N
10 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
11 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
12 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