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
004450/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,,금속,N,N,N,N, ,N,30550,700,2,2.35,59716450,1987,179.01,30000,30550,29700,38800,20900,29850,30053.57,4.12,0,14,30416,30132,29816,29532,29216,29975,29375,108,8950,5000,20290,50,1,2154379,658,8.21,0.55,12,0.09,3721.00,55972.00,36700,20240610,-16.76,28800,20241204,6.08,31650,-3.48,20250219,29500,3.56,20250331,36700,-16.76,20240610,28800,6.08,20241204,0.15,Y,004450,5000,107 억,,88762,N,N,0,N,00,N
20250401,150150,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30400,550,2,1.84,50200950,1675,150.90,30000,30500,29700,38800,20900,29850,29970.72,4.12,0,15,30416,30132,29816,29532,29216,29975,29375,108,8950,5000,20290,50,1,2154379,655,8.17,0.54,12,0.08,3721.00,55972.00,36700,20240610,-17.17,28800,20241204,5.56,31650,-3.95,20250219,29500,3.05,20250331,36700,-17.17,20240610,28800,5.56,20241204,0.15,Y,004450,5000,107 억,,88762,N,N,0,N,00,N
20250401,140149,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30400,550,2,1.84,50019300,1669,150.36,30000,30500,29700,38800,20900,29850,29969.62,4.12,0,15,30416,30132,29816,29532,29216,29975,29375,108,8950,5000,20290,50,1,2154379,655,8.17,0.54,12,0.08,3721.00,55972.00,36700,20240610,-17.17,28800,20241204,5.56,31650,-3.95,20250219,29500,3.05,20250331,36700,-17.17,20240610,28800,5.56,20241204,0.15,Y,004450,5000,107 억,,88762,N,N,0,N,00,N
20250401,130150,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30250,400,2,1.34,43312250,1446,130.27,30000,30500,29700,38800,20900,29850,29953.15,4.12,0,14,30416,30132,29816,29532,29216,29975,29375,108,8950,5000,20290,50,1,2154379,652,8.13,0.54,12,0.07,3721.00,55972.00,36700,20240610,-17.57,28800,20241204,5.03,31650,-4.42,20250219,29500,2.54,20250331,36700,-17.57,20240610,28800,5.03,20241204,0.15,Y,004450,5000,107 억,,88762,N,N,0,N,00,N
20250401,120150,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30300,450,2,1.51,42223200,1410,127.03,30000,30500,29700,38800,20900,29850,29945.53,4.12,0,14,30416,30132,29816,29532,29216,29975,29375,108,8950,5000,20290,50,1,2154379,653,8.14,0.54,12,0.07,3721.00,55972.00,36700,20240610,-17.44,28800,20241204,5.21,31650,-4.27,20250219,29500,2.71,20250331,36700,-17.44,20240610,28800,5.21,20241204,0.15,Y,004450,5000,107 억,,88762,N,N,0,N,00,N
20250401,110149,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30050,200,2,0.67,27394900,914,82.34,30000,30500,29700,38800,20900,29850,29972.54,4.12,0,25,30416,30132,29816,29532,29216,29975,29375,108,8950,5000,20290,50,1,2154379,647,8.08,0.54,12,0.04,3721.00,55972.00,36700,20240610,-18.12,28800,20241204,4.34,31650,-5.06,20250219,29500,1.86,20250331,36700,-18.12,20240610,28800,4.34,20241204,0.15,Y,004450,5000,107 억,,88762,N,N,0,N,00,N
20250401,100148,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29850,0,3,0.00,1911800,64,5.77,30000,30000,29850,38800,20900,29850,29871.88,4.12,0,1,30416,30132,29816,29532,29216,29975,29375,108,8950,5000,20290,50,1,2154379,643,8.02,0.53,12,0.00,3721.00,55972.00,36700,20240610,-18.66,28800,20241204,3.65,31650,-5.69,20250219,29500,1.19,20250331,36700,-18.66,20240610,28800,3.65,20241204,0.15,Y,004450,5000,107 억,,88762,N,N,0,N,00,N
20250401,090148,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29850,0,3,0.00,0,0,0.00,0,0,0,38800,20900,29850,0.00,4.12,0,0,30416,30132,29816,29532,29216,29975,29375,108,8950,5000,20290,50,1,2154379,643,8.02,0.53,12,0.00,3721.00,55972.00,36700,20240610,-18.66,28800,20241204,3.65,31650,-5.69,20250219,29500,1.19,20250331,36700,-18.66,20240610,28800,3.65,20241204,0.15,Y,004450,5000,107 억,,88762,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 금속 N N N N N 30550 700 2 2.35 59716450 1987 179.01 30000 30550 29700 38800 20900 29850 30053.57 4.12 0 14 30416 30132 29816 29532 29216 29975 29375 108 8950 5000 20290 50 1 2154379 658 8.21 0.55 12 0.09 3721.00 55972.00 36700 20240610 -16.76 28800 20241204 6.08 31650 -3.48 20250219 29500 3.56 20250331 36700 -16.76 20240610 28800 6.08 20241204 0.15 Y 004450 5000 107 억 88762 N N 0 N 00 N
3 20250401 150150 57 100.00 KOSPI 금속 N N N N N 30400 550 2 1.84 50200950 1675 150.90 30000 30500 29700 38800 20900 29850 29970.72 4.12 0 15 30416 30132 29816 29532 29216 29975 29375 108 8950 5000 20290 50 1 2154379 655 8.17 0.54 12 0.08 3721.00 55972.00 36700 20240610 -17.17 28800 20241204 5.56 31650 -3.95 20250219 29500 3.05 20250331 36700 -17.17 20240610 28800 5.56 20241204 0.15 Y 004450 5000 107 억 88762 N N 0 N 00 N
4 20250401 140149 57 100.00 KOSPI 금속 N N N N N 30400 550 2 1.84 50019300 1669 150.36 30000 30500 29700 38800 20900 29850 29969.62 4.12 0 15 30416 30132 29816 29532 29216 29975 29375 108 8950 5000 20290 50 1 2154379 655 8.17 0.54 12 0.08 3721.00 55972.00 36700 20240610 -17.17 28800 20241204 5.56 31650 -3.95 20250219 29500 3.05 20250331 36700 -17.17 20240610 28800 5.56 20241204 0.15 Y 004450 5000 107 억 88762 N N 0 N 00 N
5 20250401 130150 57 100.00 KOSPI 금속 N N N N N 30250 400 2 1.34 43312250 1446 130.27 30000 30500 29700 38800 20900 29850 29953.15 4.12 0 14 30416 30132 29816 29532 29216 29975 29375 108 8950 5000 20290 50 1 2154379 652 8.13 0.54 12 0.07 3721.00 55972.00 36700 20240610 -17.57 28800 20241204 5.03 31650 -4.42 20250219 29500 2.54 20250331 36700 -17.57 20240610 28800 5.03 20241204 0.15 Y 004450 5000 107 억 88762 N N 0 N 00 N
6 20250401 120150 57 100.00 KOSPI 금속 N N N N N 30300 450 2 1.51 42223200 1410 127.03 30000 30500 29700 38800 20900 29850 29945.53 4.12 0 14 30416 30132 29816 29532 29216 29975 29375 108 8950 5000 20290 50 1 2154379 653 8.14 0.54 12 0.07 3721.00 55972.00 36700 20240610 -17.44 28800 20241204 5.21 31650 -4.27 20250219 29500 2.71 20250331 36700 -17.44 20240610 28800 5.21 20241204 0.15 Y 004450 5000 107 억 88762 N N 0 N 00 N
7 20250401 110149 57 100.00 KOSPI 금속 N N N N N 30050 200 2 0.67 27394900 914 82.34 30000 30500 29700 38800 20900 29850 29972.54 4.12 0 25 30416 30132 29816 29532 29216 29975 29375 108 8950 5000 20290 50 1 2154379 647 8.08 0.54 12 0.04 3721.00 55972.00 36700 20240610 -18.12 28800 20241204 4.34 31650 -5.06 20250219 29500 1.86 20250331 36700 -18.12 20240610 28800 4.34 20241204 0.15 Y 004450 5000 107 억 88762 N N 0 N 00 N
8 20250401 100148 57 100.00 KOSPI 금속 N N N N N 29850 0 3 0.00 1911800 64 5.77 30000 30000 29850 38800 20900 29850 29871.88 4.12 0 1 30416 30132 29816 29532 29216 29975 29375 108 8950 5000 20290 50 1 2154379 643 8.02 0.53 12 0.00 3721.00 55972.00 36700 20240610 -18.66 28800 20241204 3.65 31650 -5.69 20250219 29500 1.19 20250331 36700 -18.66 20240610 28800 3.65 20241204 0.15 Y 004450 5000 107 억 88762 N N 0 N 00 N
9 20250401 090148 57 100.00 KOSPI 금속 N N N N N 29850 0 3 0.00 0 0 0.00 0 0 0 38800 20900 29850 0.00 4.12 0 0 30416 30132 29816 29532 29216 29975 29375 108 8950 5000 20290 50 1 2154379 643 8.02 0.53 12 0.00 3721.00 55972.00 36700 20240610 -18.66 28800 20241204 3.65 31650 -5.69 20250219 29500 1.19 20250331 36700 -18.66 20240610 28800 3.65 20241204 0.15 Y 004450 5000 107 억 88762 N N 0 N 00 N