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
004450/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
20250407,160151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29500,-600,5,-1.99,20867800,704,126.62,29400,30050,29400,39100,21100,30100,29641.76,4.12,0,6,30400,30250,30000,29850,29600,30325,29925,108,9000,5000,20460,50,1,2154379,636,7.93,0.53,12,0.03,3721.00,55972.00,36700,20240610,-19.62,28800,20241204,2.43,31650,-6.79,20250219,29400,0.34,20250407,36700,-19.62,20240610,28800,2.43,20241204,0.15,Y,004450,5000,107 억,,88716,N,N,0,N,00,N
20250407,150152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29700,-400,5,-1.33,18478300,623,112.05,29400,30050,29400,39100,21100,30100,29660.19,4.12,0,10,30400,30250,30000,29850,29600,30325,29925,108,9000,5000,20460,50,1,2154379,640,7.98,0.53,12,0.03,3721.00,55972.00,36700,20240610,-19.07,28800,20241204,3.12,31650,-6.16,20250219,29400,1.02,20250407,36700,-19.07,20240610,28800,3.12,20241204,0.15,Y,004450,5000,107 억,,88716,N,N,0,N,00,N
20250407,140152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29750,-350,5,-1.16,9544450,321,57.73,29400,30050,29400,39100,21100,30100,29733.49,4.12,0,9,30400,30250,30000,29850,29600,30325,29925,108,9000,5000,20460,50,1,2154379,641,8.00,0.53,12,0.01,3721.00,55972.00,36700,20240610,-18.94,28800,20241204,3.30,31650,-6.00,20250219,29400,1.19,20250407,36700,-18.94,20240610,28800,3.30,20241204,0.15,Y,004450,5000,107 억,,88716,N,N,0,N,00,N
20250407,130151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29750,-350,5,-1.16,9484950,319,57.37,29400,30050,29400,39100,21100,30100,29733.39,4.12,0,9,30400,30250,30000,29850,29600,30325,29925,108,9000,5000,20460,50,1,2154379,641,8.00,0.53,12,0.01,3721.00,55972.00,36700,20240610,-18.94,28800,20241204,3.30,31650,-6.00,20250219,29400,1.19,20250407,36700,-18.94,20240610,28800,3.30,20241204,0.15,Y,004450,5000,107 억,,88716,N,N,0,N,00,N
20250407,120151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29750,-350,5,-1.16,9307000,313,56.29,29400,30050,29400,39100,21100,30100,29734.82,4.12,0,9,30400,30250,30000,29850,29600,30325,29925,108,9000,5000,20460,50,1,2154379,641,8.00,0.53,12,0.01,3721.00,55972.00,36700,20240610,-18.94,28800,20241204,3.30,31650,-6.00,20250219,29400,1.19,20250407,36700,-18.94,20240610,28800,3.30,20241204,0.15,Y,004450,5000,107 억,,88716,N,N,0,N,00,N
20250407,110151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29750,-350,5,-1.16,6242750,210,37.77,29400,30050,29400,39100,21100,30100,29727.38,4.12,0,8,30400,30250,30000,29850,29600,30325,29925,108,9000,5000,20460,50,1,2154379,641,8.00,0.53,12,0.01,3721.00,55972.00,36700,20240610,-18.94,28800,20241204,3.30,31650,-6.00,20250219,29400,1.19,20250407,36700,-18.94,20240610,28800,3.30,20241204,0.15,Y,004450,5000,107 억,,88716,N,N,0,N,00,N
20250407,100151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29800,-300,5,-1.00,3890400,131,23.56,29400,30050,29400,39100,21100,30100,29697.71,4.12,0,6,30400,30250,30000,29850,29600,30325,29925,108,9000,5000,20460,50,1,2154379,642,8.01,0.53,12,0.01,3721.00,55972.00,36700,20240610,-18.80,28800,20241204,3.47,31650,-5.85,20250219,29400,1.36,20250407,36700,-18.80,20240610,28800,3.47,20241204,0.15,Y,004450,5000,107 억,,88716,N,N,0,N,00,N
20250407,090151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29400,-700,5,-2.33,617400,21,3.78,29400,29400,29400,39100,21100,30100,29400.00,4.12,0,0,30400,30250,30000,29850,29600,30325,29925,108,9000,5000,20460,50,1,2154379,633,7.90,0.53,12,0.00,3721.00,55972.00,36700,20240610,-19.89,28800,20241204,2.08,31650,-7.11,20250219,29400,0.00,20250407,36700,-19.89,20240610,28800,2.08,20241204,0.15,Y,004450,5000,107 억,,88716,N,N,0,N,00,N
20250404,160151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30100,-100,5,-0.33,16645750,556,68.47,29750,30150,29750,39250,21150,30200,29938.40,4.12,0,-8,30766,30482,30116,29832,29466,30625,29975,108,9050,5000,20530,50,1,2154379,648,8.09,0.54,12,0.03,3721.00,55972.00,36700,20240610,-17.98,28800,20241204,4.51,31650,-4.90,20250219,29500,2.03,20250331,36700,-17.98,20240610,28800,4.51,20241204,0.15,Y,004450,5000,107 억,,88728,N,N,0,N,00,N
20250404,150152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29950,-250,5,-0.83,16314850,545,67.12,29750,30150,29750,39250,21150,30200,29935.50,4.12,0,-8,30766,30482,30116,29832,29466,30625,29975,108,9050,5000,20530,50,1,2154379,645,8.05,0.54,12,0.03,3721.00,55972.00,36700,20240610,-18.39,28800,20241204,3.99,31650,-5.37,20250219,29500,1.53,20250331,36700,-18.39,20240610,28800,3.99,20241204,0.15,Y,004450,5000,107 억,,88728,N,N,0,N,00,N
20250404,140152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30100,-100,5,-0.33,11762100,393,48.40,29750,30150,29750,39250,21150,30200,29929.01,4.12,0,-8,30766,30482,30116,29832,29466,30625,29975,108,9050,5000,20530,50,1,2154379,648,8.09,0.54,12,0.02,3721.00,55972.00,36700,20240610,-17.98,28800,20241204,4.51,31650,-4.90,20250219,29500,2.03,20250331,36700,-17.98,20240610,28800,4.51,20241204,0.15,Y,004450,5000,107 억,,88728,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 160151 57 100.00 KOSPI 금속 N N N N N 29500 -600 5 -1.99 20867800 704 126.62 29400 30050 29400 39100 21100 30100 29641.76 4.12 0 6 30400 30250 30000 29850 29600 30325 29925 108 9000 5000 20460 50 1 2154379 636 7.93 0.53 12 0.03 3721.00 55972.00 36700 20240610 -19.62 28800 20241204 2.43 31650 -6.79 20250219 29400 0.34 20250407 36700 -19.62 20240610 28800 2.43 20241204 0.15 Y 004450 5000 107 억 88716 N N 0 N 00 N
3 20250407 150152 57 100.00 KOSPI 금속 N N N N N 29700 -400 5 -1.33 18478300 623 112.05 29400 30050 29400 39100 21100 30100 29660.19 4.12 0 10 30400 30250 30000 29850 29600 30325 29925 108 9000 5000 20460 50 1 2154379 640 7.98 0.53 12 0.03 3721.00 55972.00 36700 20240610 -19.07 28800 20241204 3.12 31650 -6.16 20250219 29400 1.02 20250407 36700 -19.07 20240610 28800 3.12 20241204 0.15 Y 004450 5000 107 억 88716 N N 0 N 00 N
4 20250407 140152 57 100.00 KOSPI 금속 N N N N N 29750 -350 5 -1.16 9544450 321 57.73 29400 30050 29400 39100 21100 30100 29733.49 4.12 0 9 30400 30250 30000 29850 29600 30325 29925 108 9000 5000 20460 50 1 2154379 641 8.00 0.53 12 0.01 3721.00 55972.00 36700 20240610 -18.94 28800 20241204 3.30 31650 -6.00 20250219 29400 1.19 20250407 36700 -18.94 20240610 28800 3.30 20241204 0.15 Y 004450 5000 107 억 88716 N N 0 N 00 N
5 20250407 130151 57 100.00 KOSPI 금속 N N N N N 29750 -350 5 -1.16 9484950 319 57.37 29400 30050 29400 39100 21100 30100 29733.39 4.12 0 9 30400 30250 30000 29850 29600 30325 29925 108 9000 5000 20460 50 1 2154379 641 8.00 0.53 12 0.01 3721.00 55972.00 36700 20240610 -18.94 28800 20241204 3.30 31650 -6.00 20250219 29400 1.19 20250407 36700 -18.94 20240610 28800 3.30 20241204 0.15 Y 004450 5000 107 억 88716 N N 0 N 00 N
6 20250407 120151 57 100.00 KOSPI 금속 N N N N N 29750 -350 5 -1.16 9307000 313 56.29 29400 30050 29400 39100 21100 30100 29734.82 4.12 0 9 30400 30250 30000 29850 29600 30325 29925 108 9000 5000 20460 50 1 2154379 641 8.00 0.53 12 0.01 3721.00 55972.00 36700 20240610 -18.94 28800 20241204 3.30 31650 -6.00 20250219 29400 1.19 20250407 36700 -18.94 20240610 28800 3.30 20241204 0.15 Y 004450 5000 107 억 88716 N N 0 N 00 N
7 20250407 110151 57 100.00 KOSPI 금속 N N N N N 29750 -350 5 -1.16 6242750 210 37.77 29400 30050 29400 39100 21100 30100 29727.38 4.12 0 8 30400 30250 30000 29850 29600 30325 29925 108 9000 5000 20460 50 1 2154379 641 8.00 0.53 12 0.01 3721.00 55972.00 36700 20240610 -18.94 28800 20241204 3.30 31650 -6.00 20250219 29400 1.19 20250407 36700 -18.94 20240610 28800 3.30 20241204 0.15 Y 004450 5000 107 억 88716 N N 0 N 00 N
8 20250407 100151 57 100.00 KOSPI 금속 N N N N N 29800 -300 5 -1.00 3890400 131 23.56 29400 30050 29400 39100 21100 30100 29697.71 4.12 0 6 30400 30250 30000 29850 29600 30325 29925 108 9000 5000 20460 50 1 2154379 642 8.01 0.53 12 0.01 3721.00 55972.00 36700 20240610 -18.80 28800 20241204 3.47 31650 -5.85 20250219 29400 1.36 20250407 36700 -18.80 20240610 28800 3.47 20241204 0.15 Y 004450 5000 107 억 88716 N N 0 N 00 N
9 20250407 090151 57 100.00 KOSPI 금속 N N N N N 29400 -700 5 -2.33 617400 21 3.78 29400 29400 29400 39100 21100 30100 29400.00 4.12 0 0 30400 30250 30000 29850 29600 30325 29925 108 9000 5000 20460 50 1 2154379 633 7.90 0.53 12 0.00 3721.00 55972.00 36700 20240610 -19.89 28800 20241204 2.08 31650 -7.11 20250219 29400 0.00 20250407 36700 -19.89 20240610 28800 2.08 20241204 0.15 Y 004450 5000 107 억 88716 N N 0 N 00 N
10 20250404 160151 57 100.00 KOSPI 금속 N N N N N 30100 -100 5 -0.33 16645750 556 68.47 29750 30150 29750 39250 21150 30200 29938.40 4.12 0 -8 30766 30482 30116 29832 29466 30625 29975 108 9050 5000 20530 50 1 2154379 648 8.09 0.54 12 0.03 3721.00 55972.00 36700 20240610 -17.98 28800 20241204 4.51 31650 -4.90 20250219 29500 2.03 20250331 36700 -17.98 20240610 28800 4.51 20241204 0.15 Y 004450 5000 107 억 88728 N N 0 N 00 N
11 20250404 150152 57 100.00 KOSPI 금속 N N N N N 29950 -250 5 -0.83 16314850 545 67.12 29750 30150 29750 39250 21150 30200 29935.50 4.12 0 -8 30766 30482 30116 29832 29466 30625 29975 108 9050 5000 20530 50 1 2154379 645 8.05 0.54 12 0.03 3721.00 55972.00 36700 20240610 -18.39 28800 20241204 3.99 31650 -5.37 20250219 29500 1.53 20250331 36700 -18.39 20240610 28800 3.99 20241204 0.15 Y 004450 5000 107 억 88728 N N 0 N 00 N
12 20250404 140152 57 100.00 KOSPI 금속 N N N N N 30100 -100 5 -0.33 11762100 393 48.40 29750 30150 29750 39250 21150 30200 29929.01 4.12 0 -8 30766 30482 30116 29832 29466 30625 29975 108 9050 5000 20530 50 1 2154379 648 8.09 0.54 12 0.02 3721.00 55972.00 36700 20240610 -17.98 28800 20241204 4.51 31650 -4.90 20250219 29500 2.03 20250331 36700 -17.98 20240610 28800 4.51 20241204 0.15 Y 004450 5000 107 억 88728 N N 0 N 00 N