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
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
20250411,160153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,600,2,1.99,17112300,559,31.80,30350,30850,30350,39250,21150,30200,30612.34,4.12,0,316,30566,30382,30216,30032,29866,30475,30125,108,9050,5000,20530,50,1,2154379,664,8.28,0.55,12,0.03,3721.00,55972.00,36700,20240610,-16.08,28800,20241204,6.94,31650,-2.69,20250219,29350,4.94,20250408,36700,-16.08,20240610,28800,6.94,20241204,0.14,Y,004450,5000,107 억,,88780,N,N,0,N,00,N
20250411,150153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,650,2,2.15,16403950,536,30.49,30350,30850,30350,39250,21150,30200,30604.38,4.12,0,317,30566,30382,30216,30032,29866,30475,30125,108,9050,5000,20530,50,1,2154379,665,8.29,0.55,12,0.02,3721.00,55972.00,36700,20240610,-15.94,28800,20241204,7.12,31650,-2.53,20250219,29350,5.11,20250408,36700,-15.94,20240610,28800,7.12,20241204,0.14,Y,004450,5000,107 억,,88780,N,N,0,N,00,N
20250411,140154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,600,2,1.99,13516500,442,25.14,30350,30800,30350,39250,21150,30200,30580.32,4.12,0,263,30566,30382,30216,30032,29866,30475,30125,108,9050,5000,20530,50,1,2154379,664,8.28,0.55,12,0.02,3721.00,55972.00,36700,20240610,-16.08,28800,20241204,6.94,31650,-2.69,20250219,29350,4.94,20250408,36700,-16.08,20240610,28800,6.94,20241204,0.14,Y,004450,5000,107 억,,88780,N,N,0,N,00,N
20250411,130154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,600,2,1.99,8437150,277,15.76,30350,30800,30350,39250,21150,30200,30459.03,4.12,0,203,30566,30382,30216,30032,29866,30475,30125,108,9050,5000,20530,50,1,2154379,664,8.28,0.55,12,0.01,3721.00,55972.00,36700,20240610,-16.08,28800,20241204,6.94,31650,-2.69,20250219,29350,4.94,20250408,36700,-16.08,20240610,28800,6.94,20241204,0.14,Y,004450,5000,107 억,,88780,N,N,0,N,00,N
20250411,120154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30500,300,2,0.99,6564400,216,12.29,30350,30500,30350,39250,21150,30200,30390.74,4.12,0,142,30566,30382,30216,30032,29866,30475,30125,108,9050,5000,20530,50,1,2154379,657,8.20,0.54,12,0.01,3721.00,55972.00,36700,20240610,-16.89,28800,20241204,5.90,31650,-3.63,20250219,29350,3.92,20250408,36700,-16.89,20240610,28800,5.90,20241204,0.14,Y,004450,5000,107 억,,88780,N,N,0,N,00,N
20250411,110153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30400,200,2,0.66,4678850,154,8.76,30350,30400,30350,39250,21150,30200,30382.14,4.12,0,85,30566,30382,30216,30032,29866,30475,30125,108,9050,5000,20530,50,1,2154379,655,8.17,0.54,12,0.01,3721.00,55972.00,36700,20240610,-17.17,28800,20241204,5.56,31650,-3.95,20250219,29350,3.58,20250408,36700,-17.17,20240610,28800,5.56,20241204,0.14,Y,004450,5000,107 억,,88780,N,N,0,N,00,N
20250411,100154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30400,200,2,0.66,1822200,60,3.41,30350,30400,30350,39250,21150,30200,30370.00,4.12,0,22,30566,30382,30216,30032,29866,30475,30125,108,9050,5000,20530,50,1,2154379,655,8.17,0.54,12,0.00,3721.00,55972.00,36700,20240610,-17.17,28800,20241204,5.56,31650,-3.95,20250219,29350,3.58,20250408,36700,-17.17,20240610,28800,5.56,20241204,0.14,Y,004450,5000,107 억,,88780,N,N,0,N,00,N
20250411,090154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30350,150,2,0.50,1001550,33,1.88,30350,30350,30350,39250,21150,30200,30350.00,4.12,0,-1,30566,30382,30216,30032,29866,30475,30125,108,9050,5000,20530,50,1,2154379,654,8.16,0.54,12,0.00,3721.00,55972.00,36700,20240610,-17.30,28800,20241204,5.38,31650,-4.11,20250219,29350,3.41,20250408,36700,-17.30,20240610,28800,5.38,20241204,0.14,Y,004450,5000,107 억,,88780,N,N,0,N,00,N
20250410,160153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30200,350,2,1.17,53146850,1758,461.42,30150,30400,30050,38800,20900,29850,30231.43,4.12,0,57,30050,29950,29900,29800,29750,29925,29775,108,8950,5000,20290,50,1,2154379,651,8.12,0.54,12,0.08,3721.00,55972.00,36700,20240610,-17.71,28800,20241204,4.86,31650,-4.58,20250219,29350,2.90,20250408,36700,-17.71,20240610,28800,4.86,20241204,0.14,Y,004450,5000,107 억,,88723,N,N,0,N,00,N
20250410,150153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30250,400,2,1.34,44561550,1474,386.88,30150,30400,30050,38800,20900,29850,30231.72,4.12,0,61,30050,29950,29900,29800,29750,29925,29775,108,8950,5000,20290,50,1,2154379,652,8.13,0.54,12,0.07,3721.00,55972.00,36700,20240610,-17.57,28800,20241204,5.03,31650,-4.42,20250219,29350,3.07,20250408,36700,-17.57,20240610,28800,5.03,20241204,0.14,Y,004450,5000,107 억,,88723,N,N,0,N,00,N
20250410,140153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30200,350,2,1.17,20548250,680,178.48,30150,30400,30050,38800,20900,29850,30218.01,4.12,0,-2,30050,29950,29900,29800,29750,29925,29775,108,8950,5000,20290,50,1,2154379,651,8.12,0.54,12,0.03,3721.00,55972.00,36700,20240610,-17.71,28800,20241204,4.86,31650,-4.58,20250219,29350,2.90,20250408,36700,-17.71,20240610,28800,4.86,20241204,0.14,Y,004450,5000,107 억,,88723,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 금속 N N N N N 30800 600 2 1.99 17112300 559 31.80 30350 30850 30350 39250 21150 30200 30612.34 4.12 0 316 30566 30382 30216 30032 29866 30475 30125 108 9050 5000 20530 50 1 2154379 664 8.28 0.55 12 0.03 3721.00 55972.00 36700 20240610 -16.08 28800 20241204 6.94 31650 -2.69 20250219 29350 4.94 20250408 36700 -16.08 20240610 28800 6.94 20241204 0.14 Y 004450 5000 107 억 88780 N N 0 N 00 N
3 20250411 150153 57 100.00 KOSPI 금속 N N N N N 30850 650 2 2.15 16403950 536 30.49 30350 30850 30350 39250 21150 30200 30604.38 4.12 0 317 30566 30382 30216 30032 29866 30475 30125 108 9050 5000 20530 50 1 2154379 665 8.29 0.55 12 0.02 3721.00 55972.00 36700 20240610 -15.94 28800 20241204 7.12 31650 -2.53 20250219 29350 5.11 20250408 36700 -15.94 20240610 28800 7.12 20241204 0.14 Y 004450 5000 107 억 88780 N N 0 N 00 N
4 20250411 140154 57 100.00 KOSPI 금속 N N N N N 30800 600 2 1.99 13516500 442 25.14 30350 30800 30350 39250 21150 30200 30580.32 4.12 0 263 30566 30382 30216 30032 29866 30475 30125 108 9050 5000 20530 50 1 2154379 664 8.28 0.55 12 0.02 3721.00 55972.00 36700 20240610 -16.08 28800 20241204 6.94 31650 -2.69 20250219 29350 4.94 20250408 36700 -16.08 20240610 28800 6.94 20241204 0.14 Y 004450 5000 107 억 88780 N N 0 N 00 N
5 20250411 130154 57 100.00 KOSPI 금속 N N N N N 30800 600 2 1.99 8437150 277 15.76 30350 30800 30350 39250 21150 30200 30459.03 4.12 0 203 30566 30382 30216 30032 29866 30475 30125 108 9050 5000 20530 50 1 2154379 664 8.28 0.55 12 0.01 3721.00 55972.00 36700 20240610 -16.08 28800 20241204 6.94 31650 -2.69 20250219 29350 4.94 20250408 36700 -16.08 20240610 28800 6.94 20241204 0.14 Y 004450 5000 107 억 88780 N N 0 N 00 N
6 20250411 120154 57 100.00 KOSPI 금속 N N N N N 30500 300 2 0.99 6564400 216 12.29 30350 30500 30350 39250 21150 30200 30390.74 4.12 0 142 30566 30382 30216 30032 29866 30475 30125 108 9050 5000 20530 50 1 2154379 657 8.20 0.54 12 0.01 3721.00 55972.00 36700 20240610 -16.89 28800 20241204 5.90 31650 -3.63 20250219 29350 3.92 20250408 36700 -16.89 20240610 28800 5.90 20241204 0.14 Y 004450 5000 107 억 88780 N N 0 N 00 N
7 20250411 110153 57 100.00 KOSPI 금속 N N N N N 30400 200 2 0.66 4678850 154 8.76 30350 30400 30350 39250 21150 30200 30382.14 4.12 0 85 30566 30382 30216 30032 29866 30475 30125 108 9050 5000 20530 50 1 2154379 655 8.17 0.54 12 0.01 3721.00 55972.00 36700 20240610 -17.17 28800 20241204 5.56 31650 -3.95 20250219 29350 3.58 20250408 36700 -17.17 20240610 28800 5.56 20241204 0.14 Y 004450 5000 107 억 88780 N N 0 N 00 N
8 20250411 100154 57 100.00 KOSPI 금속 N N N N N 30400 200 2 0.66 1822200 60 3.41 30350 30400 30350 39250 21150 30200 30370.00 4.12 0 22 30566 30382 30216 30032 29866 30475 30125 108 9050 5000 20530 50 1 2154379 655 8.17 0.54 12 0.00 3721.00 55972.00 36700 20240610 -17.17 28800 20241204 5.56 31650 -3.95 20250219 29350 3.58 20250408 36700 -17.17 20240610 28800 5.56 20241204 0.14 Y 004450 5000 107 억 88780 N N 0 N 00 N
9 20250411 090154 57 100.00 KOSPI 금속 N N N N N 30350 150 2 0.50 1001550 33 1.88 30350 30350 30350 39250 21150 30200 30350.00 4.12 0 -1 30566 30382 30216 30032 29866 30475 30125 108 9050 5000 20530 50 1 2154379 654 8.16 0.54 12 0.00 3721.00 55972.00 36700 20240610 -17.30 28800 20241204 5.38 31650 -4.11 20250219 29350 3.41 20250408 36700 -17.30 20240610 28800 5.38 20241204 0.14 Y 004450 5000 107 억 88780 N N 0 N 00 N
10 20250410 160153 57 100.00 KOSPI 금속 N N N N N 30200 350 2 1.17 53146850 1758 461.42 30150 30400 30050 38800 20900 29850 30231.43 4.12 0 57 30050 29950 29900 29800 29750 29925 29775 108 8950 5000 20290 50 1 2154379 651 8.12 0.54 12 0.08 3721.00 55972.00 36700 20240610 -17.71 28800 20241204 4.86 31650 -4.58 20250219 29350 2.90 20250408 36700 -17.71 20240610 28800 4.86 20241204 0.14 Y 004450 5000 107 억 88723 N N 0 N 00 N
11 20250410 150153 57 100.00 KOSPI 금속 N N N N N 30250 400 2 1.34 44561550 1474 386.88 30150 30400 30050 38800 20900 29850 30231.72 4.12 0 61 30050 29950 29900 29800 29750 29925 29775 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 29350 3.07 20250408 36700 -17.57 20240610 28800 5.03 20241204 0.14 Y 004450 5000 107 억 88723 N N 0 N 00 N
12 20250410 140153 57 100.00 KOSPI 금속 N N N N N 30200 350 2 1.17 20548250 680 178.48 30150 30400 30050 38800 20900 29850 30218.01 4.12 0 -2 30050 29950 29900 29800 29750 29925 29775 108 8950 5000 20290 50 1 2154379 651 8.12 0.54 12 0.03 3721.00 55972.00 36700 20240610 -17.71 28800 20241204 4.86 31650 -4.58 20250219 29350 2.90 20250408 36700 -17.71 20240610 28800 4.86 20241204 0.14 Y 004450 5000 107 억 88723 N N 0 N 00 N