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
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
20250414,160153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30300,-500,5,-1.62,98714350,3235,578.71,30900,30900,30300,40000,21600,30800,30514.48,4.12,0,-403,31166,30982,30666,30482,30166,31075,30575,108,9200,5000,20940,50,1,2154379,653,8.14,0.54,12,0.15,3721.00,55972.00,36700,20240610,-17.44,28800,20241204,5.21,31650,-4.27,20250219,29350,3.24,20250408,36700,-17.44,20240610,28800,5.21,20241204,0.14,Y,004450,5000,107 억,,88793,N,N,0,N,00,N
20250414,150154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30500,-300,5,-0.97,97016950,3179,568.69,30900,30900,30300,40000,21600,30800,30518.07,4.12,0,-351,31166,30982,30666,30482,30166,31075,30575,108,9200,5000,20940,50,1,2154379,657,8.20,0.54,12,0.15,3721.00,55972.00,36700,20240610,-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,,88793,N,N,0,N,00,N
20250414,140154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30500,-300,5,-0.97,93936450,3078,550.63,30900,30900,30300,40000,21600,30800,30518.66,4.12,0,-250,31166,30982,30666,30482,30166,31075,30575,108,9200,5000,20940,50,1,2154379,657,8.20,0.54,12,0.14,3721.00,55972.00,36700,20240610,-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,,88793,N,N,0,N,00,N
20250414,130154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30400,-400,5,-1.30,92600350,3034,542.75,30900,30900,30300,40000,21600,30800,30520.88,4.12,0,-249,31166,30982,30666,30482,30166,31075,30575,108,9200,5000,20940,50,1,2154379,655,8.17,0.54,12,0.14,3721.00,55972.00,36700,20240610,-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,,88793,N,N,0,N,00,N
20250414,120154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30500,-300,5,-0.97,58405650,1911,341.86,30900,30900,30300,40000,21600,30800,30562.87,4.12,0,-162,31166,30982,30666,30482,30166,31075,30575,108,9200,5000,20940,50,1,2154379,657,8.20,0.54,12,0.09,3721.00,55972.00,36700,20240610,-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,,88793,N,N,0,N,00,N
20250414,110154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30500,-300,5,-0.97,10918450,358,64.04,30900,30900,30300,40000,21600,30800,30498.46,4.12,0,62,31166,30982,30666,30482,30166,31075,30575,108,9200,5000,20940,50,1,2154379,657,8.20,0.54,12,0.02,3721.00,55972.00,36700,20240610,-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,,88793,N,N,0,N,00,N
20250414,100154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30700,-100,5,-0.32,642650,21,3.76,30900,30900,30550,40000,21600,30800,30602.38,4.12,0,15,31166,30982,30666,30482,30166,31075,30575,108,9200,5000,20940,50,1,2154379,661,8.25,0.55,12,0.00,3721.00,55972.00,36700,20240610,-16.35,28800,20241204,6.60,31650,-3.00,20250219,29350,4.60,20250408,36700,-16.35,20240610,28800,6.60,20241204,0.14,Y,004450,5000,107 억,,88793,N,N,0,N,00,N
20250414,090154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,100,2,0.32,30900,1,0.18,30900,30900,30900,40000,21600,30800,30900.00,4.12,0,0,31166,30982,30666,30482,30166,31075,30575,108,9200,5000,20940,50,1,2154379,666,8.30,0.55,12,0.00,3721.00,55972.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29350,5.28,20250408,36700,-15.80,20240610,28800,7.29,20241204,0.14,Y,004450,5000,107 억,,88793,N,N,0,N,00,N
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
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 금속 N N N N N 30300 -500 5 -1.62 98714350 3235 578.71 30900 30900 30300 40000 21600 30800 30514.48 4.12 0 -403 31166 30982 30666 30482 30166 31075 30575 108 9200 5000 20940 50 1 2154379 653 8.14 0.54 12 0.15 3721.00 55972.00 36700 20240610 -17.44 28800 20241204 5.21 31650 -4.27 20250219 29350 3.24 20250408 36700 -17.44 20240610 28800 5.21 20241204 0.14 Y 004450 5000 107 억 88793 N N 0 N 00 N
3 20250414 150154 57 100.00 KOSPI 금속 N N N N N 30500 -300 5 -0.97 97016950 3179 568.69 30900 30900 30300 40000 21600 30800 30518.07 4.12 0 -351 31166 30982 30666 30482 30166 31075 30575 108 9200 5000 20940 50 1 2154379 657 8.20 0.54 12 0.15 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 88793 N N 0 N 00 N
4 20250414 140154 57 100.00 KOSPI 금속 N N N N N 30500 -300 5 -0.97 93936450 3078 550.63 30900 30900 30300 40000 21600 30800 30518.66 4.12 0 -250 31166 30982 30666 30482 30166 31075 30575 108 9200 5000 20940 50 1 2154379 657 8.20 0.54 12 0.14 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 88793 N N 0 N 00 N
5 20250414 130154 57 100.00 KOSPI 금속 N N N N N 30400 -400 5 -1.30 92600350 3034 542.75 30900 30900 30300 40000 21600 30800 30520.88 4.12 0 -249 31166 30982 30666 30482 30166 31075 30575 108 9200 5000 20940 50 1 2154379 655 8.17 0.54 12 0.14 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 88793 N N 0 N 00 N
6 20250414 120154 57 100.00 KOSPI 금속 N N N N N 30500 -300 5 -0.97 58405650 1911 341.86 30900 30900 30300 40000 21600 30800 30562.87 4.12 0 -162 31166 30982 30666 30482 30166 31075 30575 108 9200 5000 20940 50 1 2154379 657 8.20 0.54 12 0.09 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 88793 N N 0 N 00 N
7 20250414 110154 57 100.00 KOSPI 금속 N N N N N 30500 -300 5 -0.97 10918450 358 64.04 30900 30900 30300 40000 21600 30800 30498.46 4.12 0 62 31166 30982 30666 30482 30166 31075 30575 108 9200 5000 20940 50 1 2154379 657 8.20 0.54 12 0.02 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 88793 N N 0 N 00 N
8 20250414 100154 57 100.00 KOSPI 금속 N N N N N 30700 -100 5 -0.32 642650 21 3.76 30900 30900 30550 40000 21600 30800 30602.38 4.12 0 15 31166 30982 30666 30482 30166 31075 30575 108 9200 5000 20940 50 1 2154379 661 8.25 0.55 12 0.00 3721.00 55972.00 36700 20240610 -16.35 28800 20241204 6.60 31650 -3.00 20250219 29350 4.60 20250408 36700 -16.35 20240610 28800 6.60 20241204 0.14 Y 004450 5000 107 억 88793 N N 0 N 00 N
9 20250414 090154 57 100.00 KOSPI 금속 N N N N N 30900 100 2 0.32 30900 1 0.18 30900 30900 30900 40000 21600 30800 30900.00 4.12 0 0 31166 30982 30666 30482 30166 31075 30575 108 9200 5000 20940 50 1 2154379 666 8.30 0.55 12 0.00 3721.00 55972.00 36700 20240610 -15.80 28800 20241204 7.29 31650 -2.37 20250219 29350 5.28 20250408 36700 -15.80 20240610 28800 7.29 20241204 0.14 Y 004450 5000 107 억 88793 N N 0 N 00 N
10 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
11 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
12 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