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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004450/price/prices-20250501.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
20250516,160146,57,100.00,KOSPI,,금속,N,N,N,N, ,N,36100,-1350,5,-3.60,52283300,1437,12.79,36750,37200,36100,48650,26250,37450,36383.65,4.19,0,-15,40283,38866,36683,35266,33083,39250,35650,108,11200,5000,25460,50,1,2154379,778,9.70,0.64,12,0.07,3721.00,55972.00,42950,20250428,-15.95,28800,20241204,25.35,42950,-15.95,20250428,29350,23.00,20250408,42950,-15.95,20250428,28800,25.35,20241204,0.10,Y,004450,5000,107 억,,90280,N,N,6,N,00,N
20250516,150147,57,100.00,KOSPI,,금속,N,N,N,N, ,N,36300,-1150,5,-3.07,47733700,1311,11.67,36750,37200,36100,48650,26250,37450,36410.14,4.19,0,22,40283,38866,36683,35266,33083,39250,35650,108,11200,5000,25460,50,1,2154379,782,9.76,0.65,12,0.06,3721.00,55972.00,42950,20250428,-15.48,28800,20241204,26.04,42950,-15.48,20250428,29350,23.68,20250408,42950,-15.48,20250428,28800,26.04,20241204,0.10,Y,004450,5000,107 억,,90280,N,N,0,N,00,N
20250516,140147,57,100.00,KOSPI,,금속,N,N,N,N, ,N,36200,-1250,5,-3.34,41880750,1150,10.24,36750,37200,36100,48650,26250,37450,36418.04,4.19,0,22,40283,38866,36683,35266,33083,39250,35650,108,11200,5000,25460,50,1,2154379,780,9.73,0.65,12,0.05,3721.00,55972.00,42950,20250428,-15.72,28800,20241204,25.69,42950,-15.72,20250428,29350,23.34,20250408,42950,-15.72,20250428,28800,25.69,20241204,0.10,Y,004450,5000,107 억,,90280,N,N,0,N,00,N
20250516,130146,57,100.00,KOSPI,,금속,N,N,N,N, ,N,36150,-1300,5,-3.47,34560950,948,8.44,36750,37200,36100,48650,26250,37450,36456.70,4.19,0,23,40283,38866,36683,35266,33083,39250,35650,108,11200,5000,25460,50,1,2154379,779,9.72,0.65,12,0.04,3721.00,55972.00,42950,20250428,-15.83,28800,20241204,25.52,42950,-15.83,20250428,29350,23.17,20250408,42950,-15.83,20250428,28800,25.52,20241204,0.10,Y,004450,5000,107 억,,90280,N,N,0,N,00,N
20250516,120145,57,100.00,KOSPI,,금속,N,N,N,N, ,N,36350,-1100,5,-2.94,25753300,705,6.28,36750,37200,36100,48650,26250,37450,36529.50,4.19,0,45,40283,38866,36683,35266,33083,39250,35650,108,11200,5000,25460,50,1,2154379,783,9.77,0.65,12,0.03,3721.00,55972.00,42950,20250428,-15.37,28800,20241204,26.22,42950,-15.37,20250428,29350,23.85,20250408,42950,-15.37,20250428,28800,26.22,20241204,0.10,Y,004450,5000,107 억,,90280,N,N,0,N,00,N
20250516,110143,57,100.00,KOSPI,,금속,N,N,N,N, ,N,36400,-1050,5,-2.80,16733350,457,4.07,36750,37200,36100,48650,26250,37450,36615.65,4.19,0,34,40283,38866,36683,35266,33083,39250,35650,108,11200,5000,25460,50,1,2154379,784,9.78,0.65,12,0.02,3721.00,55972.00,42950,20250428,-15.25,28800,20241204,26.39,42950,-15.25,20250428,29350,24.02,20250408,42950,-15.25,20250428,28800,26.39,20241204,0.10,Y,004450,5000,107 억,,90280,N,N,0,N,00,N
20250516,100147,57,100.00,KOSPI,,금속,N,N,N,N, ,N,36400,-1050,5,-2.80,12256250,334,2.97,36750,37200,36100,48650,26250,37450,36695.36,4.19,0,18,40283,38866,36683,35266,33083,39250,35650,108,11200,5000,25460,50,1,2154379,784,9.78,0.65,12,0.02,3721.00,55972.00,42950,20250428,-15.25,28800,20241204,26.39,42950,-15.25,20250428,29350,24.02,20250408,42950,-15.25,20250428,28800,26.39,20241204,0.10,Y,004450,5000,107 억,,90280,N,N,0,N,00,N
20250516,090146,57,100.00,KOSPI,,금속,N,N,N,N, ,N,37150,-300,5,-0.80,1734400,47,0.42,36750,37200,36750,48650,26250,37450,36902.13,4.19,0,-13,40283,38866,36683,35266,33083,39250,35650,108,11200,5000,25460,50,1,2154379,800,9.98,0.66,12,0.00,3721.00,55972.00,42950,20250428,-13.50,28800,20241204,28.99,42950,-13.50,20250428,29350,26.58,20250408,42950,-13.50,20250428,28800,28.99,20241204,0.10,Y,004450,5000,107 억,,90280,N,N,0,N,00,N
20250515,160153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,37450,0,3,0.00,415092375,11231,626.38,37450,38100,34500,48650,26250,37450,36959.52,4.07,0,182,38250,37850,37500,37100,36750,37675,36925,108,11200,5000,25460,50,1,2154379,807,10.06,0.67,12,0.52,3721.00,55972.00,42950,20250428,-12.81,28800,20241204,30.03,42950,-12.81,20250428,29350,27.60,20250408,42950,-12.81,20250428,28800,30.03,20241204,0.10,Y,004450,5000,107 억,,87642,N,N,1,N,00,N
20250515,150153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,37400,-50,5,-0.13,363355475,9858,549.80,37450,38100,34500,48650,26250,37450,36858.94,4.07,0,420,38250,37850,37500,37100,36750,37675,36925,108,11200,5000,25460,50,1,2154379,806,10.05,0.67,12,0.46,3721.00,55972.00,42950,20250428,-12.92,28800,20241204,29.86,42950,-12.92,20250428,29350,27.43,20250408,42950,-12.92,20250428,28800,29.86,20241204,0.10,Y,004450,5000,107 억,,87642,N,N,1,N,00,N
20250515,140153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,37350,-100,5,-0.27,131371400,3512,195.87,37450,38100,36750,48650,26250,37450,37406.44,4.07,0,78,38250,37850,37500,37100,36750,37675,36925,108,11200,5000,25460,50,1,2154379,805,10.04,0.67,12,0.16,3721.00,55972.00,42950,20250428,-13.04,28800,20241204,29.69,42950,-13.04,20250428,29350,27.26,20250408,42950,-13.04,20250428,28800,29.69,20241204,0.10,Y,004450,5000,107 억,,87642,N,N,1,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 20250516 160146 57 100.00 KOSPI 금속 N N N N N 36100 -1350 5 -3.60 52283300 1437 12.79 36750 37200 36100 48650 26250 37450 36383.65 4.19 0 -15 40283 38866 36683 35266 33083 39250 35650 108 11200 5000 25460 50 1 2154379 778 9.70 0.64 12 0.07 3721.00 55972.00 42950 20250428 -15.95 28800 20241204 25.35 42950 -15.95 20250428 29350 23.00 20250408 42950 -15.95 20250428 28800 25.35 20241204 0.10 Y 004450 5000 107 억 90280 N N 6 N 00 N
3 20250516 150147 57 100.00 KOSPI 금속 N N N N N 36300 -1150 5 -3.07 47733700 1311 11.67 36750 37200 36100 48650 26250 37450 36410.14 4.19 0 22 40283 38866 36683 35266 33083 39250 35650 108 11200 5000 25460 50 1 2154379 782 9.76 0.65 12 0.06 3721.00 55972.00 42950 20250428 -15.48 28800 20241204 26.04 42950 -15.48 20250428 29350 23.68 20250408 42950 -15.48 20250428 28800 26.04 20241204 0.10 Y 004450 5000 107 억 90280 N N 0 N 00 N
4 20250516 140147 57 100.00 KOSPI 금속 N N N N N 36200 -1250 5 -3.34 41880750 1150 10.24 36750 37200 36100 48650 26250 37450 36418.04 4.19 0 22 40283 38866 36683 35266 33083 39250 35650 108 11200 5000 25460 50 1 2154379 780 9.73 0.65 12 0.05 3721.00 55972.00 42950 20250428 -15.72 28800 20241204 25.69 42950 -15.72 20250428 29350 23.34 20250408 42950 -15.72 20250428 28800 25.69 20241204 0.10 Y 004450 5000 107 억 90280 N N 0 N 00 N
5 20250516 130146 57 100.00 KOSPI 금속 N N N N N 36150 -1300 5 -3.47 34560950 948 8.44 36750 37200 36100 48650 26250 37450 36456.70 4.19 0 23 40283 38866 36683 35266 33083 39250 35650 108 11200 5000 25460 50 1 2154379 779 9.72 0.65 12 0.04 3721.00 55972.00 42950 20250428 -15.83 28800 20241204 25.52 42950 -15.83 20250428 29350 23.17 20250408 42950 -15.83 20250428 28800 25.52 20241204 0.10 Y 004450 5000 107 억 90280 N N 0 N 00 N
6 20250516 120145 57 100.00 KOSPI 금속 N N N N N 36350 -1100 5 -2.94 25753300 705 6.28 36750 37200 36100 48650 26250 37450 36529.50 4.19 0 45 40283 38866 36683 35266 33083 39250 35650 108 11200 5000 25460 50 1 2154379 783 9.77 0.65 12 0.03 3721.00 55972.00 42950 20250428 -15.37 28800 20241204 26.22 42950 -15.37 20250428 29350 23.85 20250408 42950 -15.37 20250428 28800 26.22 20241204 0.10 Y 004450 5000 107 억 90280 N N 0 N 00 N
7 20250516 110143 57 100.00 KOSPI 금속 N N N N N 36400 -1050 5 -2.80 16733350 457 4.07 36750 37200 36100 48650 26250 37450 36615.65 4.19 0 34 40283 38866 36683 35266 33083 39250 35650 108 11200 5000 25460 50 1 2154379 784 9.78 0.65 12 0.02 3721.00 55972.00 42950 20250428 -15.25 28800 20241204 26.39 42950 -15.25 20250428 29350 24.02 20250408 42950 -15.25 20250428 28800 26.39 20241204 0.10 Y 004450 5000 107 억 90280 N N 0 N 00 N
8 20250516 100147 57 100.00 KOSPI 금속 N N N N N 36400 -1050 5 -2.80 12256250 334 2.97 36750 37200 36100 48650 26250 37450 36695.36 4.19 0 18 40283 38866 36683 35266 33083 39250 35650 108 11200 5000 25460 50 1 2154379 784 9.78 0.65 12 0.02 3721.00 55972.00 42950 20250428 -15.25 28800 20241204 26.39 42950 -15.25 20250428 29350 24.02 20250408 42950 -15.25 20250428 28800 26.39 20241204 0.10 Y 004450 5000 107 억 90280 N N 0 N 00 N
9 20250516 090146 57 100.00 KOSPI 금속 N N N N N 37150 -300 5 -0.80 1734400 47 0.42 36750 37200 36750 48650 26250 37450 36902.13 4.19 0 -13 40283 38866 36683 35266 33083 39250 35650 108 11200 5000 25460 50 1 2154379 800 9.98 0.66 12 0.00 3721.00 55972.00 42950 20250428 -13.50 28800 20241204 28.99 42950 -13.50 20250428 29350 26.58 20250408 42950 -13.50 20250428 28800 28.99 20241204 0.10 Y 004450 5000 107 억 90280 N N 0 N 00 N
10 20250515 160153 57 100.00 KOSPI 금속 N N N N N 37450 0 3 0.00 415092375 11231 626.38 37450 38100 34500 48650 26250 37450 36959.52 4.07 0 182 38250 37850 37500 37100 36750 37675 36925 108 11200 5000 25460 50 1 2154379 807 10.06 0.67 12 0.52 3721.00 55972.00 42950 20250428 -12.81 28800 20241204 30.03 42950 -12.81 20250428 29350 27.60 20250408 42950 -12.81 20250428 28800 30.03 20241204 0.10 Y 004450 5000 107 억 87642 N N 1 N 00 N
11 20250515 150153 57 100.00 KOSPI 금속 N N N N N 37400 -50 5 -0.13 363355475 9858 549.80 37450 38100 34500 48650 26250 37450 36858.94 4.07 0 420 38250 37850 37500 37100 36750 37675 36925 108 11200 5000 25460 50 1 2154379 806 10.05 0.67 12 0.46 3721.00 55972.00 42950 20250428 -12.92 28800 20241204 29.86 42950 -12.92 20250428 29350 27.43 20250408 42950 -12.92 20250428 28800 29.86 20241204 0.10 Y 004450 5000 107 억 87642 N N 1 N 00 N
12 20250515 140153 57 100.00 KOSPI 금속 N N N N N 37350 -100 5 -0.27 131371400 3512 195.87 37450 38100 36750 48650 26250 37450 37406.44 4.07 0 78 38250 37850 37500 37100 36750 37675 36925 108 11200 5000 25460 50 1 2154379 805 10.04 0.67 12 0.16 3721.00 55972.00 42950 20250428 -13.04 28800 20241204 29.69 42950 -13.04 20250428 29350 27.26 20250408 42950 -13.04 20250428 28800 29.69 20241204 0.10 Y 004450 5000 107 억 87642 N N 1 N 00 N