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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004450/price/prices-20250301.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
20250312,160155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30150,100,2,0.33,48042200,1601,67.33,30100,30450,29850,39050,21050,30050,30007.53,3.98,0,-94,31150,30600,30300,29750,29450,30450,29600,108,9000,5000,20430,50,1,2154379,650,-9.77,0.57,12,0.07,-3087.00,53230.00,36700,20240610,-17.85,28800,20241204,4.69,31650,-4.74,20250219,29800,1.17,20250115,36700,-17.85,20240610,28800,4.69,20241204,0.14,N,004450,5000,107 억,,85812,N,N,2,N,00,N
20250312,150156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30050,0,3,0.00,45669700,1522,64.00,30100,30450,29850,39050,21050,30050,30006.37,3.98,0,-48,31150,30600,30300,29750,29450,30450,29600,108,9000,5000,20430,50,1,2154379,647,-9.73,0.56,12,0.07,-3087.00,53230.00,36700,20240610,-18.12,28800,20241204,4.34,31650,-5.06,20250219,29800,0.84,20250115,36700,-18.12,20240610,28800,4.34,20241204,0.14,N,004450,5000,107 억,,85812,N,N,0,N,00,N
20250312,140155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30050,0,3,0.00,17818550,591,24.85,30100,30450,30000,39050,21050,30050,30149.83,3.98,0,-59,31150,30600,30300,29750,29450,30450,29600,108,9000,5000,20430,50,1,2154379,647,-9.73,0.56,12,0.03,-3087.00,53230.00,36700,20240610,-18.12,28800,20241204,4.34,31650,-5.06,20250219,29800,0.84,20250115,36700,-18.12,20240610,28800,4.34,20241204,0.14,N,004450,5000,107 억,,85812,N,N,0,N,00,N
20250312,130155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30050,0,3,0.00,15172400,503,21.15,30100,30450,30000,39050,21050,30050,30163.82,3.98,0,-8,31150,30600,30300,29750,29450,30450,29600,108,9000,5000,20430,50,1,2154379,647,-9.73,0.56,12,0.02,-3087.00,53230.00,36700,20240610,-18.12,28800,20241204,4.34,31650,-5.06,20250219,29800,0.84,20250115,36700,-18.12,20240610,28800,4.34,20241204,0.14,N,004450,5000,107 억,,85812,N,N,0,N,00,N
20250312,120155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30150,100,2,0.33,15052100,499,20.98,30100,30450,30000,39050,21050,30050,30164.53,3.98,0,-6,31150,30600,30300,29750,29450,30450,29600,108,9000,5000,20430,50,1,2154379,650,-9.77,0.57,12,0.02,-3087.00,53230.00,36700,20240610,-17.85,28800,20241204,4.69,31650,-4.74,20250219,29800,1.17,20250115,36700,-17.85,20240610,28800,4.69,20241204,0.14,N,004450,5000,107 억,,85812,N,N,0,N,00,N
20250312,110155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30150,100,2,0.33,15052100,499,20.98,30100,30450,30000,39050,21050,30050,30164.53,3.98,0,-6,31150,30600,30300,29750,29450,30450,29600,108,9000,5000,20430,50,1,2154379,650,-9.77,0.57,12,0.02,-3087.00,53230.00,36700,20240610,-17.85,28800,20241204,4.69,31650,-4.74,20250219,29800,1.17,20250115,36700,-17.85,20240610,28800,4.69,20241204,0.14,N,004450,5000,107 억,,85812,N,N,0,N,00,N
20250312,100155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30100,50,2,0.17,14209850,471,19.81,30100,30450,30050,39050,21050,30050,30169.53,3.98,0,-5,31150,30600,30300,29750,29450,30450,29600,108,9000,5000,20430,50,1,2154379,648,-9.75,0.57,12,0.02,-3087.00,53230.00,36700,20240610,-17.98,28800,20241204,4.51,31650,-4.90,20250219,29800,1.01,20250115,36700,-17.98,20240610,28800,4.51,20241204,0.14,N,004450,5000,107 억,,85812,N,N,0,N,00,N
20250312,090155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30100,50,2,0.17,30100,1,0.04,30100,30100,30100,39050,21050,30050,30100.00,3.98,0,0,31150,30600,30300,29750,29450,30450,29600,108,9000,5000,20430,50,1,2154379,648,-9.75,0.57,12,0.00,-3087.00,53230.00,36700,20240610,-17.98,28800,20241204,4.51,31650,-4.90,20250219,29800,1.01,20250115,36700,-17.98,20240610,28800,4.51,20241204,0.14,N,004450,5000,107 억,,85812,N,N,0,N,00,N
20250311,160155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30050,-400,5,-1.31,72098900,2378,148.90,30450,30850,30000,39550,21350,30450,30319.13,3.99,0,-66,31516,30982,30716,30182,29916,30850,30050,108,9100,5000,20700,50,1,2154379,647,-9.73,0.56,12,0.11,-3087.00,53230.00,36700,20240610,-18.12,28800,20241204,4.34,31650,-5.06,20250219,29800,0.84,20250115,36700,-18.12,20240610,28800,4.34,20241204,0.14,N,004450,5000,107 억,,85879,N,N,0,N,00,N
20250311,150155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30150,-300,5,-0.99,70114400,2312,144.77,30450,30850,30000,39550,21350,30450,30326.30,3.99,0,-7,31516,30982,30716,30182,29916,30850,30050,108,9100,5000,20700,50,1,2154379,650,-9.77,0.57,12,0.11,-3087.00,53230.00,36700,20240610,-17.85,28800,20241204,4.69,31650,-4.74,20250219,29800,1.17,20250115,36700,-17.85,20240610,28800,4.69,20241204,0.14,N,004450,5000,107 억,,85879,N,N,0,N,00,N
20250311,140155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30450,0,3,0.00,36394750,1198,75.02,30450,30850,30000,39550,21350,30450,30379.59,3.99,0,-111,31516,30982,30716,30182,29916,30850,30050,108,9100,5000,20700,50,1,2154379,656,-9.86,0.57,12,0.06,-3087.00,53230.00,36700,20240610,-17.03,28800,20241204,5.73,31650,-3.79,20250219,29800,2.18,20250115,36700,-17.03,20240610,28800,5.73,20241204,0.14,N,004450,5000,107 억,,85879,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 20250312 160155 57 100.00 KOSPI 금속 N N N N N 30150 100 2 0.33 48042200 1601 67.33 30100 30450 29850 39050 21050 30050 30007.53 3.98 0 -94 31150 30600 30300 29750 29450 30450 29600 108 9000 5000 20430 50 1 2154379 650 -9.77 0.57 12 0.07 -3087.00 53230.00 36700 20240610 -17.85 28800 20241204 4.69 31650 -4.74 20250219 29800 1.17 20250115 36700 -17.85 20240610 28800 4.69 20241204 0.14 N 004450 5000 107 억 85812 N N 2 N 00 N
3 20250312 150156 57 100.00 KOSPI 금속 N N N N N 30050 0 3 0.00 45669700 1522 64.00 30100 30450 29850 39050 21050 30050 30006.37 3.98 0 -48 31150 30600 30300 29750 29450 30450 29600 108 9000 5000 20430 50 1 2154379 647 -9.73 0.56 12 0.07 -3087.00 53230.00 36700 20240610 -18.12 28800 20241204 4.34 31650 -5.06 20250219 29800 0.84 20250115 36700 -18.12 20240610 28800 4.34 20241204 0.14 N 004450 5000 107 억 85812 N N 0 N 00 N
4 20250312 140155 57 100.00 KOSPI 금속 N N N N N 30050 0 3 0.00 17818550 591 24.85 30100 30450 30000 39050 21050 30050 30149.83 3.98 0 -59 31150 30600 30300 29750 29450 30450 29600 108 9000 5000 20430 50 1 2154379 647 -9.73 0.56 12 0.03 -3087.00 53230.00 36700 20240610 -18.12 28800 20241204 4.34 31650 -5.06 20250219 29800 0.84 20250115 36700 -18.12 20240610 28800 4.34 20241204 0.14 N 004450 5000 107 억 85812 N N 0 N 00 N
5 20250312 130155 57 100.00 KOSPI 금속 N N N N N 30050 0 3 0.00 15172400 503 21.15 30100 30450 30000 39050 21050 30050 30163.82 3.98 0 -8 31150 30600 30300 29750 29450 30450 29600 108 9000 5000 20430 50 1 2154379 647 -9.73 0.56 12 0.02 -3087.00 53230.00 36700 20240610 -18.12 28800 20241204 4.34 31650 -5.06 20250219 29800 0.84 20250115 36700 -18.12 20240610 28800 4.34 20241204 0.14 N 004450 5000 107 억 85812 N N 0 N 00 N
6 20250312 120155 57 100.00 KOSPI 금속 N N N N N 30150 100 2 0.33 15052100 499 20.98 30100 30450 30000 39050 21050 30050 30164.53 3.98 0 -6 31150 30600 30300 29750 29450 30450 29600 108 9000 5000 20430 50 1 2154379 650 -9.77 0.57 12 0.02 -3087.00 53230.00 36700 20240610 -17.85 28800 20241204 4.69 31650 -4.74 20250219 29800 1.17 20250115 36700 -17.85 20240610 28800 4.69 20241204 0.14 N 004450 5000 107 억 85812 N N 0 N 00 N
7 20250312 110155 57 100.00 KOSPI 금속 N N N N N 30150 100 2 0.33 15052100 499 20.98 30100 30450 30000 39050 21050 30050 30164.53 3.98 0 -6 31150 30600 30300 29750 29450 30450 29600 108 9000 5000 20430 50 1 2154379 650 -9.77 0.57 12 0.02 -3087.00 53230.00 36700 20240610 -17.85 28800 20241204 4.69 31650 -4.74 20250219 29800 1.17 20250115 36700 -17.85 20240610 28800 4.69 20241204 0.14 N 004450 5000 107 억 85812 N N 0 N 00 N
8 20250312 100155 57 100.00 KOSPI 금속 N N N N N 30100 50 2 0.17 14209850 471 19.81 30100 30450 30050 39050 21050 30050 30169.53 3.98 0 -5 31150 30600 30300 29750 29450 30450 29600 108 9000 5000 20430 50 1 2154379 648 -9.75 0.57 12 0.02 -3087.00 53230.00 36700 20240610 -17.98 28800 20241204 4.51 31650 -4.90 20250219 29800 1.01 20250115 36700 -17.98 20240610 28800 4.51 20241204 0.14 N 004450 5000 107 억 85812 N N 0 N 00 N
9 20250312 090155 57 100.00 KOSPI 금속 N N N N N 30100 50 2 0.17 30100 1 0.04 30100 30100 30100 39050 21050 30050 30100.00 3.98 0 0 31150 30600 30300 29750 29450 30450 29600 108 9000 5000 20430 50 1 2154379 648 -9.75 0.57 12 0.00 -3087.00 53230.00 36700 20240610 -17.98 28800 20241204 4.51 31650 -4.90 20250219 29800 1.01 20250115 36700 -17.98 20240610 28800 4.51 20241204 0.14 N 004450 5000 107 억 85812 N N 0 N 00 N
10 20250311 160155 57 100.00 KOSPI 금속 N N N N N 30050 -400 5 -1.31 72098900 2378 148.90 30450 30850 30000 39550 21350 30450 30319.13 3.99 0 -66 31516 30982 30716 30182 29916 30850 30050 108 9100 5000 20700 50 1 2154379 647 -9.73 0.56 12 0.11 -3087.00 53230.00 36700 20240610 -18.12 28800 20241204 4.34 31650 -5.06 20250219 29800 0.84 20250115 36700 -18.12 20240610 28800 4.34 20241204 0.14 N 004450 5000 107 억 85879 N N 0 N 00 N
11 20250311 150155 57 100.00 KOSPI 금속 N N N N N 30150 -300 5 -0.99 70114400 2312 144.77 30450 30850 30000 39550 21350 30450 30326.30 3.99 0 -7 31516 30982 30716 30182 29916 30850 30050 108 9100 5000 20700 50 1 2154379 650 -9.77 0.57 12 0.11 -3087.00 53230.00 36700 20240610 -17.85 28800 20241204 4.69 31650 -4.74 20250219 29800 1.17 20250115 36700 -17.85 20240610 28800 4.69 20241204 0.14 N 004450 5000 107 억 85879 N N 0 N 00 N
12 20250311 140155 57 100.00 KOSPI 금속 N N N N N 30450 0 3 0.00 36394750 1198 75.02 30450 30850 30000 39550 21350 30450 30379.59 3.99 0 -111 31516 30982 30716 30182 29916 30850 30050 108 9100 5000 20700 50 1 2154379 656 -9.86 0.57 12 0.06 -3087.00 53230.00 36700 20240610 -17.03 28800 20241204 5.73 31650 -3.79 20250219 29800 2.18 20250115 36700 -17.03 20240610 28800 5.73 20241204 0.14 N 004450 5000 107 억 85879 N N 0 N 00 N