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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,100,2,0.32,30184225,978,63.96,30800,31250,30650,40000,21600,30800,30863.22,4.03,0,86,31600,31200,30900,30500,30200,31400,30700,108,9200,5000,20940,50,1,2154379,666,-10.01,0.58,12,0.05,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.15,N,004450,5000,107 억,,86919,N,N,1,N,00,N
20250318,150158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,100,2,0.32,28858350,935,61.15,30800,31250,30650,40000,21600,30800,30864.55,4.03,0,79,31600,31200,30900,30500,30200,31400,30700,108,9200,5000,20940,50,1,2154379,666,-10.01,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.15,N,004450,5000,107 억,,86919,N,N,1,N,00,N
20250318,140157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,100,2,0.32,28332900,918,60.04,30800,31250,30650,40000,21600,30800,30863.73,4.03,0,62,31600,31200,30900,30500,30200,31400,30700,108,9200,5000,20940,50,1,2154379,666,-10.01,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.15,N,004450,5000,107 억,,86919,N,N,1,N,00,N
20250318,130157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,100,2,0.32,27838500,902,58.99,30800,31250,30650,40000,21600,30800,30863.08,4.03,0,46,31600,31200,30900,30500,30200,31400,30700,108,9200,5000,20940,50,1,2154379,666,-10.01,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.15,N,004450,5000,107 억,,86919,N,N,1,N,00,N
20250318,120157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,100,2,0.32,27282200,884,57.82,30800,31250,30650,40000,21600,30800,30862.22,4.03,0,28,31600,31200,30900,30500,30200,31400,30700,108,9200,5000,20940,50,1,2154379,666,-10.01,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.15,N,004450,5000,107 억,,86919,N,N,1,N,00,N
20250318,110157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,100,2,0.32,26633000,863,56.44,30800,31250,30650,40000,21600,30800,30860.95,4.03,0,14,31600,31200,30900,30500,30200,31400,30700,108,9200,5000,20940,50,1,2154379,666,-10.01,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.15,N,004450,5000,107 억,,86919,N,N,1,N,00,N
20250318,100158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,50,2,0.16,25181650,816,53.37,30800,31250,30650,40000,21600,30800,30859.87,4.03,0,-24,31600,31200,30900,30500,30200,31400,30700,108,9200,5000,20940,50,1,2154379,665,-9.99,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.94,28800,20241204,7.12,31650,-2.53,20250219,29800,3.52,20250115,36700,-15.94,20240610,28800,7.12,20241204,0.15,N,004450,5000,107 억,,86919,N,N,1,N,00,N
20250318,090158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,0,3,0.00,0,0,0.00,0,0,0,40000,21600,30800,0.00,4.03,0,0,31600,31200,30900,30500,30200,31400,30700,108,9200,5000,20940,50,1,2154379,664,-9.98,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-16.08,28800,20241204,6.94,31650,-2.69,20250219,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.15,N,004450,5000,107 억,,86919,N,N,1,N,00,N
20250317,160157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,-150,5,-0.48,47168550,1529,94.97,30700,31300,30600,40200,21700,30950,30849.28,4.04,0,-75,31616,31282,30966,30632,30316,31450,30800,108,9250,5000,21040,50,1,2154379,664,-9.98,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-16.08,28800,20241204,6.94,31650,-2.69,20250219,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,86985,N,N,1,N,00,N
20250317,150157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,50,2,0.16,45751750,1483,92.11,30700,31300,30600,40200,21700,30950,30850.81,4.04,0,-36,31616,31282,30966,30632,30316,31450,30800,108,9250,5000,21040,50,1,2154379,668,-10.04,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-15.53,28800,20241204,7.64,31650,-2.05,20250219,29800,4.03,20250115,36700,-15.53,20240610,28800,7.64,20241204,0.14,N,004450,5000,107 억,,86985,N,N,0,N,00,N
20250317,140157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,50,2,0.16,45288250,1468,91.18,30700,31300,30600,40200,21700,30950,30850.31,4.04,0,-36,31616,31282,30966,30632,30316,31450,30800,108,9250,5000,21040,50,1,2154379,668,-10.04,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-15.53,28800,20241204,7.64,31650,-2.05,20250219,29800,4.03,20250115,36700,-15.53,20240610,28800,7.64,20241204,0.14,N,004450,5000,107 억,,86985,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 20250318 160157 57 100.00 KOSPI 금속 N N N N N 30900 100 2 0.32 30184225 978 63.96 30800 31250 30650 40000 21600 30800 30863.22 4.03 0 86 31600 31200 30900 30500 30200 31400 30700 108 9200 5000 20940 50 1 2154379 666 -10.01 0.58 12 0.05 -3087.00 53230.00 36700 20240610 -15.80 28800 20241204 7.29 31650 -2.37 20250219 29800 3.69 20250115 36700 -15.80 20240610 28800 7.29 20241204 0.15 N 004450 5000 107 억 86919 N N 1 N 00 N
3 20250318 150158 57 100.00 KOSPI 금속 N N N N N 30900 100 2 0.32 28858350 935 61.15 30800 31250 30650 40000 21600 30800 30864.55 4.03 0 79 31600 31200 30900 30500 30200 31400 30700 108 9200 5000 20940 50 1 2154379 666 -10.01 0.58 12 0.04 -3087.00 53230.00 36700 20240610 -15.80 28800 20241204 7.29 31650 -2.37 20250219 29800 3.69 20250115 36700 -15.80 20240610 28800 7.29 20241204 0.15 N 004450 5000 107 억 86919 N N 1 N 00 N
4 20250318 140157 57 100.00 KOSPI 금속 N N N N N 30900 100 2 0.32 28332900 918 60.04 30800 31250 30650 40000 21600 30800 30863.73 4.03 0 62 31600 31200 30900 30500 30200 31400 30700 108 9200 5000 20940 50 1 2154379 666 -10.01 0.58 12 0.04 -3087.00 53230.00 36700 20240610 -15.80 28800 20241204 7.29 31650 -2.37 20250219 29800 3.69 20250115 36700 -15.80 20240610 28800 7.29 20241204 0.15 N 004450 5000 107 억 86919 N N 1 N 00 N
5 20250318 130157 57 100.00 KOSPI 금속 N N N N N 30900 100 2 0.32 27838500 902 58.99 30800 31250 30650 40000 21600 30800 30863.08 4.03 0 46 31600 31200 30900 30500 30200 31400 30700 108 9200 5000 20940 50 1 2154379 666 -10.01 0.58 12 0.04 -3087.00 53230.00 36700 20240610 -15.80 28800 20241204 7.29 31650 -2.37 20250219 29800 3.69 20250115 36700 -15.80 20240610 28800 7.29 20241204 0.15 N 004450 5000 107 억 86919 N N 1 N 00 N
6 20250318 120157 57 100.00 KOSPI 금속 N N N N N 30900 100 2 0.32 27282200 884 57.82 30800 31250 30650 40000 21600 30800 30862.22 4.03 0 28 31600 31200 30900 30500 30200 31400 30700 108 9200 5000 20940 50 1 2154379 666 -10.01 0.58 12 0.04 -3087.00 53230.00 36700 20240610 -15.80 28800 20241204 7.29 31650 -2.37 20250219 29800 3.69 20250115 36700 -15.80 20240610 28800 7.29 20241204 0.15 N 004450 5000 107 억 86919 N N 1 N 00 N
7 20250318 110157 57 100.00 KOSPI 금속 N N N N N 30900 100 2 0.32 26633000 863 56.44 30800 31250 30650 40000 21600 30800 30860.95 4.03 0 14 31600 31200 30900 30500 30200 31400 30700 108 9200 5000 20940 50 1 2154379 666 -10.01 0.58 12 0.04 -3087.00 53230.00 36700 20240610 -15.80 28800 20241204 7.29 31650 -2.37 20250219 29800 3.69 20250115 36700 -15.80 20240610 28800 7.29 20241204 0.15 N 004450 5000 107 억 86919 N N 1 N 00 N
8 20250318 100158 57 100.00 KOSPI 금속 N N N N N 30850 50 2 0.16 25181650 816 53.37 30800 31250 30650 40000 21600 30800 30859.87 4.03 0 -24 31600 31200 30900 30500 30200 31400 30700 108 9200 5000 20940 50 1 2154379 665 -9.99 0.58 12 0.04 -3087.00 53230.00 36700 20240610 -15.94 28800 20241204 7.12 31650 -2.53 20250219 29800 3.52 20250115 36700 -15.94 20240610 28800 7.12 20241204 0.15 N 004450 5000 107 억 86919 N N 1 N 00 N
9 20250318 090158 57 100.00 KOSPI 금속 N N N N N 30800 0 3 0.00 0 0 0.00 0 0 0 40000 21600 30800 0.00 4.03 0 0 31600 31200 30900 30500 30200 31400 30700 108 9200 5000 20940 50 1 2154379 664 -9.98 0.58 12 0.00 -3087.00 53230.00 36700 20240610 -16.08 28800 20241204 6.94 31650 -2.69 20250219 29800 3.36 20250115 36700 -16.08 20240610 28800 6.94 20241204 0.15 N 004450 5000 107 억 86919 N N 1 N 00 N
10 20250317 160157 57 100.00 KOSPI 금속 N N N N N 30800 -150 5 -0.48 47168550 1529 94.97 30700 31300 30600 40200 21700 30950 30849.28 4.04 0 -75 31616 31282 30966 30632 30316 31450 30800 108 9250 5000 21040 50 1 2154379 664 -9.98 0.58 12 0.07 -3087.00 53230.00 36700 20240610 -16.08 28800 20241204 6.94 31650 -2.69 20250219 29800 3.36 20250115 36700 -16.08 20240610 28800 6.94 20241204 0.14 N 004450 5000 107 억 86985 N N 1 N 00 N
11 20250317 150157 57 100.00 KOSPI 금속 N N N N N 31000 50 2 0.16 45751750 1483 92.11 30700 31300 30600 40200 21700 30950 30850.81 4.04 0 -36 31616 31282 30966 30632 30316 31450 30800 108 9250 5000 21040 50 1 2154379 668 -10.04 0.58 12 0.07 -3087.00 53230.00 36700 20240610 -15.53 28800 20241204 7.64 31650 -2.05 20250219 29800 4.03 20250115 36700 -15.53 20240610 28800 7.64 20241204 0.14 N 004450 5000 107 억 86985 N N 0 N 00 N
12 20250317 140157 57 100.00 KOSPI 금속 N N N N N 31000 50 2 0.16 45288250 1468 91.18 30700 31300 30600 40200 21700 30950 30850.31 4.04 0 -36 31616 31282 30966 30632 30316 31450 30800 108 9250 5000 21040 50 1 2154379 668 -10.04 0.58 12 0.07 -3087.00 53230.00 36700 20240610 -15.53 28800 20241204 7.64 31650 -2.05 20250219 29800 4.03 20250115 36700 -15.53 20240610 28800 7.64 20241204 0.14 N 004450 5000 107 억 86985 N N 0 N 00 N