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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,-150,5,-0.48,42173800,1367,84.91,30700,31300,30600,40200,21700,30950,30851.35,4.04,0,1,31616,31282,30966,30632,30316,31450,30800,108,9250,5000,21040,50,1,2154379,664,-9.98,0.58,12,0.06,-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,0,N,00,N
20250317,120156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,-150,5,-0.48,42173800,1367,84.91,30700,31300,30600,40200,21700,30950,30851.35,4.04,0,1,31616,31282,30966,30632,30316,31450,30800,108,9250,5000,21040,50,1,2154379,664,-9.98,0.58,12,0.06,-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,0,N,00,N
20250317,110157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31050,100,2,0.32,31729950,1028,63.85,30700,31300,30600,40200,21700,30950,30865.71,4.04,0,-36,31616,31282,30966,30632,30316,31450,30800,108,9250,5000,21040,50,1,2154379,669,-10.06,0.58,12,0.05,-3087.00,53230.00,36700,20240610,-15.40,28800,20241204,7.81,31650,-1.90,20250219,29800,4.19,20250115,36700,-15.40,20240610,28800,7.81,20241204,0.14,N,004450,5000,107 억,,86985,N,N,0,N,00,N
20250317,100158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31100,150,2,0.48,31327650,1015,63.04,30700,31300,30600,40200,21700,30950,30864.68,4.04,0,-36,31616,31282,30966,30632,30316,31450,30800,108,9250,5000,21040,50,1,2154379,670,-10.07,0.58,12,0.05,-3087.00,53230.00,36700,20240610,-15.26,28800,20241204,7.99,31650,-1.74,20250219,29800,4.36,20250115,36700,-15.26,20240610,28800,7.99,20241204,0.14,N,004450,5000,107 억,,86985,N,N,0,N,00,N
20250317,090157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,0,3,0.00,0,0,0.00,0,0,0,40200,21700,30950,0.00,4.04,0,0,31616,31282,30966,30632,30316,31450,30800,108,9250,5000,21040,50,1,2154379,667,-10.03,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,86985,N,N,0,N,00,N
20250314,160156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,0,3,0.00,49738800,1610,39.52,30650,31300,30650,40200,21700,30950,30893.66,4.04,0,5,32083,31516,30833,30266,29583,31800,30550,108,9250,5000,21040,50,1,2154379,667,-10.03,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,86962,N,N,4,N,00,N
20250314,150157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31050,100,2,0.32,49245550,1594,39.13,30650,31300,30650,40200,21700,30950,30894.32,4.04,0,4,32083,31516,30833,30266,29583,31800,30550,108,9250,5000,21040,50,1,2154379,669,-10.06,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-15.40,28800,20241204,7.81,31650,-1.90,20250219,29800,4.19,20250115,36700,-15.40,20240610,28800,7.81,20241204,0.14,N,004450,5000,107 억,,86962,N,N,4,N,00,N
20250314,140157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31050,100,2,0.32,49245550,1594,39.13,30650,31300,30650,40200,21700,30950,30894.32,4.04,0,4,32083,31516,30833,30266,29583,31800,30550,108,9250,5000,21040,50,1,2154379,669,-10.06,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-15.40,28800,20241204,7.81,31650,-1.90,20250219,29800,4.19,20250115,36700,-15.40,20240610,28800,7.81,20241204,0.14,N,004450,5000,107 억,,86962,N,N,4,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 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
3 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
4 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
5 20250317 130157 57 100.00 KOSPI 금속 N N N N N 30800 -150 5 -0.48 42173800 1367 84.91 30700 31300 30600 40200 21700 30950 30851.35 4.04 0 1 31616 31282 30966 30632 30316 31450 30800 108 9250 5000 21040 50 1 2154379 664 -9.98 0.58 12 0.06 -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 0 N 00 N
6 20250317 120156 57 100.00 KOSPI 금속 N N N N N 30800 -150 5 -0.48 42173800 1367 84.91 30700 31300 30600 40200 21700 30950 30851.35 4.04 0 1 31616 31282 30966 30632 30316 31450 30800 108 9250 5000 21040 50 1 2154379 664 -9.98 0.58 12 0.06 -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 0 N 00 N
7 20250317 110157 57 100.00 KOSPI 금속 N N N N N 31050 100 2 0.32 31729950 1028 63.85 30700 31300 30600 40200 21700 30950 30865.71 4.04 0 -36 31616 31282 30966 30632 30316 31450 30800 108 9250 5000 21040 50 1 2154379 669 -10.06 0.58 12 0.05 -3087.00 53230.00 36700 20240610 -15.40 28800 20241204 7.81 31650 -1.90 20250219 29800 4.19 20250115 36700 -15.40 20240610 28800 7.81 20241204 0.14 N 004450 5000 107 억 86985 N N 0 N 00 N
8 20250317 100158 57 100.00 KOSPI 금속 N N N N N 31100 150 2 0.48 31327650 1015 63.04 30700 31300 30600 40200 21700 30950 30864.68 4.04 0 -36 31616 31282 30966 30632 30316 31450 30800 108 9250 5000 21040 50 1 2154379 670 -10.07 0.58 12 0.05 -3087.00 53230.00 36700 20240610 -15.26 28800 20241204 7.99 31650 -1.74 20250219 29800 4.36 20250115 36700 -15.26 20240610 28800 7.99 20241204 0.14 N 004450 5000 107 억 86985 N N 0 N 00 N
9 20250317 090157 57 100.00 KOSPI 금속 N N N N N 30950 0 3 0.00 0 0 0.00 0 0 0 40200 21700 30950 0.00 4.04 0 0 31616 31282 30966 30632 30316 31450 30800 108 9250 5000 21040 50 1 2154379 667 -10.03 0.58 12 0.00 -3087.00 53230.00 36700 20240610 -15.67 28800 20241204 7.47 31650 -2.21 20250219 29800 3.86 20250115 36700 -15.67 20240610 28800 7.47 20241204 0.14 N 004450 5000 107 억 86985 N N 0 N 00 N
10 20250314 160156 57 100.00 KOSPI 금속 N N N N N 30950 0 3 0.00 49738800 1610 39.52 30650 31300 30650 40200 21700 30950 30893.66 4.04 0 5 32083 31516 30833 30266 29583 31800 30550 108 9250 5000 21040 50 1 2154379 667 -10.03 0.58 12 0.07 -3087.00 53230.00 36700 20240610 -15.67 28800 20241204 7.47 31650 -2.21 20250219 29800 3.86 20250115 36700 -15.67 20240610 28800 7.47 20241204 0.14 N 004450 5000 107 억 86962 N N 4 N 00 N
11 20250314 150157 57 100.00 KOSPI 금속 N N N N N 31050 100 2 0.32 49245550 1594 39.13 30650 31300 30650 40200 21700 30950 30894.32 4.04 0 4 32083 31516 30833 30266 29583 31800 30550 108 9250 5000 21040 50 1 2154379 669 -10.06 0.58 12 0.07 -3087.00 53230.00 36700 20240610 -15.40 28800 20241204 7.81 31650 -1.90 20250219 29800 4.19 20250115 36700 -15.40 20240610 28800 7.81 20241204 0.14 N 004450 5000 107 억 86962 N N 4 N 00 N
12 20250314 140157 57 100.00 KOSPI 금속 N N N N N 31050 100 2 0.32 49245550 1594 39.13 30650 31300 30650 40200 21700 30950 30894.32 4.04 0 4 32083 31516 30833 30266 29583 31800 30550 108 9250 5000 21040 50 1 2154379 669 -10.06 0.58 12 0.07 -3087.00 53230.00 36700 20240610 -15.40 28800 20241204 7.81 31650 -1.90 20250219 29800 4.19 20250115 36700 -15.40 20240610 28800 7.81 20241204 0.14 N 004450 5000 107 억 86962 N N 4 N 00 N