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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004450/price/prices-20250201.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
20250219,160157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,200,2,0.65,63668500,2053,1341.83,30800,31650,30400,40000,21600,30800,31012.42,3.99,0,22,31033,30916,30783,30666,30533,30850,30600,108,9200,5000,20940,50,1,2154379,668,-10.04,0.58,12,0.10,-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,,86012,N,N,1,N,00,N
20250219,150158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,200,2,0.65,63203550,2038,1332.03,30800,31650,30400,40000,21600,30800,31012.54,3.99,0,22,31033,30916,30783,30666,30533,30850,30600,108,9200,5000,20940,50,1,2154379,668,-10.04,0.58,12,0.09,-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,,86012,N,N,0,N,00,N
20250219,140157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,200,2,0.65,62800550,2025,1323.53,30800,31650,30400,40000,21600,30800,31012.62,3.99,0,22,31033,30916,30783,30666,30533,30850,30600,108,9200,5000,20940,50,1,2154379,668,-10.04,0.58,12,0.09,-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,,86012,N,N,0,N,00,N
20250219,130157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,0,3,0.00,60239850,1942,1269.28,30800,31650,30400,40000,21600,30800,31019.49,3.99,0,96,31033,30916,30783,30666,30533,30850,30600,108,9200,5000,20940,50,1,2154379,664,-9.98,0.58,12,0.09,-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,,86012,N,N,0,N,00,N
20250219,120157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,0,3,0.00,59620650,1922,1256.21,30800,31650,30400,40000,21600,30800,31020.11,3.99,0,96,31033,30916,30783,30666,30533,30850,30600,108,9200,5000,20940,50,1,2154379,664,-9.98,0.58,12,0.09,-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,,86012,N,N,0,N,00,N
20250219,110157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31100,300,2,0.97,59373000,1914,1250.98,30800,31650,30400,40000,21600,30800,31020.38,3.99,0,99,31033,30916,30783,30666,30533,30850,30600,108,9200,5000,20940,50,1,2154379,670,-10.07,0.58,12,0.09,-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,,86012,N,N,0,N,00,N
20250219,100157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,200,2,0.65,49807600,1603,1047.71,30800,31650,30400,40000,21600,30800,31071.49,3.99,0,121,31033,30916,30783,30666,30533,30850,30600,108,9200,5000,20940,50,1,2154379,668,-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,,86012,N,N,0,N,00,N
20250219,090157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,0,3,0.00,0,0,0.00,0,0,0,40000,21600,30800,0.00,3.99,0,0,31033,30916,30783,30666,30533,30850,30600,108,9200,5000,20940,50,1,2154379,664,-9.98,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-16.08,28800,20241204,6.94,31600,-2.53,20250106,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,86012,N,N,0,N,00,N
20250218,160157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,-50,5,-0.16,4695950,153,402.63,30850,30900,30650,40100,21600,30850,30692.48,3.99,0,2,31083,30966,30733,30616,30383,31025,30675,108,9250,5000,20970,50,1,2154379,664,-9.98,0.58,12,0.01,-3087.00,53230.00,36700,20240610,-16.08,28800,20241204,6.94,31600,-2.53,20250106,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,86012,N,N,1,N,00,N
20250218,150157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,-50,5,-0.16,4665150,152,400.00,30850,30900,30650,40100,21600,30850,30691.78,3.99,0,1,31083,30966,30733,30616,30383,31025,30675,108,9250,5000,20970,50,1,2154379,664,-9.98,0.58,12,0.01,-3087.00,53230.00,36700,20240610,-16.08,28800,20241204,6.94,31600,-2.53,20250106,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,86012,N,N,1,N,00,N
20250218,140158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,-50,5,-0.16,4143150,135,355.26,30850,30900,30650,40100,21600,30850,30690.00,3.99,0,1,31083,30966,30733,30616,30383,31025,30675,108,9250,5000,20970,50,1,2154379,664,-9.98,0.58,12,0.01,-3087.00,53230.00,36700,20240610,-16.08,28800,20241204,6.94,31600,-2.53,20250106,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,86012,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 20250219 160157 57 100.00 KOSPI 금속 N N N N N 31000 200 2 0.65 63668500 2053 1341.83 30800 31650 30400 40000 21600 30800 31012.42 3.99 0 22 31033 30916 30783 30666 30533 30850 30600 108 9200 5000 20940 50 1 2154379 668 -10.04 0.58 12 0.10 -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 86012 N N 1 N 00 N
3 20250219 150158 57 100.00 KOSPI 금속 N N N N N 31000 200 2 0.65 63203550 2038 1332.03 30800 31650 30400 40000 21600 30800 31012.54 3.99 0 22 31033 30916 30783 30666 30533 30850 30600 108 9200 5000 20940 50 1 2154379 668 -10.04 0.58 12 0.09 -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 86012 N N 0 N 00 N
4 20250219 140157 57 100.00 KOSPI 금속 N N N N N 31000 200 2 0.65 62800550 2025 1323.53 30800 31650 30400 40000 21600 30800 31012.62 3.99 0 22 31033 30916 30783 30666 30533 30850 30600 108 9200 5000 20940 50 1 2154379 668 -10.04 0.58 12 0.09 -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 86012 N N 0 N 00 N
5 20250219 130157 57 100.00 KOSPI 금속 N N N N N 30800 0 3 0.00 60239850 1942 1269.28 30800 31650 30400 40000 21600 30800 31019.49 3.99 0 96 31033 30916 30783 30666 30533 30850 30600 108 9200 5000 20940 50 1 2154379 664 -9.98 0.58 12 0.09 -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 86012 N N 0 N 00 N
6 20250219 120157 57 100.00 KOSPI 금속 N N N N N 30800 0 3 0.00 59620650 1922 1256.21 30800 31650 30400 40000 21600 30800 31020.11 3.99 0 96 31033 30916 30783 30666 30533 30850 30600 108 9200 5000 20940 50 1 2154379 664 -9.98 0.58 12 0.09 -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 86012 N N 0 N 00 N
7 20250219 110157 57 100.00 KOSPI 금속 N N N N N 31100 300 2 0.97 59373000 1914 1250.98 30800 31650 30400 40000 21600 30800 31020.38 3.99 0 99 31033 30916 30783 30666 30533 30850 30600 108 9200 5000 20940 50 1 2154379 670 -10.07 0.58 12 0.09 -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 86012 N N 0 N 00 N
8 20250219 100157 57 100.00 KOSPI 금속 N N N N N 31000 200 2 0.65 49807600 1603 1047.71 30800 31650 30400 40000 21600 30800 31071.49 3.99 0 121 31033 30916 30783 30666 30533 30850 30600 108 9200 5000 20940 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 86012 N N 0 N 00 N
9 20250219 090157 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 3.99 0 0 31033 30916 30783 30666 30533 30850 30600 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 31600 -2.53 20250106 29800 3.36 20250115 36700 -16.08 20240610 28800 6.94 20241204 0.14 N 004450 5000 107 억 86012 N N 0 N 00 N
10 20250218 160157 57 100.00 KOSPI 금속 N N N N N 30800 -50 5 -0.16 4695950 153 402.63 30850 30900 30650 40100 21600 30850 30692.48 3.99 0 2 31083 30966 30733 30616 30383 31025 30675 108 9250 5000 20970 50 1 2154379 664 -9.98 0.58 12 0.01 -3087.00 53230.00 36700 20240610 -16.08 28800 20241204 6.94 31600 -2.53 20250106 29800 3.36 20250115 36700 -16.08 20240610 28800 6.94 20241204 0.14 N 004450 5000 107 억 86012 N N 1 N 00 N
11 20250218 150157 57 100.00 KOSPI 금속 N N N N N 30800 -50 5 -0.16 4665150 152 400.00 30850 30900 30650 40100 21600 30850 30691.78 3.99 0 1 31083 30966 30733 30616 30383 31025 30675 108 9250 5000 20970 50 1 2154379 664 -9.98 0.58 12 0.01 -3087.00 53230.00 36700 20240610 -16.08 28800 20241204 6.94 31600 -2.53 20250106 29800 3.36 20250115 36700 -16.08 20240610 28800 6.94 20241204 0.14 N 004450 5000 107 억 86012 N N 1 N 00 N
12 20250218 140158 57 100.00 KOSPI 금속 N N N N N 30800 -50 5 -0.16 4143150 135 355.26 30850 30900 30650 40100 21600 30850 30690.00 3.99 0 1 31083 30966 30733 30616 30383 31025 30675 108 9250 5000 20970 50 1 2154379 664 -9.98 0.58 12 0.01 -3087.00 53230.00 36700 20240610 -16.08 28800 20241204 6.94 31600 -2.53 20250106 29800 3.36 20250115 36700 -16.08 20240610 28800 6.94 20241204 0.14 N 004450 5000 107 억 86012 N N 1 N 00 N