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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30750,-100,5,-0.32,22499100,732,64.78,31000,31100,30550,40100,21600,30850,30736.48,4.03,0,-126,31383,31116,30883,30616,30383,31250,30750,108,9250,5000,20970,50,1,2154379,662,-9.96,0.58,12,0.03,-3087.00,53230.00,36700,20240610,-16.21,28800,20241204,6.77,31650,-2.84,20250219,29800,3.19,20250115,36700,-16.21,20240610,28800,6.77,20241204,0.15,N,004450,5000,107 억,,86928,N,N,2,N,00,N
20250321,150158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30700,-150,5,-0.49,21023100,684,60.53,31000,31100,30550,40100,21600,30850,30735.53,4.03,0,-123,31383,31116,30883,30616,30383,31250,30750,108,9250,5000,20970,50,1,2154379,661,-9.94,0.58,12,0.03,-3087.00,53230.00,36700,20240610,-16.35,28800,20241204,6.60,31650,-3.00,20250219,29800,3.02,20250115,36700,-16.35,20240610,28800,6.60,20241204,0.15,N,004450,5000,107 억,,86928,N,N,1,N,00,N
20250321,140157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30700,-150,5,-0.49,20992400,683,60.44,31000,31100,30550,40100,21600,30850,30735.58,4.03,0,-123,31383,31116,30883,30616,30383,31250,30750,108,9250,5000,20970,50,1,2154379,661,-9.94,0.58,12,0.03,-3087.00,53230.00,36700,20240610,-16.35,28800,20241204,6.60,31650,-3.00,20250219,29800,3.02,20250115,36700,-16.35,20240610,28800,6.60,20241204,0.15,N,004450,5000,107 억,,86928,N,N,1,N,00,N
20250321,130158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30600,-250,5,-0.81,20224150,658,58.23,31000,31100,30550,40100,21600,30850,30735.79,4.03,0,-110,31383,31116,30883,30616,30383,31250,30750,108,9250,5000,20970,50,1,2154379,659,-9.91,0.57,12,0.03,-3087.00,53230.00,36700,20240610,-16.62,28800,20241204,6.25,31650,-3.32,20250219,29800,2.68,20250115,36700,-16.62,20240610,28800,6.25,20241204,0.15,N,004450,5000,107 억,,86928,N,N,1,N,00,N
20250321,120159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30600,-250,5,-0.81,19122550,622,55.04,31000,31100,30600,40100,21600,30850,30743.65,4.03,0,-76,31383,31116,30883,30616,30383,31250,30750,108,9250,5000,20970,50,1,2154379,659,-9.91,0.57,12,0.03,-3087.00,53230.00,36700,20240610,-16.62,28800,20241204,6.25,31650,-3.32,20250219,29800,2.68,20250115,36700,-16.62,20240610,28800,6.25,20241204,0.15,N,004450,5000,107 억,,86928,N,N,1,N,00,N
20250321,110158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30600,-250,5,-0.81,17652350,574,50.80,31000,31100,30600,40100,21600,30850,30753.22,4.03,0,-42,31383,31116,30883,30616,30383,31250,30750,108,9250,5000,20970,50,1,2154379,659,-9.91,0.57,12,0.03,-3087.00,53230.00,36700,20240610,-16.62,28800,20241204,6.25,31650,-3.32,20250219,29800,2.68,20250115,36700,-16.62,20240610,28800,6.25,20241204,0.15,N,004450,5000,107 억,,86928,N,N,1,N,00,N
20250321,100159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,-50,5,-0.16,9749400,316,27.96,31000,31100,30600,40100,21600,30850,30852.53,4.03,0,-4,31383,31116,30883,30616,30383,31250,30750,108,9250,5000,20970,50,1,2154379,664,-9.98,0.58,12,0.01,-3087.00,53230.00,36700,20240610,-16.08,28800,20241204,6.94,31650,-2.69,20250219,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.15,N,004450,5000,107 억,,86928,N,N,1,N,00,N
20250321,090159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,0,3,0.00,0,0,0.00,0,0,0,40100,21600,30850,0.00,4.03,0,0,31383,31116,30883,30616,30383,31250,30750,108,9250,5000,20970,50,1,2154379,665,-9.99,0.58,12,0.00,-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,,86928,N,N,1,N,00,N
20250320,160157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,250,2,0.82,34883900,1130,79.13,30750,31150,30650,39750,21450,30600,30870.71,4.03,0,42,31433,31016,30783,30366,30133,30900,30250,108,9150,5000,20800,50,1,2154379,665,-9.99,0.58,12,0.05,-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,,86887,N,N,1,N,00,N
20250320,150158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30750,150,2,0.49,32815300,1063,74.44,30750,31150,30650,39750,21450,30600,30870.46,4.03,0,42,31433,31016,30783,30366,30133,30900,30250,108,9150,5000,20800,50,1,2154379,662,-9.96,0.58,12,0.05,-3087.00,53230.00,36700,20240610,-16.21,28800,20241204,6.77,31650,-2.84,20250219,29800,3.19,20250115,36700,-16.21,20240610,28800,6.77,20241204,0.15,N,004450,5000,107 억,,86887,N,N,1,N,00,N
20250320,140159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,350,2,1.14,32599900,1056,73.95,30750,31150,30650,39750,21450,30600,30871.12,4.03,0,41,31433,31016,30783,30366,30133,30900,30250,108,9150,5000,20800,50,1,2154379,667,-10.03,0.58,12,0.05,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.15,N,004450,5000,107 억,,86887,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 20250321 160158 57 100.00 KOSPI 금속 N N N N N 30750 -100 5 -0.32 22499100 732 64.78 31000 31100 30550 40100 21600 30850 30736.48 4.03 0 -126 31383 31116 30883 30616 30383 31250 30750 108 9250 5000 20970 50 1 2154379 662 -9.96 0.58 12 0.03 -3087.00 53230.00 36700 20240610 -16.21 28800 20241204 6.77 31650 -2.84 20250219 29800 3.19 20250115 36700 -16.21 20240610 28800 6.77 20241204 0.15 N 004450 5000 107 억 86928 N N 2 N 00 N
3 20250321 150158 57 100.00 KOSPI 금속 N N N N N 30700 -150 5 -0.49 21023100 684 60.53 31000 31100 30550 40100 21600 30850 30735.53 4.03 0 -123 31383 31116 30883 30616 30383 31250 30750 108 9250 5000 20970 50 1 2154379 661 -9.94 0.58 12 0.03 -3087.00 53230.00 36700 20240610 -16.35 28800 20241204 6.60 31650 -3.00 20250219 29800 3.02 20250115 36700 -16.35 20240610 28800 6.60 20241204 0.15 N 004450 5000 107 억 86928 N N 1 N 00 N
4 20250321 140157 57 100.00 KOSPI 금속 N N N N N 30700 -150 5 -0.49 20992400 683 60.44 31000 31100 30550 40100 21600 30850 30735.58 4.03 0 -123 31383 31116 30883 30616 30383 31250 30750 108 9250 5000 20970 50 1 2154379 661 -9.94 0.58 12 0.03 -3087.00 53230.00 36700 20240610 -16.35 28800 20241204 6.60 31650 -3.00 20250219 29800 3.02 20250115 36700 -16.35 20240610 28800 6.60 20241204 0.15 N 004450 5000 107 억 86928 N N 1 N 00 N
5 20250321 130158 57 100.00 KOSPI 금속 N N N N N 30600 -250 5 -0.81 20224150 658 58.23 31000 31100 30550 40100 21600 30850 30735.79 4.03 0 -110 31383 31116 30883 30616 30383 31250 30750 108 9250 5000 20970 50 1 2154379 659 -9.91 0.57 12 0.03 -3087.00 53230.00 36700 20240610 -16.62 28800 20241204 6.25 31650 -3.32 20250219 29800 2.68 20250115 36700 -16.62 20240610 28800 6.25 20241204 0.15 N 004450 5000 107 억 86928 N N 1 N 00 N
6 20250321 120159 57 100.00 KOSPI 금속 N N N N N 30600 -250 5 -0.81 19122550 622 55.04 31000 31100 30600 40100 21600 30850 30743.65 4.03 0 -76 31383 31116 30883 30616 30383 31250 30750 108 9250 5000 20970 50 1 2154379 659 -9.91 0.57 12 0.03 -3087.00 53230.00 36700 20240610 -16.62 28800 20241204 6.25 31650 -3.32 20250219 29800 2.68 20250115 36700 -16.62 20240610 28800 6.25 20241204 0.15 N 004450 5000 107 억 86928 N N 1 N 00 N
7 20250321 110158 57 100.00 KOSPI 금속 N N N N N 30600 -250 5 -0.81 17652350 574 50.80 31000 31100 30600 40100 21600 30850 30753.22 4.03 0 -42 31383 31116 30883 30616 30383 31250 30750 108 9250 5000 20970 50 1 2154379 659 -9.91 0.57 12 0.03 -3087.00 53230.00 36700 20240610 -16.62 28800 20241204 6.25 31650 -3.32 20250219 29800 2.68 20250115 36700 -16.62 20240610 28800 6.25 20241204 0.15 N 004450 5000 107 억 86928 N N 1 N 00 N
8 20250321 100159 57 100.00 KOSPI 금속 N N N N N 30800 -50 5 -0.16 9749400 316 27.96 31000 31100 30600 40100 21600 30850 30852.53 4.03 0 -4 31383 31116 30883 30616 30383 31250 30750 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 31650 -2.69 20250219 29800 3.36 20250115 36700 -16.08 20240610 28800 6.94 20241204 0.15 N 004450 5000 107 억 86928 N N 1 N 00 N
9 20250321 090159 57 100.00 KOSPI 금속 N N N N N 30850 0 3 0.00 0 0 0.00 0 0 0 40100 21600 30850 0.00 4.03 0 0 31383 31116 30883 30616 30383 31250 30750 108 9250 5000 20970 50 1 2154379 665 -9.99 0.58 12 0.00 -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 86928 N N 1 N 00 N
10 20250320 160157 57 100.00 KOSPI 금속 N N N N N 30850 250 2 0.82 34883900 1130 79.13 30750 31150 30650 39750 21450 30600 30870.71 4.03 0 42 31433 31016 30783 30366 30133 30900 30250 108 9150 5000 20800 50 1 2154379 665 -9.99 0.58 12 0.05 -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 86887 N N 1 N 00 N
11 20250320 150158 57 100.00 KOSPI 금속 N N N N N 30750 150 2 0.49 32815300 1063 74.44 30750 31150 30650 39750 21450 30600 30870.46 4.03 0 42 31433 31016 30783 30366 30133 30900 30250 108 9150 5000 20800 50 1 2154379 662 -9.96 0.58 12 0.05 -3087.00 53230.00 36700 20240610 -16.21 28800 20241204 6.77 31650 -2.84 20250219 29800 3.19 20250115 36700 -16.21 20240610 28800 6.77 20241204 0.15 N 004450 5000 107 억 86887 N N 1 N 00 N
12 20250320 140159 57 100.00 KOSPI 금속 N N N N N 30950 350 2 1.14 32599900 1056 73.95 30750 31150 30650 39750 21450 30600 30871.12 4.03 0 41 31433 31016 30783 30366 30133 30900 30250 108 9150 5000 20800 50 1 2154379 667 -10.03 0.58 12 0.05 -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 0.15 N 004450 5000 107 억 86887 N N 1 N 00 N