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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,50,2,0.16,4112350,134,352.63,30850,30900,30650,40100,21600,30850,30689.18,3.99,0,1,31083,30966,30733,30616,30383,31025,30675,108,9250,5000,20970,50,1,2154379,666,-10.01,0.58,12,0.01,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31600,-2.22,20250106,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.14,N,004450,5000,107 억,,86012,N,N,1,N,00,N
20250218,120157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30700,-150,5,-0.49,3221850,105,276.32,30850,30850,30650,40100,21600,30850,30684.29,3.99,0,1,31083,30966,30733,30616,30383,31025,30675,108,9250,5000,20970,50,1,2154379,661,-9.94,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-16.35,28800,20241204,6.60,31600,-2.85,20250106,29800,3.02,20250115,36700,-16.35,20240610,28800,6.60,20241204,0.14,N,004450,5000,107 억,,86012,N,N,1,N,00,N
20250218,110157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,0,3,0.00,1257050,41,107.89,30850,30850,30650,40100,21600,30850,30659.76,3.99,0,1,31083,30966,30733,30616,30383,31025,30675,108,9250,5000,20970,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-15.94,28800,20241204,7.12,31600,-2.37,20250106,29800,3.52,20250115,36700,-15.94,20240610,28800,7.12,20241204,0.14,N,004450,5000,107 억,,86012,N,N,1,N,00,N
20250218,100157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,0,3,0.00,30850,1,2.63,30850,30850,30850,40100,21600,30850,30850.00,3.99,0,1,31083,30966,30733,30616,30383,31025,30675,108,9250,5000,20970,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-15.94,28800,20241204,7.12,31600,-2.37,20250106,29800,3.52,20250115,36700,-15.94,20240610,28800,7.12,20241204,0.14,N,004450,5000,107 억,,86012,N,N,1,N,00,N
20250218,090157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,0,3,0.00,0,0,0.00,0,0,0,40100,21600,30850,0.00,3.99,0,0,31083,30966,30733,30616,30383,31025,30675,108,9250,5000,20970,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-15.94,28800,20241204,7.12,31600,-2.37,20250106,29800,3.52,20250115,36700,-15.94,20240610,28800,7.12,20241204,0.14,N,004450,5000,107 억,,86012,N,N,1,N,00,N
20250217,160157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,0,3,0.00,1171550,38,15.97,30850,30850,30500,40100,21600,30850,30830.26,3.99,0,1,31750,31300,30850,30400,29950,31300,30400,108,9250,5000,20970,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-15.94,28800,20241204,7.12,31600,-2.37,20250106,29800,3.52,20250115,36700,-15.94,20240610,28800,7.12,20241204,0.14,N,004450,5000,107 억,,86011,N,N,1,N,00,N
20250217,150157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,0,3,0.00,1048550,34,14.29,30850,30850,30500,40100,21600,30850,30839.71,3.99,0,1,31750,31300,30850,30400,29950,31300,30400,108,9250,5000,20970,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-15.94,28800,20241204,7.12,31600,-2.37,20250106,29800,3.52,20250115,36700,-15.94,20240610,28800,7.12,20241204,0.14,N,004450,5000,107 억,,86011,N,N,2,N,00,N
20250217,140156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,0,3,0.00,1017700,33,13.87,30850,30850,30500,40100,21600,30850,30839.39,3.99,0,1,31750,31300,30850,30400,29950,31300,30400,108,9250,5000,20970,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-15.94,28800,20241204,7.12,31600,-2.37,20250106,29800,3.52,20250115,36700,-15.94,20240610,28800,7.12,20241204,0.14,N,004450,5000,107 억,,86011,N,N,2,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 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
3 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
4 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
5 20250218 130157 57 100.00 KOSPI 금속 N N N N N 30900 50 2 0.16 4112350 134 352.63 30850 30900 30650 40100 21600 30850 30689.18 3.99 0 1 31083 30966 30733 30616 30383 31025 30675 108 9250 5000 20970 50 1 2154379 666 -10.01 0.58 12 0.01 -3087.00 53230.00 36700 20240610 -15.80 28800 20241204 7.29 31600 -2.22 20250106 29800 3.69 20250115 36700 -15.80 20240610 28800 7.29 20241204 0.14 N 004450 5000 107 억 86012 N N 1 N 00 N
6 20250218 120157 57 100.00 KOSPI 금속 N N N N N 30700 -150 5 -0.49 3221850 105 276.32 30850 30850 30650 40100 21600 30850 30684.29 3.99 0 1 31083 30966 30733 30616 30383 31025 30675 108 9250 5000 20970 50 1 2154379 661 -9.94 0.58 12 0.00 -3087.00 53230.00 36700 20240610 -16.35 28800 20241204 6.60 31600 -2.85 20250106 29800 3.02 20250115 36700 -16.35 20240610 28800 6.60 20241204 0.14 N 004450 5000 107 억 86012 N N 1 N 00 N
7 20250218 110157 57 100.00 KOSPI 금속 N N N N N 30850 0 3 0.00 1257050 41 107.89 30850 30850 30650 40100 21600 30850 30659.76 3.99 0 1 31083 30966 30733 30616 30383 31025 30675 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 31600 -2.37 20250106 29800 3.52 20250115 36700 -15.94 20240610 28800 7.12 20241204 0.14 N 004450 5000 107 억 86012 N N 1 N 00 N
8 20250218 100157 57 100.00 KOSPI 금속 N N N N N 30850 0 3 0.00 30850 1 2.63 30850 30850 30850 40100 21600 30850 30850.00 3.99 0 1 31083 30966 30733 30616 30383 31025 30675 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 31600 -2.37 20250106 29800 3.52 20250115 36700 -15.94 20240610 28800 7.12 20241204 0.14 N 004450 5000 107 억 86012 N N 1 N 00 N
9 20250218 090157 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 3.99 0 0 31083 30966 30733 30616 30383 31025 30675 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 31600 -2.37 20250106 29800 3.52 20250115 36700 -15.94 20240610 28800 7.12 20241204 0.14 N 004450 5000 107 억 86012 N N 1 N 00 N
10 20250217 160157 57 100.00 KOSPI 금속 N N N N N 30850 0 3 0.00 1171550 38 15.97 30850 30850 30500 40100 21600 30850 30830.26 3.99 0 1 31750 31300 30850 30400 29950 31300 30400 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 31600 -2.37 20250106 29800 3.52 20250115 36700 -15.94 20240610 28800 7.12 20241204 0.14 N 004450 5000 107 억 86011 N N 1 N 00 N
11 20250217 150157 57 100.00 KOSPI 금속 N N N N N 30850 0 3 0.00 1048550 34 14.29 30850 30850 30500 40100 21600 30850 30839.71 3.99 0 1 31750 31300 30850 30400 29950 31300 30400 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 31600 -2.37 20250106 29800 3.52 20250115 36700 -15.94 20240610 28800 7.12 20241204 0.14 N 004450 5000 107 억 86011 N N 2 N 00 N
12 20250217 140156 57 100.00 KOSPI 금속 N N N N N 30850 0 3 0.00 1017700 33 13.87 30850 30850 30500 40100 21600 30850 30839.39 3.99 0 1 31750 31300 30850 30400 29950 31300 30400 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 31600 -2.37 20250106 29800 3.52 20250115 36700 -15.94 20240610 28800 7.12 20241204 0.14 N 004450 5000 107 억 86011 N N 2 N 00 N