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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 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
20250228,160201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31100,100,2,0.32,42705000,1374,86.47,31000,31400,30750,40300,21700,31000,31080.79,3.99,0,-69,31500,31250,30950,30700,30400,31375,30825,108,9300,5000,21080,50,1,2154379,670,-10.07,0.58,12,0.06,-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,,86040,N,N,0,N,00,N
20250228,150202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,-150,5,-0.48,41741350,1343,84.52,31000,31400,30750,40300,21700,31000,31080.68,3.99,0,-63,31500,31250,30950,30700,30400,31375,30825,108,9300,5000,21080,50,1,2154379,665,-9.99,0.58,12,0.06,-3087.00,53230.00,36700,20240610,-15.94,28800,20241204,7.12,31650,-2.53,20250219,29800,3.52,20250115,36700,-15.94,20240610,28800,7.12,20241204,0.14,N,004450,5000,107 억,,86040,N,N,0,N,00,N
20250228,140202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,-50,5,-0.16,40599900,1306,82.19,31000,31400,30750,40300,21700,31000,31087.21,3.99,0,-64,31500,31250,30950,30700,30400,31375,30825,108,9300,5000,21080,50,1,2154379,667,-10.03,0.58,12,0.06,-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,,86040,N,N,0,N,00,N
20250228,130202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,-50,5,-0.16,39210150,1261,79.36,31000,31400,30750,40300,21700,31000,31094.49,3.99,0,-65,31500,31250,30950,30700,30400,31375,30825,108,9300,5000,21080,50,1,2154379,667,-10.03,0.58,12,0.06,-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,,86040,N,N,0,N,00,N
20250228,120201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,0,3,0.00,37917500,1219,76.71,31000,31400,30800,40300,21700,31000,31105.41,3.99,0,-66,31500,31250,30950,30700,30400,31375,30825,108,9300,5000,21080,50,1,2154379,668,-10.04,0.58,12,0.06,-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,,86040,N,N,0,N,00,N
20250228,110201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,-100,5,-0.32,37855650,1217,76.59,31000,31400,30800,40300,21700,31000,31105.71,3.99,0,-66,31500,31250,30950,30700,30400,31375,30825,108,9300,5000,21080,50,1,2154379,666,-10.01,0.58,12,0.06,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.14,N,004450,5000,107 억,,86040,N,N,0,N,00,N
20250228,100201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31100,100,2,0.32,34610550,1112,69.98,31000,31400,30800,40300,21700,31000,31124.60,3.99,0,-67,31500,31250,30950,30700,30400,31375,30825,108,9300,5000,21080,50,1,2154379,670,-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,,86040,N,N,0,N,00,N
20250228,090202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,0,3,0.00,31000,1,0.06,31000,31000,31000,40300,21700,31000,31000.00,3.99,0,0,31500,31250,30950,30700,30400,31375,30825,108,9300,5000,21080,50,1,2154379,668,-10.04,0.58,12,0.00,-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,,86040,N,N,0,N,00,N
20250227,160200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,200,2,0.65,48970150,1589,354.69,30800,31200,30650,40000,21600,30800,30818.22,3.99,0,10,31266,31032,30916,30682,30566,30975,30625,108,9200,5000,20940,50,1,2154379,668,-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,,86031,N,N,1,N,00,N
20250227,150201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,100,2,0.32,48413200,1571,350.67,30800,31200,30650,40000,21600,30800,30816.80,3.99,0,10,31266,31032,30916,30682,30566,30975,30625,108,9200,5000,20940,50,1,2154379,666,-10.01,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.14,N,004450,5000,107 억,,86031,N,N,1,N,00,N
20250227,140201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,50,2,0.16,47918800,1555,347.10,30800,31200,30650,40000,21600,30800,30815.95,3.99,0,11,31266,31032,30916,30682,30566,30975,30625,108,9200,5000,20940,50,1,2154379,665,-9.99,0.58,12,0.07,-3087.00,53230.00,36700,20240610,-15.94,28800,20241204,7.12,31650,-2.53,20250219,29800,3.52,20250115,36700,-15.94,20240610,28800,7.12,20241204,0.14,N,004450,5000,107 억,,86031,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 20250228 160201 57 100.00 KOSPI 금속 N N N N N 31100 100 2 0.32 42705000 1374 86.47 31000 31400 30750 40300 21700 31000 31080.79 3.99 0 -69 31500 31250 30950 30700 30400 31375 30825 108 9300 5000 21080 50 1 2154379 670 -10.07 0.58 12 0.06 -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 86040 N N 0 N 00 N
3 20250228 150202 57 100.00 KOSPI 금속 N N N N N 30850 -150 5 -0.48 41741350 1343 84.52 31000 31400 30750 40300 21700 31000 31080.68 3.99 0 -63 31500 31250 30950 30700 30400 31375 30825 108 9300 5000 21080 50 1 2154379 665 -9.99 0.58 12 0.06 -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 0.14 N 004450 5000 107 억 86040 N N 0 N 00 N
4 20250228 140202 57 100.00 KOSPI 금속 N N N N N 30950 -50 5 -0.16 40599900 1306 82.19 31000 31400 30750 40300 21700 31000 31087.21 3.99 0 -64 31500 31250 30950 30700 30400 31375 30825 108 9300 5000 21080 50 1 2154379 667 -10.03 0.58 12 0.06 -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 86040 N N 0 N 00 N
5 20250228 130202 57 100.00 KOSPI 금속 N N N N N 30950 -50 5 -0.16 39210150 1261 79.36 31000 31400 30750 40300 21700 31000 31094.49 3.99 0 -65 31500 31250 30950 30700 30400 31375 30825 108 9300 5000 21080 50 1 2154379 667 -10.03 0.58 12 0.06 -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 86040 N N 0 N 00 N
6 20250228 120201 57 100.00 KOSPI 금속 N N N N N 31000 0 3 0.00 37917500 1219 76.71 31000 31400 30800 40300 21700 31000 31105.41 3.99 0 -66 31500 31250 30950 30700 30400 31375 30825 108 9300 5000 21080 50 1 2154379 668 -10.04 0.58 12 0.06 -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 86040 N N 0 N 00 N
7 20250228 110201 57 100.00 KOSPI 금속 N N N N N 30900 -100 5 -0.32 37855650 1217 76.59 31000 31400 30800 40300 21700 31000 31105.71 3.99 0 -66 31500 31250 30950 30700 30400 31375 30825 108 9300 5000 21080 50 1 2154379 666 -10.01 0.58 12 0.06 -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 0.14 N 004450 5000 107 억 86040 N N 0 N 00 N
8 20250228 100201 57 100.00 KOSPI 금속 N N N N N 31100 100 2 0.32 34610550 1112 69.98 31000 31400 30800 40300 21700 31000 31124.60 3.99 0 -67 31500 31250 30950 30700 30400 31375 30825 108 9300 5000 21080 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 86040 N N 0 N 00 N
9 20250228 090202 57 100.00 KOSPI 금속 N N N N N 31000 0 3 0.00 31000 1 0.06 31000 31000 31000 40300 21700 31000 31000.00 3.99 0 0 31500 31250 30950 30700 30400 31375 30825 108 9300 5000 21080 50 1 2154379 668 -10.04 0.58 12 0.00 -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 86040 N N 0 N 00 N
10 20250227 160200 57 100.00 KOSPI 금속 N N N N N 31000 200 2 0.65 48970150 1589 354.69 30800 31200 30650 40000 21600 30800 30818.22 3.99 0 10 31266 31032 30916 30682 30566 30975 30625 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 86031 N N 1 N 00 N
11 20250227 150201 57 100.00 KOSPI 금속 N N N N N 30900 100 2 0.32 48413200 1571 350.67 30800 31200 30650 40000 21600 30800 30816.80 3.99 0 10 31266 31032 30916 30682 30566 30975 30625 108 9200 5000 20940 50 1 2154379 666 -10.01 0.58 12 0.07 -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 0.14 N 004450 5000 107 억 86031 N N 1 N 00 N
12 20250227 140201 57 100.00 KOSPI 금속 N N N N N 30850 50 2 0.16 47918800 1555 347.10 30800 31200 30650 40000 21600 30800 30815.95 3.99 0 11 31266 31032 30916 30682 30566 30975 30625 108 9200 5000 20940 50 1 2154379 665 -9.99 0.58 12 0.07 -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 0.14 N 004450 5000 107 억 86031 N N 1 N 00 N