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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,-50,5,-0.16,28862500,938,106.96,31000,31000,30700,40300,21700,31000,30770.26,3.99,0,0,31733,31366,30983,30616,30233,31550,30800,108,9300,5000,21080,50,1,2154379,667,-10.03,0.58,12,0.04,-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,,85885,N,N,0,N,00,N
20250306,150153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30700,-300,5,-0.97,10409000,338,38.54,31000,31000,30700,40300,21700,31000,30795.86,3.99,0,1,31733,31366,30983,30616,30233,31550,30800,108,9300,5000,21080,50,1,2154379,661,-9.94,0.58,12,0.02,-3087.00,53230.00,36700,20240610,-16.35,28800,20241204,6.60,31650,-3.00,20250219,29800,3.02,20250115,36700,-16.35,20240610,28800,6.60,20241204,0.14,N,004450,5000,107 억,,85885,N,N,0,N,00,N
20250306,140154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,-50,5,-0.16,278650,9,1.03,31000,31000,30950,40300,21700,31000,30961.11,3.99,0,1,31733,31366,30983,30616,30233,31550,30800,108,9300,5000,21080,50,1,2154379,667,-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,,85885,N,N,0,N,00,N
20250306,130153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,-50,5,-0.16,123900,4,0.46,31000,31000,30950,40300,21700,31000,30975.00,3.99,0,1,31733,31366,30983,30616,30233,31550,30800,108,9300,5000,21080,50,1,2154379,667,-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,,85885,N,N,0,N,00,N
20250306,120154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,-50,5,-0.16,92950,3,0.34,31000,31000,30950,40300,21700,31000,30983.33,3.99,0,1,31733,31366,30983,30616,30233,31550,30800,108,9300,5000,21080,50,1,2154379,667,-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,,85885,N,N,0,N,00,N
20250306,110153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,0,3,0.00,62000,2,0.23,31000,31000,31000,40300,21700,31000,31000.00,3.99,0,0,31733,31366,30983,30616,30233,31550,30800,108,9300,5000,21080,50,1,2154379,668,-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,,85885,N,N,0,N,00,N
20250306,100154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,0,3,0.00,62000,2,0.23,31000,31000,31000,40300,21700,31000,31000.00,3.99,0,0,31733,31366,30983,30616,30233,31550,30800,108,9300,5000,21080,50,1,2154379,668,-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,,85885,N,N,0,N,00,N
20250306,090154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,0,3,0.00,31000,1,0.11,31000,31000,31000,40300,21700,31000,31000.00,3.99,0,0,31733,31366,30983,30616,30233,31550,30800,108,9300,5000,21080,50,1,2154379,668,-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,,85885,N,N,0,N,00,N
20250305,160153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,200,2,0.65,27130650,877,53.74,30800,31350,30600,40000,21600,30800,30935.75,3.99,0,-13,31733,31266,30933,30466,30133,31200,30400,108,9200,5000,20940,50,1,2154379,668,-10.04,0.58,12,0.04,-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,,85899,N,N,0,N,00,N
20250305,150153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31050,250,2,0.81,25890300,837,51.29,30800,31350,30600,40000,21600,30800,30932.26,3.99,0,5,31733,31266,30933,30466,30133,31200,30400,108,9200,5000,20940,50,1,2154379,669,-10.06,0.58,12,0.04,-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,,85899,N,N,0,N,00,N
20250305,140152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31100,300,2,0.97,25859250,836,51.23,30800,31350,30600,40000,21600,30800,30932.12,3.99,0,4,31733,31266,30933,30466,30133,31200,30400,108,9200,5000,20940,50,1,2154379,670,-10.07,0.58,12,0.04,-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,,85899,N,N,0,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 20250306 160154 57 100.00 KOSPI 금속 N N N N N 30950 -50 5 -0.16 28862500 938 106.96 31000 31000 30700 40300 21700 31000 30770.26 3.99 0 0 31733 31366 30983 30616 30233 31550 30800 108 9300 5000 21080 50 1 2154379 667 -10.03 0.58 12 0.04 -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 85885 N N 0 N 00 N
3 20250306 150153 57 100.00 KOSPI 금속 N N N N N 30700 -300 5 -0.97 10409000 338 38.54 31000 31000 30700 40300 21700 31000 30795.86 3.99 0 1 31733 31366 30983 30616 30233 31550 30800 108 9300 5000 21080 50 1 2154379 661 -9.94 0.58 12 0.02 -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 0.14 N 004450 5000 107 억 85885 N N 0 N 00 N
4 20250306 140154 57 100.00 KOSPI 금속 N N N N N 30950 -50 5 -0.16 278650 9 1.03 31000 31000 30950 40300 21700 31000 30961.11 3.99 0 1 31733 31366 30983 30616 30233 31550 30800 108 9300 5000 21080 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 85885 N N 0 N 00 N
5 20250306 130153 57 100.00 KOSPI 금속 N N N N N 30950 -50 5 -0.16 123900 4 0.46 31000 31000 30950 40300 21700 31000 30975.00 3.99 0 1 31733 31366 30983 30616 30233 31550 30800 108 9300 5000 21080 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 85885 N N 0 N 00 N
6 20250306 120154 57 100.00 KOSPI 금속 N N N N N 30950 -50 5 -0.16 92950 3 0.34 31000 31000 30950 40300 21700 31000 30983.33 3.99 0 1 31733 31366 30983 30616 30233 31550 30800 108 9300 5000 21080 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 85885 N N 0 N 00 N
7 20250306 110153 57 100.00 KOSPI 금속 N N N N N 31000 0 3 0.00 62000 2 0.23 31000 31000 31000 40300 21700 31000 31000.00 3.99 0 0 31733 31366 30983 30616 30233 31550 30800 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 85885 N N 0 N 00 N
8 20250306 100154 57 100.00 KOSPI 금속 N N N N N 31000 0 3 0.00 62000 2 0.23 31000 31000 31000 40300 21700 31000 31000.00 3.99 0 0 31733 31366 30983 30616 30233 31550 30800 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 85885 N N 0 N 00 N
9 20250306 090154 57 100.00 KOSPI 금속 N N N N N 31000 0 3 0.00 31000 1 0.11 31000 31000 31000 40300 21700 31000 31000.00 3.99 0 0 31733 31366 30983 30616 30233 31550 30800 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 85885 N N 0 N 00 N
10 20250305 160153 57 100.00 KOSPI 금속 N N N N N 31000 200 2 0.65 27130650 877 53.74 30800 31350 30600 40000 21600 30800 30935.75 3.99 0 -13 31733 31266 30933 30466 30133 31200 30400 108 9200 5000 20940 50 1 2154379 668 -10.04 0.58 12 0.04 -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 85899 N N 0 N 00 N
11 20250305 150153 57 100.00 KOSPI 금속 N N N N N 31050 250 2 0.81 25890300 837 51.29 30800 31350 30600 40000 21600 30800 30932.26 3.99 0 5 31733 31266 30933 30466 30133 31200 30400 108 9200 5000 20940 50 1 2154379 669 -10.06 0.58 12 0.04 -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 85899 N N 0 N 00 N
12 20250305 140152 57 100.00 KOSPI 금속 N N N N N 31100 300 2 0.97 25859250 836 51.23 30800 31350 30600 40000 21600 30800 30932.12 3.99 0 4 31733 31266 30933 30466 30133 31200 30400 108 9200 5000 20940 50 1 2154379 670 -10.07 0.58 12 0.04 -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 85899 N N 0 N 00 N