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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,800,2,2.65,125463400,4074,246.91,30150,31400,30150,39150,21150,30150,30796.12,3.98,0,13,30750,30450,30150,29850,29550,30600,30000,108,9000,5000,20500,50,1,2154379,667,-10.03,0.58,12,0.19,-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,,85718,N,N,4,N,00,N
20250313,150156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,800,2,2.65,122898800,3991,241.88,30150,31400,30150,39150,21150,30150,30793.99,3.98,0,-3,30750,30450,30150,29850,29550,30600,30000,108,9000,5000,20500,50,1,2154379,667,-10.03,0.58,12,0.19,-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,,85718,N,N,2,N,00,N
20250313,140156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,800,2,2.65,116558400,3786,229.45,30150,31400,30150,39150,21150,30150,30786.69,3.98,0,3,30750,30450,30150,29850,29550,30600,30000,108,9000,5000,20500,50,1,2154379,667,-10.03,0.58,12,0.18,-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,,85718,N,N,2,N,00,N
20250313,130156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31100,950,2,3.15,109278550,3551,215.21,30150,31400,30150,39150,21150,30150,30774.02,3.98,0,12,30750,30450,30150,29850,29550,30600,30000,108,9000,5000,20500,50,1,2154379,670,-10.07,0.58,12,0.16,-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,,85718,N,N,2,N,00,N
20250313,120155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30600,450,2,1.49,58191000,1904,115.39,30150,30950,30150,39150,21150,30150,30562.50,3.98,0,36,30750,30450,30150,29850,29550,30600,30000,108,9000,5000,20500,50,1,2154379,659,-9.91,0.57,12,0.09,-3087.00,53230.00,36700,20240610,-16.62,28800,20241204,6.25,31650,-3.32,20250219,29800,2.68,20250115,36700,-16.62,20240610,28800,6.25,20241204,0.14,N,004450,5000,107 억,,85718,N,N,2,N,00,N
20250313,110156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30600,450,2,1.49,26461450,868,52.61,30150,30850,30150,39150,21150,30150,30485.54,3.98,0,-2,30750,30450,30150,29850,29550,30600,30000,108,9000,5000,20500,50,1,2154379,659,-9.91,0.57,12,0.04,-3087.00,53230.00,36700,20240610,-16.62,28800,20241204,6.25,31650,-3.32,20250219,29800,2.68,20250115,36700,-16.62,20240610,28800,6.25,20241204,0.14,N,004450,5000,107 억,,85718,N,N,2,N,00,N
20250313,100156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30250,100,2,0.33,4556600,151,9.15,30150,30250,30150,39150,21150,30150,30176.16,3.98,0,-2,30750,30450,30150,29850,29550,30600,30000,108,9000,5000,20500,50,1,2154379,652,-9.80,0.57,12,0.01,-3087.00,53230.00,36700,20240610,-17.57,28800,20241204,5.03,31650,-4.42,20250219,29800,1.51,20250115,36700,-17.57,20240610,28800,5.03,20241204,0.14,N,004450,5000,107 억,,85718,N,N,2,N,00,N
20250313,090157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30150,0,3,0.00,542700,18,1.09,30150,30150,30150,39150,21150,30150,30150.00,3.98,0,-2,30750,30450,30150,29850,29550,30600,30000,108,9000,5000,20500,50,1,2154379,650,-9.77,0.57,12,0.00,-3087.00,53230.00,36700,20240610,-17.85,28800,20241204,4.69,31650,-4.74,20250219,29800,1.17,20250115,36700,-17.85,20240610,28800,4.69,20241204,0.14,N,004450,5000,107 억,,85718,N,N,2,N,00,N
20250312,160155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30150,100,2,0.33,48042200,1601,67.33,30100,30450,29850,39050,21050,30050,30007.53,3.98,0,-94,31150,30600,30300,29750,29450,30450,29600,108,9000,5000,20430,50,1,2154379,650,-9.77,0.57,12,0.07,-3087.00,53230.00,36700,20240610,-17.85,28800,20241204,4.69,31650,-4.74,20250219,29800,1.17,20250115,36700,-17.85,20240610,28800,4.69,20241204,0.14,N,004450,5000,107 억,,85812,N,N,2,N,00,N
20250312,150156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30050,0,3,0.00,45669700,1522,64.00,30100,30450,29850,39050,21050,30050,30006.37,3.98,0,-48,31150,30600,30300,29750,29450,30450,29600,108,9000,5000,20430,50,1,2154379,647,-9.73,0.56,12,0.07,-3087.00,53230.00,36700,20240610,-18.12,28800,20241204,4.34,31650,-5.06,20250219,29800,0.84,20250115,36700,-18.12,20240610,28800,4.34,20241204,0.14,N,004450,5000,107 억,,85812,N,N,0,N,00,N
20250312,140155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30050,0,3,0.00,17818550,591,24.85,30100,30450,30000,39050,21050,30050,30149.83,3.98,0,-59,31150,30600,30300,29750,29450,30450,29600,108,9000,5000,20430,50,1,2154379,647,-9.73,0.56,12,0.03,-3087.00,53230.00,36700,20240610,-18.12,28800,20241204,4.34,31650,-5.06,20250219,29800,0.84,20250115,36700,-18.12,20240610,28800,4.34,20241204,0.14,N,004450,5000,107 억,,85812,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 20250313 160156 57 100.00 KOSPI 금속 N N N N N 30950 800 2 2.65 125463400 4074 246.91 30150 31400 30150 39150 21150 30150 30796.12 3.98 0 13 30750 30450 30150 29850 29550 30600 30000 108 9000 5000 20500 50 1 2154379 667 -10.03 0.58 12 0.19 -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 85718 N N 4 N 00 N
3 20250313 150156 57 100.00 KOSPI 금속 N N N N N 30950 800 2 2.65 122898800 3991 241.88 30150 31400 30150 39150 21150 30150 30793.99 3.98 0 -3 30750 30450 30150 29850 29550 30600 30000 108 9000 5000 20500 50 1 2154379 667 -10.03 0.58 12 0.19 -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 85718 N N 2 N 00 N
4 20250313 140156 57 100.00 KOSPI 금속 N N N N N 30950 800 2 2.65 116558400 3786 229.45 30150 31400 30150 39150 21150 30150 30786.69 3.98 0 3 30750 30450 30150 29850 29550 30600 30000 108 9000 5000 20500 50 1 2154379 667 -10.03 0.58 12 0.18 -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 85718 N N 2 N 00 N
5 20250313 130156 57 100.00 KOSPI 금속 N N N N N 31100 950 2 3.15 109278550 3551 215.21 30150 31400 30150 39150 21150 30150 30774.02 3.98 0 12 30750 30450 30150 29850 29550 30600 30000 108 9000 5000 20500 50 1 2154379 670 -10.07 0.58 12 0.16 -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 85718 N N 2 N 00 N
6 20250313 120155 57 100.00 KOSPI 금속 N N N N N 30600 450 2 1.49 58191000 1904 115.39 30150 30950 30150 39150 21150 30150 30562.50 3.98 0 36 30750 30450 30150 29850 29550 30600 30000 108 9000 5000 20500 50 1 2154379 659 -9.91 0.57 12 0.09 -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 0.14 N 004450 5000 107 억 85718 N N 2 N 00 N
7 20250313 110156 57 100.00 KOSPI 금속 N N N N N 30600 450 2 1.49 26461450 868 52.61 30150 30850 30150 39150 21150 30150 30485.54 3.98 0 -2 30750 30450 30150 29850 29550 30600 30000 108 9000 5000 20500 50 1 2154379 659 -9.91 0.57 12 0.04 -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 0.14 N 004450 5000 107 억 85718 N N 2 N 00 N
8 20250313 100156 57 100.00 KOSPI 금속 N N N N N 30250 100 2 0.33 4556600 151 9.15 30150 30250 30150 39150 21150 30150 30176.16 3.98 0 -2 30750 30450 30150 29850 29550 30600 30000 108 9000 5000 20500 50 1 2154379 652 -9.80 0.57 12 0.01 -3087.00 53230.00 36700 20240610 -17.57 28800 20241204 5.03 31650 -4.42 20250219 29800 1.51 20250115 36700 -17.57 20240610 28800 5.03 20241204 0.14 N 004450 5000 107 억 85718 N N 2 N 00 N
9 20250313 090157 57 100.00 KOSPI 금속 N N N N N 30150 0 3 0.00 542700 18 1.09 30150 30150 30150 39150 21150 30150 30150.00 3.98 0 -2 30750 30450 30150 29850 29550 30600 30000 108 9000 5000 20500 50 1 2154379 650 -9.77 0.57 12 0.00 -3087.00 53230.00 36700 20240610 -17.85 28800 20241204 4.69 31650 -4.74 20250219 29800 1.17 20250115 36700 -17.85 20240610 28800 4.69 20241204 0.14 N 004450 5000 107 억 85718 N N 2 N 00 N
10 20250312 160155 57 100.00 KOSPI 금속 N N N N N 30150 100 2 0.33 48042200 1601 67.33 30100 30450 29850 39050 21050 30050 30007.53 3.98 0 -94 31150 30600 30300 29750 29450 30450 29600 108 9000 5000 20430 50 1 2154379 650 -9.77 0.57 12 0.07 -3087.00 53230.00 36700 20240610 -17.85 28800 20241204 4.69 31650 -4.74 20250219 29800 1.17 20250115 36700 -17.85 20240610 28800 4.69 20241204 0.14 N 004450 5000 107 억 85812 N N 2 N 00 N
11 20250312 150156 57 100.00 KOSPI 금속 N N N N N 30050 0 3 0.00 45669700 1522 64.00 30100 30450 29850 39050 21050 30050 30006.37 3.98 0 -48 31150 30600 30300 29750 29450 30450 29600 108 9000 5000 20430 50 1 2154379 647 -9.73 0.56 12 0.07 -3087.00 53230.00 36700 20240610 -18.12 28800 20241204 4.34 31650 -5.06 20250219 29800 0.84 20250115 36700 -18.12 20240610 28800 4.34 20241204 0.14 N 004450 5000 107 억 85812 N N 0 N 00 N
12 20250312 140155 57 100.00 KOSPI 금속 N N N N N 30050 0 3 0.00 17818550 591 24.85 30100 30450 30000 39050 21050 30050 30149.83 3.98 0 -59 31150 30600 30300 29750 29450 30450 29600 108 9000 5000 20430 50 1 2154379 647 -9.73 0.56 12 0.03 -3087.00 53230.00 36700 20240610 -18.12 28800 20241204 4.34 31650 -5.06 20250219 29800 0.84 20250115 36700 -18.12 20240610 28800 4.34 20241204 0.14 N 004450 5000 107 억 85812 N N 0 N 00 N