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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,0,3,0.00,32760650,1059,111.47,30950,31350,30700,40200,21700,30950,30935.42,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,667,-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,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,85884,N,N,0,N,00,N
20250307,150155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,0,3,0.00,32606050,1054,110.95,30950,31350,30700,40200,21700,30950,30935.53,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,667,-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,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,85884,N,N,0,N,00,N
20250307,140154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,0,3,0.00,29975300,969,102.00,30950,31350,30700,40200,21700,30950,30934.26,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,667,-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,,85884,N,N,0,N,00,N
20250307,130154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,-150,5,-0.48,29944350,968,101.89,30950,31350,30700,40200,21700,30950,30934.25,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,664,-9.98,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-16.08,28800,20241204,6.94,31650,-2.69,20250219,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,85884,N,N,0,N,00,N
20250307,120155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,-100,5,-0.32,29605100,957,100.74,30950,31350,30700,40200,21700,30950,30935.32,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,665,-9.99,0.58,12,0.04,-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,,85884,N,N,0,N,00,N
20250307,110154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,-100,5,-0.32,29605100,957,100.74,30950,31350,30700,40200,21700,30950,30935.32,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,665,-9.99,0.58,12,0.04,-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,,85884,N,N,0,N,00,N
20250307,100154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31050,100,2,0.32,20812850,672,70.74,30950,31350,30700,40200,21700,30950,30971.50,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,669,-10.06,0.58,12,0.03,-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,,85884,N,N,0,N,00,N
20250307,090155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,0,3,0.00,0,0,0.00,0,0,0,40200,21700,30950,0.00,3.99,0,0,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,667,-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,,85884,N,N,0,N,00,N
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
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 20250307 160154 57 100.00 KOSPI 금속 N N N N N 30950 0 3 0.00 32760650 1059 111.47 30950 31350 30700 40200 21700 30950 30935.42 3.99 0 19 31183 31066 30883 30766 30583 30975 30675 108 9250 5000 21040 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 0.14 N 004450 5000 107 억 85884 N N 0 N 00 N
3 20250307 150155 57 100.00 KOSPI 금속 N N N N N 30950 0 3 0.00 32606050 1054 110.95 30950 31350 30700 40200 21700 30950 30935.53 3.99 0 19 31183 31066 30883 30766 30583 30975 30675 108 9250 5000 21040 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 0.14 N 004450 5000 107 억 85884 N N 0 N 00 N
4 20250307 140154 57 100.00 KOSPI 금속 N N N N N 30950 0 3 0.00 29975300 969 102.00 30950 31350 30700 40200 21700 30950 30934.26 3.99 0 19 31183 31066 30883 30766 30583 30975 30675 108 9250 5000 21040 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 85884 N N 0 N 00 N
5 20250307 130154 57 100.00 KOSPI 금속 N N N N N 30800 -150 5 -0.48 29944350 968 101.89 30950 31350 30700 40200 21700 30950 30934.25 3.99 0 19 31183 31066 30883 30766 30583 30975 30675 108 9250 5000 21040 50 1 2154379 664 -9.98 0.58 12 0.04 -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 0.14 N 004450 5000 107 억 85884 N N 0 N 00 N
6 20250307 120155 57 100.00 KOSPI 금속 N N N N N 30850 -100 5 -0.32 29605100 957 100.74 30950 31350 30700 40200 21700 30950 30935.32 3.99 0 19 31183 31066 30883 30766 30583 30975 30675 108 9250 5000 21040 50 1 2154379 665 -9.99 0.58 12 0.04 -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 85884 N N 0 N 00 N
7 20250307 110154 57 100.00 KOSPI 금속 N N N N N 30850 -100 5 -0.32 29605100 957 100.74 30950 31350 30700 40200 21700 30950 30935.32 3.99 0 19 31183 31066 30883 30766 30583 30975 30675 108 9250 5000 21040 50 1 2154379 665 -9.99 0.58 12 0.04 -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 85884 N N 0 N 00 N
8 20250307 100154 57 100.00 KOSPI 금속 N N N N N 31050 100 2 0.32 20812850 672 70.74 30950 31350 30700 40200 21700 30950 30971.50 3.99 0 19 31183 31066 30883 30766 30583 30975 30675 108 9250 5000 21040 50 1 2154379 669 -10.06 0.58 12 0.03 -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 85884 N N 0 N 00 N
9 20250307 090155 57 100.00 KOSPI 금속 N N N N N 30950 0 3 0.00 0 0 0.00 0 0 0 40200 21700 30950 0.00 3.99 0 0 31183 31066 30883 30766 30583 30975 30675 108 9250 5000 21040 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 85884 N N 0 N 00 N
10 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
11 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
12 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