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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004560/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
20250312,160156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13280,0,3,0.00,640499490,48147,82.25,13250,13470,13220,17260,9300,13280,13303.00,3.30,0,5325,13580,13430,13180,13030,12780,13505,13105,754,3980,5000,9560,10,1,15078811,2002,-6.68,0.41,12,0.32,-1988.00,32515.00,23150,20240529,-42.63,9890,20241209,34.28,14280,-7.00,20250307,11220,18.36,20250102,23150,-42.63,20240529,9890,34.28,20241209,2.71,N,004560,5000,753 억,,498139,N,N,16,N,00,N
20250312,150157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13250,-30,5,-0.23,566142790,42538,72.67,13250,13470,13220,17260,9300,13280,13309.11,3.30,0,3400,13580,13430,13180,13030,12780,13505,13105,754,3980,5000,9560,10,1,15078811,1998,-6.66,0.41,12,0.28,-1988.00,32515.00,23150,20240529,-42.76,9890,20241209,33.97,14280,-7.21,20250307,11220,18.09,20250102,23150,-42.76,20240529,9890,33.97,20241209,2.71,N,004560,5000,753 억,,498139,N,N,16,N,00,N
20250312,140156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13300,20,2,0.15,497624910,37377,63.85,13250,13470,13220,17260,9300,13280,13313.67,3.30,0,2414,13580,13430,13180,13030,12780,13505,13105,754,3980,5000,9560,10,1,15078811,2005,-6.69,0.41,12,0.25,-1988.00,32515.00,23150,20240529,-42.55,9890,20241209,34.48,14280,-6.86,20250307,11220,18.54,20250102,23150,-42.55,20240529,9890,34.48,20241209,2.71,N,004560,5000,753 억,,498139,N,N,16,N,00,N
20250312,130156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13270,-10,5,-0.08,439999700,33027,56.42,13250,13470,13250,17260,9300,13280,13322.42,3.30,0,1840,13580,13430,13180,13030,12780,13505,13105,754,3980,5000,9560,10,1,15078811,2001,-6.68,0.41,12,0.22,-1988.00,32515.00,23150,20240529,-42.68,9890,20241209,34.18,14280,-7.07,20250307,11220,18.27,20250102,23150,-42.68,20240529,9890,34.18,20241209,2.71,N,004560,5000,753 억,,498139,N,N,16,N,00,N
20250312,120156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13350,70,2,0.53,394471980,29602,50.57,13250,13470,13250,17260,9300,13280,13325.86,3.30,0,2880,13580,13430,13180,13030,12780,13505,13105,754,3980,5000,9560,10,1,15078811,2013,-6.72,0.41,12,0.20,-1988.00,32515.00,23150,20240529,-42.33,9890,20241209,34.98,14280,-6.51,20250307,11220,18.98,20250102,23150,-42.33,20240529,9890,34.98,20241209,2.71,N,004560,5000,753 억,,498139,N,N,16,N,00,N
20250312,110156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13340,60,2,0.45,336957390,25292,43.21,13250,13470,13250,17260,9300,13280,13322.69,3.30,0,2023,13580,13430,13180,13030,12780,13505,13105,754,3980,5000,9560,10,1,15078811,2012,-6.71,0.41,12,0.17,-1988.00,32515.00,23150,20240529,-42.38,9890,20241209,34.88,14280,-6.58,20250307,11220,18.89,20250102,23150,-42.38,20240529,9890,34.88,20241209,2.71,N,004560,5000,753 억,,498139,N,N,16,N,00,N
20250312,100156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13330,50,2,0.38,267932320,20102,34.34,13250,13470,13250,17260,9300,13280,13328.64,3.30,0,2162,13580,13430,13180,13030,12780,13505,13105,754,3980,5000,9560,10,1,15078811,2010,-6.71,0.41,12,0.13,-1988.00,32515.00,23150,20240529,-42.42,9890,20241209,34.78,14280,-6.65,20250307,11220,18.81,20250102,23150,-42.42,20240529,9890,34.78,20241209,2.71,N,004560,5000,753 억,,498139,N,N,16,N,00,N
20250312,090156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13330,50,2,0.38,29225930,2204,3.77,13250,13335,13250,17260,9300,13280,13260.40,3.30,0,92,13580,13430,13180,13030,12780,13505,13105,754,3980,5000,9560,10,1,15078811,2010,-6.71,0.41,12,0.01,-1988.00,32515.00,23150,20240529,-42.42,9890,20241209,34.78,14280,-6.65,20250307,11220,18.81,20250102,23150,-42.42,20240529,9890,34.78,20241209,2.71,N,004560,5000,753 억,,498139,N,N,16,N,00,N
20250311,160156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13280,-320,5,-2.35,764907180,58270,120.94,13100,13330,12930,17680,9520,13600,13126.86,3.31,0,-1823,13973,13786,13583,13396,13193,13685,13295,754,4080,5000,9790,10,1,15078811,2002,-6.68,0.41,12,0.39,-1988.00,32515.00,23150,20240529,-42.63,9890,20241209,34.28,14280,-7.00,20250307,11220,18.36,20250102,23150,-42.63,20240529,9890,34.28,20241209,2.63,N,004560,5000,753 억,,499772,N,N,16,N,00,N
20250311,150156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13260,-340,5,-2.50,731347870,55737,115.68,13100,13330,12930,17680,9520,13600,13121.41,3.31,0,-1714,13973,13786,13583,13396,13193,13685,13295,754,4080,5000,9790,10,1,15078811,1999,-6.67,0.41,12,0.37,-1988.00,32515.00,23150,20240529,-42.72,9890,20241209,34.07,14280,-7.14,20250307,11220,18.18,20250102,23150,-42.72,20240529,9890,34.07,20241209,2.63,N,004560,5000,753 억,,499772,N,N,15,N,00,N
20250311,140156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13220,-380,5,-2.79,712599030,54319,112.74,13100,13330,12930,17680,9520,13600,13118.78,3.31,0,-1715,13973,13786,13583,13396,13193,13685,13295,754,4080,5000,9790,10,1,15078811,1993,-6.65,0.41,12,0.36,-1988.00,32515.00,23150,20240529,-42.89,9890,20241209,33.67,14280,-7.42,20250307,11220,17.83,20250102,23150,-42.89,20240529,9890,33.67,20241209,2.63,N,004560,5000,753 억,,499772,N,N,15,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 20250312 160156 55 60.00 KOSPI 금속 N N N Y 60 N 13280 0 3 0.00 640499490 48147 82.25 13250 13470 13220 17260 9300 13280 13303.00 3.30 0 5325 13580 13430 13180 13030 12780 13505 13105 754 3980 5000 9560 10 1 15078811 2002 -6.68 0.41 12 0.32 -1988.00 32515.00 23150 20240529 -42.63 9890 20241209 34.28 14280 -7.00 20250307 11220 18.36 20250102 23150 -42.63 20240529 9890 34.28 20241209 2.71 N 004560 5000 753 억 498139 N N 16 N 00 N
3 20250312 150157 55 60.00 KOSPI 금속 N N N Y 60 N 13250 -30 5 -0.23 566142790 42538 72.67 13250 13470 13220 17260 9300 13280 13309.11 3.30 0 3400 13580 13430 13180 13030 12780 13505 13105 754 3980 5000 9560 10 1 15078811 1998 -6.66 0.41 12 0.28 -1988.00 32515.00 23150 20240529 -42.76 9890 20241209 33.97 14280 -7.21 20250307 11220 18.09 20250102 23150 -42.76 20240529 9890 33.97 20241209 2.71 N 004560 5000 753 억 498139 N N 16 N 00 N
4 20250312 140156 55 60.00 KOSPI 금속 N N N Y 60 N 13300 20 2 0.15 497624910 37377 63.85 13250 13470 13220 17260 9300 13280 13313.67 3.30 0 2414 13580 13430 13180 13030 12780 13505 13105 754 3980 5000 9560 10 1 15078811 2005 -6.69 0.41 12 0.25 -1988.00 32515.00 23150 20240529 -42.55 9890 20241209 34.48 14280 -6.86 20250307 11220 18.54 20250102 23150 -42.55 20240529 9890 34.48 20241209 2.71 N 004560 5000 753 억 498139 N N 16 N 00 N
5 20250312 130156 55 60.00 KOSPI 금속 N N N Y 60 N 13270 -10 5 -0.08 439999700 33027 56.42 13250 13470 13250 17260 9300 13280 13322.42 3.30 0 1840 13580 13430 13180 13030 12780 13505 13105 754 3980 5000 9560 10 1 15078811 2001 -6.68 0.41 12 0.22 -1988.00 32515.00 23150 20240529 -42.68 9890 20241209 34.18 14280 -7.07 20250307 11220 18.27 20250102 23150 -42.68 20240529 9890 34.18 20241209 2.71 N 004560 5000 753 억 498139 N N 16 N 00 N
6 20250312 120156 55 60.00 KOSPI 금속 N N N Y 60 N 13350 70 2 0.53 394471980 29602 50.57 13250 13470 13250 17260 9300 13280 13325.86 3.30 0 2880 13580 13430 13180 13030 12780 13505 13105 754 3980 5000 9560 10 1 15078811 2013 -6.72 0.41 12 0.20 -1988.00 32515.00 23150 20240529 -42.33 9890 20241209 34.98 14280 -6.51 20250307 11220 18.98 20250102 23150 -42.33 20240529 9890 34.98 20241209 2.71 N 004560 5000 753 억 498139 N N 16 N 00 N
7 20250312 110156 55 60.00 KOSPI 금속 N N N Y 60 N 13340 60 2 0.45 336957390 25292 43.21 13250 13470 13250 17260 9300 13280 13322.69 3.30 0 2023 13580 13430 13180 13030 12780 13505 13105 754 3980 5000 9560 10 1 15078811 2012 -6.71 0.41 12 0.17 -1988.00 32515.00 23150 20240529 -42.38 9890 20241209 34.88 14280 -6.58 20250307 11220 18.89 20250102 23150 -42.38 20240529 9890 34.88 20241209 2.71 N 004560 5000 753 억 498139 N N 16 N 00 N
8 20250312 100156 55 60.00 KOSPI 금속 N N N Y 60 N 13330 50 2 0.38 267932320 20102 34.34 13250 13470 13250 17260 9300 13280 13328.64 3.30 0 2162 13580 13430 13180 13030 12780 13505 13105 754 3980 5000 9560 10 1 15078811 2010 -6.71 0.41 12 0.13 -1988.00 32515.00 23150 20240529 -42.42 9890 20241209 34.78 14280 -6.65 20250307 11220 18.81 20250102 23150 -42.42 20240529 9890 34.78 20241209 2.71 N 004560 5000 753 억 498139 N N 16 N 00 N
9 20250312 090156 55 60.00 KOSPI 금속 N N N Y 60 N 13330 50 2 0.38 29225930 2204 3.77 13250 13335 13250 17260 9300 13280 13260.40 3.30 0 92 13580 13430 13180 13030 12780 13505 13105 754 3980 5000 9560 10 1 15078811 2010 -6.71 0.41 12 0.01 -1988.00 32515.00 23150 20240529 -42.42 9890 20241209 34.78 14280 -6.65 20250307 11220 18.81 20250102 23150 -42.42 20240529 9890 34.78 20241209 2.71 N 004560 5000 753 억 498139 N N 16 N 00 N
10 20250311 160156 55 60.00 KOSPI 금속 N N N Y 60 N 13280 -320 5 -2.35 764907180 58270 120.94 13100 13330 12930 17680 9520 13600 13126.86 3.31 0 -1823 13973 13786 13583 13396 13193 13685 13295 754 4080 5000 9790 10 1 15078811 2002 -6.68 0.41 12 0.39 -1988.00 32515.00 23150 20240529 -42.63 9890 20241209 34.28 14280 -7.00 20250307 11220 18.36 20250102 23150 -42.63 20240529 9890 34.28 20241209 2.63 N 004560 5000 753 억 499772 N N 16 N 00 N
11 20250311 150156 55 60.00 KOSPI 금속 N N N Y 60 N 13260 -340 5 -2.50 731347870 55737 115.68 13100 13330 12930 17680 9520 13600 13121.41 3.31 0 -1714 13973 13786 13583 13396 13193 13685 13295 754 4080 5000 9790 10 1 15078811 1999 -6.67 0.41 12 0.37 -1988.00 32515.00 23150 20240529 -42.72 9890 20241209 34.07 14280 -7.14 20250307 11220 18.18 20250102 23150 -42.72 20240529 9890 34.07 20241209 2.63 N 004560 5000 753 억 499772 N N 15 N 00 N
12 20250311 140156 55 60.00 KOSPI 금속 N N N Y 60 N 13220 -380 5 -2.79 712599030 54319 112.74 13100 13330 12930 17680 9520 13600 13118.78 3.31 0 -1715 13973 13786 13583 13396 13193 13685 13295 754 4080 5000 9790 10 1 15078811 1993 -6.65 0.41 12 0.36 -1988.00 32515.00 23150 20240529 -42.89 9890 20241209 33.67 14280 -7.42 20250307 11220 17.83 20250102 23150 -42.89 20240529 9890 33.67 20241209 2.63 N 004560 5000 753 억 499772 N N 15 N 00 N