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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13220,-20,5,-0.15,518159845,39117,69.11,13240,13430,13150,17210,9270,13240,13247.09,3.53,0,5592,13733,13486,13343,13096,12953,13415,13025,754,3970,5000,9530,10,1,15078811,1993,-6.65,0.41,12,0.26,-1988.00,32515.00,23150,20240529,-42.89,9890,20241209,33.67,14280,-7.42,20250307,11220,17.83,20250102,23150,-42.89,20240529,9890,33.67,20241209,2.74,N,004560,5000,753 억,,532738,N,N,291,N,00,N
20250318,150159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13270,30,2,0.23,481038695,36310,64.15,13240,13430,13150,17210,9270,13240,13248.11,3.53,0,5502,13733,13486,13343,13096,12953,13415,13025,754,3970,5000,9530,10,1,15078811,2001,-6.68,0.41,12,0.24,-1988.00,32515.00,23150,20240529,-42.68,9890,20241209,34.18,14280,-7.07,20250307,11220,18.27,20250102,23150,-42.68,20240529,9890,34.18,20241209,2.74,N,004560,5000,753 억,,532738,N,N,205,N,00,N
20250318,140158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13250,10,2,0.08,447192915,33754,59.63,13240,13430,13150,17210,9270,13240,13248.59,3.53,0,6561,13733,13486,13343,13096,12953,13415,13025,754,3970,5000,9530,10,1,15078811,1998,-6.66,0.41,12,0.22,-1988.00,32515.00,23150,20240529,-42.76,9890,20241209,33.97,14280,-7.21,20250307,11220,18.09,20250102,23150,-42.76,20240529,9890,33.97,20241209,2.74,N,004560,5000,753 억,,532738,N,N,205,N,00,N
20250318,130158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13350,110,2,0.83,409508490,30916,54.62,13240,13430,13150,17210,9270,13240,13245.84,3.53,0,8372,13733,13486,13343,13096,12953,13415,13025,754,3970,5000,9530,10,1,15078811,2013,-6.72,0.41,12,0.21,-1988.00,32515.00,23150,20240529,-42.33,9890,20241209,34.98,14280,-6.51,20250307,11220,18.98,20250102,23150,-42.33,20240529,9890,34.98,20241209,2.74,N,004560,5000,753 억,,532738,N,N,205,N,00,N
20250318,120158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13220,-20,5,-0.15,312071910,23596,41.69,13240,13350,13150,17210,9270,13240,13225.63,3.53,0,6907,13733,13486,13343,13096,12953,13415,13025,754,3970,5000,9530,10,1,15078811,1993,-6.65,0.41,12,0.16,-1988.00,32515.00,23150,20240529,-42.89,9890,20241209,33.67,14280,-7.42,20250307,11220,17.83,20250102,23150,-42.89,20240529,9890,33.67,20241209,2.74,N,004560,5000,753 억,,532738,N,N,205,N,00,N
20250318,110158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13200,-40,5,-0.30,296787060,22440,39.64,13240,13350,13150,17210,9270,13240,13225.80,3.53,0,6956,13733,13486,13343,13096,12953,13415,13025,754,3970,5000,9530,10,1,15078811,1990,-6.64,0.41,12,0.15,-1988.00,32515.00,23150,20240529,-42.98,9890,20241209,33.47,14280,-7.56,20250307,11220,17.65,20250102,23150,-42.98,20240529,9890,33.47,20241209,2.74,N,004560,5000,753 억,,532738,N,N,205,N,00,N
20250318,100158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13310,70,2,0.53,98569810,7433,13.13,13240,13350,13180,17210,9270,13240,13261.11,3.53,0,1950,13733,13486,13343,13096,12953,13415,13025,754,3970,5000,9530,10,1,15078811,2007,-6.70,0.41,12,0.05,-1988.00,32515.00,23150,20240529,-42.51,9890,20241209,34.58,14280,-6.79,20250307,11220,18.63,20250102,23150,-42.51,20240529,9890,34.58,20241209,2.74,N,004560,5000,753 억,,532738,N,N,205,N,00,N
20250318,090158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13180,-60,5,-0.45,24140680,1828,3.23,13240,13240,13180,17210,9270,13240,13206.06,3.53,0,638,13733,13486,13343,13096,12953,13415,13025,754,3970,5000,9530,10,1,15078811,1987,-6.63,0.41,12,0.01,-1988.00,32515.00,23150,20240529,-43.07,9890,20241209,33.27,14280,-7.70,20250307,11220,17.47,20250102,23150,-43.07,20240529,9890,33.27,20241209,2.74,N,004560,5000,753 억,,532738,N,N,205,N,00,N
20250317,160158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13240,-10,5,-0.08,756129530,56603,150.84,13320,13590,13200,17220,9280,13250,13372.49,3.60,0,-9387,13636,13442,13246,13052,12856,13540,13150,754,3970,5000,9540,10,1,15078811,1996,-6.66,0.41,12,0.38,-1988.00,32515.00,23150,20240529,-42.81,9890,20241209,33.87,14280,-7.28,20250307,11220,18.00,20250102,23150,-42.81,20240529,9890,33.87,20241209,2.74,N,004560,5000,753 억,,542160,N,N,205,N,00,N
20250317,150158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13240,-10,5,-0.08,648172760,48449,129.11,13320,13590,13200,17220,9280,13250,13381.50,3.60,0,-8657,13636,13442,13246,13052,12856,13540,13150,754,3970,5000,9540,10,1,15078811,1996,-6.66,0.41,12,0.32,-1988.00,32515.00,23150,20240529,-42.81,9890,20241209,33.87,14280,-7.28,20250307,11220,18.00,20250102,23150,-42.81,20240529,9890,33.87,20241209,2.74,N,004560,5000,753 억,,542160,N,N,375,N,00,N
20250317,140158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13290,40,2,0.30,568169725,42422,113.05,13320,13590,13200,17220,9280,13250,13397.17,3.60,0,-7414,13636,13442,13246,13052,12856,13540,13150,754,3970,5000,9540,10,1,15078811,2004,-6.69,0.41,12,0.28,-1988.00,32515.00,23150,20240529,-42.59,9890,20241209,34.38,14280,-6.93,20250307,11220,18.45,20250102,23150,-42.59,20240529,9890,34.38,20241209,2.74,N,004560,5000,753 억,,542160,N,N,375,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 20250318 160158 55 60.00 KOSPI 금속 N N N Y 60 N 13220 -20 5 -0.15 518159845 39117 69.11 13240 13430 13150 17210 9270 13240 13247.09 3.53 0 5592 13733 13486 13343 13096 12953 13415 13025 754 3970 5000 9530 10 1 15078811 1993 -6.65 0.41 12 0.26 -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 2.74 N 004560 5000 753 억 532738 N N 291 N 00 N
3 20250318 150159 55 60.00 KOSPI 금속 N N N Y 60 N 13270 30 2 0.23 481038695 36310 64.15 13240 13430 13150 17210 9270 13240 13248.11 3.53 0 5502 13733 13486 13343 13096 12953 13415 13025 754 3970 5000 9530 10 1 15078811 2001 -6.68 0.41 12 0.24 -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 2.74 N 004560 5000 753 억 532738 N N 205 N 00 N
4 20250318 140158 55 60.00 KOSPI 금속 N N N Y 60 N 13250 10 2 0.08 447192915 33754 59.63 13240 13430 13150 17210 9270 13240 13248.59 3.53 0 6561 13733 13486 13343 13096 12953 13415 13025 754 3970 5000 9530 10 1 15078811 1998 -6.66 0.41 12 0.22 -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 2.74 N 004560 5000 753 억 532738 N N 205 N 00 N
5 20250318 130158 55 60.00 KOSPI 금속 N N N Y 60 N 13350 110 2 0.83 409508490 30916 54.62 13240 13430 13150 17210 9270 13240 13245.84 3.53 0 8372 13733 13486 13343 13096 12953 13415 13025 754 3970 5000 9530 10 1 15078811 2013 -6.72 0.41 12 0.21 -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 2.74 N 004560 5000 753 억 532738 N N 205 N 00 N
6 20250318 120158 55 60.00 KOSPI 금속 N N N Y 60 N 13220 -20 5 -0.15 312071910 23596 41.69 13240 13350 13150 17210 9270 13240 13225.63 3.53 0 6907 13733 13486 13343 13096 12953 13415 13025 754 3970 5000 9530 10 1 15078811 1993 -6.65 0.41 12 0.16 -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 2.74 N 004560 5000 753 억 532738 N N 205 N 00 N
7 20250318 110158 55 60.00 KOSPI 금속 N N N Y 60 N 13200 -40 5 -0.30 296787060 22440 39.64 13240 13350 13150 17210 9270 13240 13225.80 3.53 0 6956 13733 13486 13343 13096 12953 13415 13025 754 3970 5000 9530 10 1 15078811 1990 -6.64 0.41 12 0.15 -1988.00 32515.00 23150 20240529 -42.98 9890 20241209 33.47 14280 -7.56 20250307 11220 17.65 20250102 23150 -42.98 20240529 9890 33.47 20241209 2.74 N 004560 5000 753 억 532738 N N 205 N 00 N
8 20250318 100158 55 60.00 KOSPI 금속 N N N Y 60 N 13310 70 2 0.53 98569810 7433 13.13 13240 13350 13180 17210 9270 13240 13261.11 3.53 0 1950 13733 13486 13343 13096 12953 13415 13025 754 3970 5000 9530 10 1 15078811 2007 -6.70 0.41 12 0.05 -1988.00 32515.00 23150 20240529 -42.51 9890 20241209 34.58 14280 -6.79 20250307 11220 18.63 20250102 23150 -42.51 20240529 9890 34.58 20241209 2.74 N 004560 5000 753 억 532738 N N 205 N 00 N
9 20250318 090158 55 60.00 KOSPI 금속 N N N Y 60 N 13180 -60 5 -0.45 24140680 1828 3.23 13240 13240 13180 17210 9270 13240 13206.06 3.53 0 638 13733 13486 13343 13096 12953 13415 13025 754 3970 5000 9530 10 1 15078811 1987 -6.63 0.41 12 0.01 -1988.00 32515.00 23150 20240529 -43.07 9890 20241209 33.27 14280 -7.70 20250307 11220 17.47 20250102 23150 -43.07 20240529 9890 33.27 20241209 2.74 N 004560 5000 753 억 532738 N N 205 N 00 N
10 20250317 160158 55 60.00 KOSPI 금속 N N N Y 60 N 13240 -10 5 -0.08 756129530 56603 150.84 13320 13590 13200 17220 9280 13250 13372.49 3.60 0 -9387 13636 13442 13246 13052 12856 13540 13150 754 3970 5000 9540 10 1 15078811 1996 -6.66 0.41 12 0.38 -1988.00 32515.00 23150 20240529 -42.81 9890 20241209 33.87 14280 -7.28 20250307 11220 18.00 20250102 23150 -42.81 20240529 9890 33.87 20241209 2.74 N 004560 5000 753 억 542160 N N 205 N 00 N
11 20250317 150158 55 60.00 KOSPI 금속 N N N Y 60 N 13240 -10 5 -0.08 648172760 48449 129.11 13320 13590 13200 17220 9280 13250 13381.50 3.60 0 -8657 13636 13442 13246 13052 12856 13540 13150 754 3970 5000 9540 10 1 15078811 1996 -6.66 0.41 12 0.32 -1988.00 32515.00 23150 20240529 -42.81 9890 20241209 33.87 14280 -7.28 20250307 11220 18.00 20250102 23150 -42.81 20240529 9890 33.87 20241209 2.74 N 004560 5000 753 억 542160 N N 375 N 00 N
12 20250317 140158 55 60.00 KOSPI 금속 N N N Y 60 N 13290 40 2 0.30 568169725 42422 113.05 13320 13590 13200 17220 9280 13250 13397.17 3.60 0 -7414 13636 13442 13246 13052 12856 13540 13150 754 3970 5000 9540 10 1 15078811 2004 -6.69 0.41 12 0.28 -1988.00 32515.00 23150 20240529 -42.59 9890 20241209 34.38 14280 -6.93 20250307 11220 18.45 20250102 23150 -42.59 20240529 9890 34.38 20241209 2.74 N 004560 5000 753 억 542160 N N 375 N 00 N