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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13400,150,2,1.13,467554825,34866,92.91,13320,13590,13200,17220,9280,13250,13415.37,3.60,0,-5855,13636,13442,13246,13052,12856,13540,13150,754,3970,5000,9540,10,1,15078811,2021,-6.74,0.41,12,0.23,-1988.00,32515.00,23150,20240529,-42.12,9890,20241209,35.49,14280,-6.16,20250307,11220,19.43,20250102,23150,-42.12,20240529,9890,35.49,20241209,2.74,N,004560,5000,753 억,,542160,N,N,375,N,00,N
20250317,120157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13410,160,2,1.21,429230320,32004,85.29,13320,13590,13200,17220,9280,13250,13417.64,3.60,0,-5177,13636,13442,13246,13052,12856,13540,13150,754,3970,5000,9540,10,1,15078811,2022,-6.75,0.41,12,0.21,-1988.00,32515.00,23150,20240529,-42.07,9890,20241209,35.59,14280,-6.09,20250307,11220,19.52,20250102,23150,-42.07,20240529,9890,35.59,20241209,2.74,N,004560,5000,753 억,,542160,N,N,375,N,00,N
20250317,110158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13380,130,2,0.98,395873680,29507,78.63,13320,13590,13200,17220,9280,13250,13422.83,3.60,0,-4599,13636,13442,13246,13052,12856,13540,13150,754,3970,5000,9540,10,1,15078811,2018,-6.73,0.41,12,0.20,-1988.00,32515.00,23150,20240529,-42.20,9890,20241209,35.29,14280,-6.30,20250307,11220,19.25,20250102,23150,-42.20,20240529,9890,35.29,20241209,2.74,N,004560,5000,753 억,,542160,N,N,375,N,00,N
20250317,100159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13540,290,2,2.19,291530920,21751,57.96,13320,13590,13200,17220,9280,13250,13411.42,3.60,0,1516,13636,13442,13246,13052,12856,13540,13150,754,3970,5000,9540,10,1,15078811,2042,-6.81,0.42,12,0.14,-1988.00,32515.00,23150,20240529,-41.51,9890,20241209,36.91,14280,-5.18,20250307,11220,20.68,20250102,23150,-41.51,20240529,9890,36.91,20241209,2.74,N,004560,5000,753 억,,542160,N,N,375,N,00,N
20250317,090158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13260,10,2,0.08,46382820,3495,9.31,13320,13320,13250,17220,9280,13250,13281.20,3.60,0,-1822,13636,13442,13246,13052,12856,13540,13150,754,3970,5000,9540,10,1,15078811,1999,-6.67,0.41,12,0.02,-1988.00,32515.00,23150,20240529,-42.72,9890,20241209,34.07,14280,-7.14,20250307,11220,18.18,20250102,23150,-42.72,20240529,9890,34.07,20241209,2.74,N,004560,5000,753 억,,542160,N,N,375,N,00,N
20250314,160157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13250,50,2,0.38,480137430,36100,89.30,13050,13440,13050,17160,9240,13200,13301.33,3.50,0,14239,13546,13372,13246,13072,12946,13310,13010,754,3960,5000,9500,10,1,15078811,1998,-6.66,0.41,12,0.24,-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,,528172,N,N,375,N,00,N
20250314,150158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13300,100,2,0.76,442620930,33271,82.30,13050,13440,13050,17160,9240,13200,13303.51,3.50,0,14526,13546,13372,13246,13072,12946,13310,13010,754,3960,5000,9500,10,1,15078811,2005,-6.69,0.41,12,0.22,-1988.00,32515.00,23150,20240529,-42.55,9890,20241209,34.48,14280,-6.86,20250307,11220,18.54,20250102,23150,-42.55,20240529,9890,34.48,20241209,2.74,N,004560,5000,753 억,,528172,N,N,32,N,00,N
20250314,140157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13280,80,2,0.61,398402420,29937,74.05,13050,13440,13050,17160,9240,13200,13308.03,3.50,0,14198,13546,13372,13246,13072,12946,13310,13010,754,3960,5000,9500,10,1,15078811,2002,-6.68,0.41,12,0.20,-1988.00,32515.00,23150,20240529,-42.63,9890,20241209,34.28,14280,-7.00,20250307,11220,18.36,20250102,23150,-42.63,20240529,9890,34.28,20241209,2.74,N,004560,5000,753 억,,528172,N,N,32,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 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
3 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
4 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
5 20250317 130158 55 60.00 KOSPI 금속 N N N Y 60 N 13400 150 2 1.13 467554825 34866 92.91 13320 13590 13200 17220 9280 13250 13415.37 3.60 0 -5855 13636 13442 13246 13052 12856 13540 13150 754 3970 5000 9540 10 1 15078811 2021 -6.74 0.41 12 0.23 -1988.00 32515.00 23150 20240529 -42.12 9890 20241209 35.49 14280 -6.16 20250307 11220 19.43 20250102 23150 -42.12 20240529 9890 35.49 20241209 2.74 N 004560 5000 753 억 542160 N N 375 N 00 N
6 20250317 120157 55 60.00 KOSPI 금속 N N N Y 60 N 13410 160 2 1.21 429230320 32004 85.29 13320 13590 13200 17220 9280 13250 13417.64 3.60 0 -5177 13636 13442 13246 13052 12856 13540 13150 754 3970 5000 9540 10 1 15078811 2022 -6.75 0.41 12 0.21 -1988.00 32515.00 23150 20240529 -42.07 9890 20241209 35.59 14280 -6.09 20250307 11220 19.52 20250102 23150 -42.07 20240529 9890 35.59 20241209 2.74 N 004560 5000 753 억 542160 N N 375 N 00 N
7 20250317 110158 55 60.00 KOSPI 금속 N N N Y 60 N 13380 130 2 0.98 395873680 29507 78.63 13320 13590 13200 17220 9280 13250 13422.83 3.60 0 -4599 13636 13442 13246 13052 12856 13540 13150 754 3970 5000 9540 10 1 15078811 2018 -6.73 0.41 12 0.20 -1988.00 32515.00 23150 20240529 -42.20 9890 20241209 35.29 14280 -6.30 20250307 11220 19.25 20250102 23150 -42.20 20240529 9890 35.29 20241209 2.74 N 004560 5000 753 억 542160 N N 375 N 00 N
8 20250317 100159 55 60.00 KOSPI 금속 N N N Y 60 N 13540 290 2 2.19 291530920 21751 57.96 13320 13590 13200 17220 9280 13250 13411.42 3.60 0 1516 13636 13442 13246 13052 12856 13540 13150 754 3970 5000 9540 10 1 15078811 2042 -6.81 0.42 12 0.14 -1988.00 32515.00 23150 20240529 -41.51 9890 20241209 36.91 14280 -5.18 20250307 11220 20.68 20250102 23150 -41.51 20240529 9890 36.91 20241209 2.74 N 004560 5000 753 억 542160 N N 375 N 00 N
9 20250317 090158 55 60.00 KOSPI 금속 N N N Y 60 N 13260 10 2 0.08 46382820 3495 9.31 13320 13320 13250 17220 9280 13250 13281.20 3.60 0 -1822 13636 13442 13246 13052 12856 13540 13150 754 3970 5000 9540 10 1 15078811 1999 -6.67 0.41 12 0.02 -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 2.74 N 004560 5000 753 억 542160 N N 375 N 00 N
10 20250314 160157 55 60.00 KOSPI 금속 N N N Y 60 N 13250 50 2 0.38 480137430 36100 89.30 13050 13440 13050 17160 9240 13200 13301.33 3.50 0 14239 13546 13372 13246 13072 12946 13310 13010 754 3960 5000 9500 10 1 15078811 1998 -6.66 0.41 12 0.24 -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 528172 N N 375 N 00 N
11 20250314 150158 55 60.00 KOSPI 금속 N N N Y 60 N 13300 100 2 0.76 442620930 33271 82.30 13050 13440 13050 17160 9240 13200 13303.51 3.50 0 14526 13546 13372 13246 13072 12946 13310 13010 754 3960 5000 9500 10 1 15078811 2005 -6.69 0.41 12 0.22 -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 2.74 N 004560 5000 753 억 528172 N N 32 N 00 N
12 20250314 140157 55 60.00 KOSPI 금속 N N N Y 60 N 13280 80 2 0.61 398402420 29937 74.05 13050 13440 13050 17160 9240 13200 13308.03 3.50 0 14198 13546 13372 13246 13072 12946 13310 13010 754 3960 5000 9500 10 1 15078811 2002 -6.68 0.41 12 0.20 -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 2.74 N 004560 5000 753 억 528172 N N 32 N 00 N