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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13670,20,2,0.15,828408055,60486,25.92,13700,13910,13560,17740,9560,13650,13695.96,3.42,0,8335,14676,14162,13436,12922,12196,14420,13180,754,4090,5000,9820,10,1,15078811,2061,-6.88,0.42,12,0.40,-1988.00,32515.00,23150,20240529,-40.95,9890,20241209,38.22,14050,-2.70,20250203,11220,21.84,20250102,23150,-40.95,20240529,9890,38.22,20241209,2.60,N,004560,5000,753 억,,515523,N,N,0,N,00,N
20250306,150154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13590,-60,5,-0.44,794392515,57992,24.85,13700,13910,13560,17740,9560,13650,13698.31,3.42,0,8440,14676,14162,13436,12922,12196,14420,13180,754,4090,5000,9820,10,1,15078811,2049,-6.84,0.42,12,0.38,-1988.00,32515.00,23150,20240529,-41.30,9890,20241209,37.41,14050,-3.27,20250203,11220,21.12,20250102,23150,-41.30,20240529,9890,37.41,20241209,2.60,N,004560,5000,753 억,,515523,N,N,0,N,00,N
20250306,140154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13700,50,2,0.37,713607825,52075,22.31,13700,13910,13560,17740,9560,13650,13703.46,3.42,0,9763,14676,14162,13436,12922,12196,14420,13180,754,4090,5000,9820,10,1,15078811,2066,-6.89,0.42,12,0.35,-1988.00,32515.00,23150,20240529,-40.82,9890,20241209,38.52,14050,-2.49,20250203,11220,22.10,20250102,23150,-40.82,20240529,9890,38.52,20241209,2.60,N,004560,5000,753 억,,515523,N,N,0,N,00,N
20250306,130154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13760,110,2,0.81,675503065,49295,21.12,13700,13910,13560,17740,9560,13650,13703.28,3.42,0,10326,14676,14162,13436,12922,12196,14420,13180,754,4090,5000,9820,10,1,15078811,2075,-6.92,0.42,12,0.33,-1988.00,32515.00,23150,20240529,-40.56,9890,20241209,39.13,14050,-2.06,20250203,11220,22.64,20250102,23150,-40.56,20240529,9890,39.13,20241209,2.60,N,004560,5000,753 억,,515523,N,N,0,N,00,N
20250306,120155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13780,130,2,0.95,610944775,44588,19.10,13700,13910,13560,17740,9560,13650,13702.00,3.42,0,9176,14676,14162,13436,12922,12196,14420,13180,754,4090,5000,9820,10,1,15078811,2078,-6.93,0.42,12,0.30,-1988.00,32515.00,23150,20240529,-40.48,9890,20241209,39.33,14050,-1.92,20250203,11220,22.82,20250102,23150,-40.48,20240529,9890,39.33,20241209,2.60,N,004560,5000,753 억,,515523,N,N,0,N,00,N
20250306,110154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13630,-20,5,-0.15,520551965,37984,16.27,13700,13910,13560,17740,9560,13650,13704.51,3.42,0,6506,14676,14162,13436,12922,12196,14420,13180,754,4090,5000,9820,10,1,15078811,2055,-6.86,0.42,12,0.25,-1988.00,32515.00,23150,20240529,-41.12,9890,20241209,37.82,14050,-2.99,20250203,11220,21.48,20250102,23150,-41.12,20240529,9890,37.82,20241209,2.60,N,004560,5000,753 억,,515523,N,N,0,N,00,N
20250306,100154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13580,-70,5,-0.51,428178115,31211,13.37,13700,13910,13560,17740,9560,13650,13718.82,3.42,0,1784,14676,14162,13436,12922,12196,14420,13180,754,4090,5000,9820,10,1,15078811,2048,-6.83,0.42,12,0.21,-1988.00,32515.00,23150,20240529,-41.34,9890,20241209,37.31,14050,-3.35,20250203,11220,21.03,20250102,23150,-41.34,20240529,9890,37.31,20241209,2.60,N,004560,5000,753 억,,515523,N,N,0,N,00,N
20250306,090154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13900,250,2,1.83,46520290,3375,1.45,13700,13900,13680,17740,9560,13650,13783.79,3.42,0,-844,14676,14162,13436,12922,12196,14420,13180,754,4090,5000,9820,10,1,15078811,2096,-6.99,0.43,12,0.02,-1988.00,32515.00,23150,20240529,-39.96,9890,20241209,40.55,14050,-1.07,20250203,11220,23.89,20250102,23150,-39.96,20240529,9890,40.55,20241209,2.60,N,004560,5000,753 억,,515523,N,N,0,N,00,N
20250305,160153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13650,910,2,7.14,3149505385,231510,386.37,12750,13950,12710,16560,8920,12740,13604.11,3.07,0,54595,13326,13032,12706,12412,12086,13180,12560,754,3820,5000,9170,10,1,15078811,2058,-6.87,0.42,12,1.54,-1988.00,32515.00,23150,20240529,-41.04,9890,20241209,38.02,14050,-2.85,20250203,11220,21.66,20250102,23150,-41.04,20240529,9890,38.02,20241209,2.76,N,004560,5000,753 억,,462282,N,N,42,N,00,N
20250305,150154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13710,970,2,7.61,3012846005,221520,369.70,12750,13950,12710,16560,8920,12740,13600.79,3.07,0,55139,13326,13032,12706,12412,12086,13180,12560,754,3820,5000,9170,10,1,15078811,2067,-6.90,0.42,12,1.47,-1988.00,32515.00,23150,20240529,-40.78,9890,20241209,38.62,14050,-2.42,20250203,11220,22.19,20250102,23150,-40.78,20240529,9890,38.62,20241209,2.76,N,004560,5000,753 억,,462282,N,N,42,N,00,N
20250305,140153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13680,940,2,7.38,2859194610,210320,351.01,12750,13950,12710,16560,8920,12740,13594.50,3.07,0,49427,13326,13032,12706,12412,12086,13180,12560,754,3820,5000,9170,10,1,15078811,2063,-6.88,0.42,12,1.39,-1988.00,32515.00,23150,20240529,-40.91,9890,20241209,38.32,14050,-2.63,20250203,11220,21.93,20250102,23150,-40.91,20240529,9890,38.32,20241209,2.76,N,004560,5000,753 억,,462282,N,N,42,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 20250306 160154 55 60.00 KOSPI 금속 N N N Y 60 N 13670 20 2 0.15 828408055 60486 25.92 13700 13910 13560 17740 9560 13650 13695.96 3.42 0 8335 14676 14162 13436 12922 12196 14420 13180 754 4090 5000 9820 10 1 15078811 2061 -6.88 0.42 12 0.40 -1988.00 32515.00 23150 20240529 -40.95 9890 20241209 38.22 14050 -2.70 20250203 11220 21.84 20250102 23150 -40.95 20240529 9890 38.22 20241209 2.60 N 004560 5000 753 억 515523 N N 0 N 00 N
3 20250306 150154 55 60.00 KOSPI 금속 N N N Y 60 N 13590 -60 5 -0.44 794392515 57992 24.85 13700 13910 13560 17740 9560 13650 13698.31 3.42 0 8440 14676 14162 13436 12922 12196 14420 13180 754 4090 5000 9820 10 1 15078811 2049 -6.84 0.42 12 0.38 -1988.00 32515.00 23150 20240529 -41.30 9890 20241209 37.41 14050 -3.27 20250203 11220 21.12 20250102 23150 -41.30 20240529 9890 37.41 20241209 2.60 N 004560 5000 753 억 515523 N N 0 N 00 N
4 20250306 140154 55 60.00 KOSPI 금속 N N N Y 60 N 13700 50 2 0.37 713607825 52075 22.31 13700 13910 13560 17740 9560 13650 13703.46 3.42 0 9763 14676 14162 13436 12922 12196 14420 13180 754 4090 5000 9820 10 1 15078811 2066 -6.89 0.42 12 0.35 -1988.00 32515.00 23150 20240529 -40.82 9890 20241209 38.52 14050 -2.49 20250203 11220 22.10 20250102 23150 -40.82 20240529 9890 38.52 20241209 2.60 N 004560 5000 753 억 515523 N N 0 N 00 N
5 20250306 130154 55 60.00 KOSPI 금속 N N N Y 60 N 13760 110 2 0.81 675503065 49295 21.12 13700 13910 13560 17740 9560 13650 13703.28 3.42 0 10326 14676 14162 13436 12922 12196 14420 13180 754 4090 5000 9820 10 1 15078811 2075 -6.92 0.42 12 0.33 -1988.00 32515.00 23150 20240529 -40.56 9890 20241209 39.13 14050 -2.06 20250203 11220 22.64 20250102 23150 -40.56 20240529 9890 39.13 20241209 2.60 N 004560 5000 753 억 515523 N N 0 N 00 N
6 20250306 120155 55 60.00 KOSPI 금속 N N N Y 60 N 13780 130 2 0.95 610944775 44588 19.10 13700 13910 13560 17740 9560 13650 13702.00 3.42 0 9176 14676 14162 13436 12922 12196 14420 13180 754 4090 5000 9820 10 1 15078811 2078 -6.93 0.42 12 0.30 -1988.00 32515.00 23150 20240529 -40.48 9890 20241209 39.33 14050 -1.92 20250203 11220 22.82 20250102 23150 -40.48 20240529 9890 39.33 20241209 2.60 N 004560 5000 753 억 515523 N N 0 N 00 N
7 20250306 110154 55 60.00 KOSPI 금속 N N N Y 60 N 13630 -20 5 -0.15 520551965 37984 16.27 13700 13910 13560 17740 9560 13650 13704.51 3.42 0 6506 14676 14162 13436 12922 12196 14420 13180 754 4090 5000 9820 10 1 15078811 2055 -6.86 0.42 12 0.25 -1988.00 32515.00 23150 20240529 -41.12 9890 20241209 37.82 14050 -2.99 20250203 11220 21.48 20250102 23150 -41.12 20240529 9890 37.82 20241209 2.60 N 004560 5000 753 억 515523 N N 0 N 00 N
8 20250306 100154 55 60.00 KOSPI 금속 N N N Y 60 N 13580 -70 5 -0.51 428178115 31211 13.37 13700 13910 13560 17740 9560 13650 13718.82 3.42 0 1784 14676 14162 13436 12922 12196 14420 13180 754 4090 5000 9820 10 1 15078811 2048 -6.83 0.42 12 0.21 -1988.00 32515.00 23150 20240529 -41.34 9890 20241209 37.31 14050 -3.35 20250203 11220 21.03 20250102 23150 -41.34 20240529 9890 37.31 20241209 2.60 N 004560 5000 753 억 515523 N N 0 N 00 N
9 20250306 090154 55 60.00 KOSPI 금속 N N N Y 60 N 13900 250 2 1.83 46520290 3375 1.45 13700 13900 13680 17740 9560 13650 13783.79 3.42 0 -844 14676 14162 13436 12922 12196 14420 13180 754 4090 5000 9820 10 1 15078811 2096 -6.99 0.43 12 0.02 -1988.00 32515.00 23150 20240529 -39.96 9890 20241209 40.55 14050 -1.07 20250203 11220 23.89 20250102 23150 -39.96 20240529 9890 40.55 20241209 2.60 N 004560 5000 753 억 515523 N N 0 N 00 N
10 20250305 160153 55 60.00 KOSPI 금속 N N N Y 60 N 13650 910 2 7.14 3149505385 231510 386.37 12750 13950 12710 16560 8920 12740 13604.11 3.07 0 54595 13326 13032 12706 12412 12086 13180 12560 754 3820 5000 9170 10 1 15078811 2058 -6.87 0.42 12 1.54 -1988.00 32515.00 23150 20240529 -41.04 9890 20241209 38.02 14050 -2.85 20250203 11220 21.66 20250102 23150 -41.04 20240529 9890 38.02 20241209 2.76 N 004560 5000 753 억 462282 N N 42 N 00 N
11 20250305 150154 55 60.00 KOSPI 금속 N N N Y 60 N 13710 970 2 7.61 3012846005 221520 369.70 12750 13950 12710 16560 8920 12740 13600.79 3.07 0 55139 13326 13032 12706 12412 12086 13180 12560 754 3820 5000 9170 10 1 15078811 2067 -6.90 0.42 12 1.47 -1988.00 32515.00 23150 20240529 -40.78 9890 20241209 38.62 14050 -2.42 20250203 11220 22.19 20250102 23150 -40.78 20240529 9890 38.62 20241209 2.76 N 004560 5000 753 억 462282 N N 42 N 00 N
12 20250305 140153 55 60.00 KOSPI 금속 N N N Y 60 N 13680 940 2 7.38 2859194610 210320 351.01 12750 13950 12710 16560 8920 12740 13594.50 3.07 0 49427 13326 13032 12706 12412 12086 13180 12560 754 3820 5000 9170 10 1 15078811 2063 -6.88 0.42 12 1.39 -1988.00 32515.00 23150 20240529 -40.91 9890 20241209 38.32 14050 -2.63 20250203 11220 21.93 20250102 23150 -40.91 20240529 9890 38.32 20241209 2.76 N 004560 5000 753 억 462282 N N 42 N 00 N