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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12860,-70,5,-0.54,744592975,58165,98.01,12950,12990,12590,16800,9060,12930,12801.38,3.58,0,7213,13636,13282,12996,12642,12356,13140,12500,754,3870,5000,9300,10,1,15078811,1939,7.82,0.38,12,0.39,1644.00,33980.00,23150,20240529,-44.45,9890,20241209,30.03,14280,-9.94,20250307,11220,14.62,20250102,23150,-44.45,20240529,9890,30.03,20241209,2.68,N,004560,5000,753 억,,540385,N,N,177,N,00,N
20250321,150159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12880,-50,5,-0.39,602622900,47102,79.37,12950,12990,12590,16800,9060,12930,12794.00,3.58,0,2372,13636,13282,12996,12642,12356,13140,12500,754,3870,5000,9300,10,1,15078811,1942,7.83,0.38,12,0.31,1644.00,33980.00,23150,20240529,-44.36,9890,20241209,30.23,14280,-9.80,20250307,11220,14.80,20250102,23150,-44.36,20240529,9890,30.23,20241209,2.68,N,004560,5000,753 억,,540385,N,N,0,N,00,N
20250321,140158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12960,30,2,0.23,531676430,41600,70.10,12950,12990,12590,16800,9060,12930,12780.68,3.58,0,1338,13636,13282,12996,12642,12356,13140,12500,754,3870,5000,9300,10,1,15078811,1954,7.88,0.38,12,0.28,1644.00,33980.00,23150,20240529,-44.02,9890,20241209,31.04,14280,-9.24,20250307,11220,15.51,20250102,23150,-44.02,20240529,9890,31.04,20241209,2.68,N,004560,5000,753 억,,540385,N,N,0,N,00,N
20250321,130159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12920,-10,5,-0.08,449680000,35258,59.41,12950,12960,12590,16800,9060,12930,12753.98,3.58,0,-2067,13636,13282,12996,12642,12356,13140,12500,754,3870,5000,9300,10,1,15078811,1948,7.86,0.38,12,0.23,1644.00,33980.00,23150,20240529,-44.19,9890,20241209,30.64,14280,-9.52,20250307,11220,15.15,20250102,23150,-44.19,20240529,9890,30.64,20241209,2.68,N,004560,5000,753 억,,540385,N,N,0,N,00,N
20250321,120200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12890,-40,5,-0.31,393644470,30920,52.10,12950,12960,12590,16800,9060,12930,12731.06,3.58,0,-4910,13636,13282,12996,12642,12356,13140,12500,754,3870,5000,9300,10,1,15078811,1944,7.84,0.38,12,0.21,1644.00,33980.00,23150,20240529,-44.32,9890,20241209,30.33,14280,-9.73,20250307,11220,14.88,20250102,23150,-44.32,20240529,9890,30.33,20241209,2.68,N,004560,5000,753 억,,540385,N,N,0,N,00,N
20250321,110158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12810,-120,5,-0.93,295628400,23304,39.27,12950,12950,12590,16800,9060,12930,12685.74,3.58,0,-8294,13636,13282,12996,12642,12356,13140,12500,754,3870,5000,9300,10,1,15078811,1932,7.79,0.38,12,0.15,1644.00,33980.00,23150,20240529,-44.67,9890,20241209,29.52,14280,-10.29,20250307,11220,14.17,20250102,23150,-44.67,20240529,9890,29.52,20241209,2.68,N,004560,5000,753 억,,540385,N,N,0,N,00,N
20250321,100200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12640,-290,5,-2.24,255539660,20150,33.95,12950,12950,12590,16800,9060,12930,12681.87,3.58,0,-8743,13636,13282,12996,12642,12356,13140,12500,754,3870,5000,9300,10,1,15078811,1906,7.69,0.37,12,0.13,1644.00,33980.00,23150,20240529,-45.40,9890,20241209,27.81,14280,-11.48,20250307,11220,12.66,20250102,23150,-45.40,20240529,9890,27.81,20241209,2.68,N,004560,5000,753 억,,540385,N,N,0,N,00,N
20250321,090200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12930,0,3,0.00,0,0,0.00,0,0,0,16800,9060,12930,0.00,3.58,0,0,13636,13282,12996,12642,12356,13140,12500,754,3870,5000,9300,10,1,15078811,1950,7.86,0.38,12,0.00,1644.00,33980.00,23150,20240529,-44.15,9890,20241209,30.74,14280,-9.45,20250307,11220,15.24,20250102,23150,-44.15,20240529,9890,30.74,20241209,2.68,N,004560,5000,753 억,,540385,N,N,0,N,00,N
20250320,160158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12930,-250,5,-1.90,771612870,59147,145.13,13200,13350,12710,17130,9230,13180,13045.55,3.68,0,-15586,13380,13280,13170,13070,12960,13330,13120,754,3950,5000,9480,10,1,15078811,1950,7.86,0.38,12,0.39,1644.00,33980.00,23150,20240529,-44.15,9890,20241209,30.74,14280,-9.45,20250307,11220,15.24,20250102,23150,-44.15,20240529,9890,30.74,20241209,2.73,N,004560,5000,753 억,,555646,N,N,107,N,00,N
20250320,150159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12880,-300,5,-2.28,739309060,56640,138.98,13200,13350,12710,17130,9230,13180,13052.55,3.68,0,-15261,13380,13280,13170,13070,12960,13330,13120,754,3950,5000,9480,10,1,15078811,1942,7.83,0.38,12,0.38,1644.00,33980.00,23150,20240529,-44.36,9890,20241209,30.23,14280,-9.80,20250307,11220,14.80,20250102,23150,-44.36,20240529,9890,30.23,20241209,2.73,N,004560,5000,753 억,,555646,N,N,107,N,00,N
20250320,140200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12980,-200,5,-1.52,524844500,40031,98.22,13200,13350,12980,17130,9230,13180,13110.78,3.68,0,-11810,13380,13280,13170,13070,12960,13330,13120,754,3950,5000,9480,10,1,15078811,1957,7.90,0.38,12,0.27,1644.00,33980.00,23150,20240529,-43.93,9890,20241209,31.24,14280,-9.10,20250307,11220,15.69,20250102,23150,-43.93,20240529,9890,31.24,20241209,2.73,N,004560,5000,753 억,,555646,N,N,107,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 20250321 160159 55 60.00 KOSPI 금속 N N N Y 60 N 12860 -70 5 -0.54 744592975 58165 98.01 12950 12990 12590 16800 9060 12930 12801.38 3.58 0 7213 13636 13282 12996 12642 12356 13140 12500 754 3870 5000 9300 10 1 15078811 1939 7.82 0.38 12 0.39 1644.00 33980.00 23150 20240529 -44.45 9890 20241209 30.03 14280 -9.94 20250307 11220 14.62 20250102 23150 -44.45 20240529 9890 30.03 20241209 2.68 N 004560 5000 753 억 540385 N N 177 N 00 N
3 20250321 150159 55 60.00 KOSPI 금속 N N N Y 60 N 12880 -50 5 -0.39 602622900 47102 79.37 12950 12990 12590 16800 9060 12930 12794.00 3.58 0 2372 13636 13282 12996 12642 12356 13140 12500 754 3870 5000 9300 10 1 15078811 1942 7.83 0.38 12 0.31 1644.00 33980.00 23150 20240529 -44.36 9890 20241209 30.23 14280 -9.80 20250307 11220 14.80 20250102 23150 -44.36 20240529 9890 30.23 20241209 2.68 N 004560 5000 753 억 540385 N N 0 N 00 N
4 20250321 140158 55 60.00 KOSPI 금속 N N N Y 60 N 12960 30 2 0.23 531676430 41600 70.10 12950 12990 12590 16800 9060 12930 12780.68 3.58 0 1338 13636 13282 12996 12642 12356 13140 12500 754 3870 5000 9300 10 1 15078811 1954 7.88 0.38 12 0.28 1644.00 33980.00 23150 20240529 -44.02 9890 20241209 31.04 14280 -9.24 20250307 11220 15.51 20250102 23150 -44.02 20240529 9890 31.04 20241209 2.68 N 004560 5000 753 억 540385 N N 0 N 00 N
5 20250321 130159 55 60.00 KOSPI 금속 N N N Y 60 N 12920 -10 5 -0.08 449680000 35258 59.41 12950 12960 12590 16800 9060 12930 12753.98 3.58 0 -2067 13636 13282 12996 12642 12356 13140 12500 754 3870 5000 9300 10 1 15078811 1948 7.86 0.38 12 0.23 1644.00 33980.00 23150 20240529 -44.19 9890 20241209 30.64 14280 -9.52 20250307 11220 15.15 20250102 23150 -44.19 20240529 9890 30.64 20241209 2.68 N 004560 5000 753 억 540385 N N 0 N 00 N
6 20250321 120200 55 60.00 KOSPI 금속 N N N Y 60 N 12890 -40 5 -0.31 393644470 30920 52.10 12950 12960 12590 16800 9060 12930 12731.06 3.58 0 -4910 13636 13282 12996 12642 12356 13140 12500 754 3870 5000 9300 10 1 15078811 1944 7.84 0.38 12 0.21 1644.00 33980.00 23150 20240529 -44.32 9890 20241209 30.33 14280 -9.73 20250307 11220 14.88 20250102 23150 -44.32 20240529 9890 30.33 20241209 2.68 N 004560 5000 753 억 540385 N N 0 N 00 N
7 20250321 110158 55 60.00 KOSPI 금속 N N N Y 60 N 12810 -120 5 -0.93 295628400 23304 39.27 12950 12950 12590 16800 9060 12930 12685.74 3.58 0 -8294 13636 13282 12996 12642 12356 13140 12500 754 3870 5000 9300 10 1 15078811 1932 7.79 0.38 12 0.15 1644.00 33980.00 23150 20240529 -44.67 9890 20241209 29.52 14280 -10.29 20250307 11220 14.17 20250102 23150 -44.67 20240529 9890 29.52 20241209 2.68 N 004560 5000 753 억 540385 N N 0 N 00 N
8 20250321 100200 55 60.00 KOSPI 금속 N N N Y 60 N 12640 -290 5 -2.24 255539660 20150 33.95 12950 12950 12590 16800 9060 12930 12681.87 3.58 0 -8743 13636 13282 12996 12642 12356 13140 12500 754 3870 5000 9300 10 1 15078811 1906 7.69 0.37 12 0.13 1644.00 33980.00 23150 20240529 -45.40 9890 20241209 27.81 14280 -11.48 20250307 11220 12.66 20250102 23150 -45.40 20240529 9890 27.81 20241209 2.68 N 004560 5000 753 억 540385 N N 0 N 00 N
9 20250321 090200 55 60.00 KOSPI 금속 N N N Y 60 N 12930 0 3 0.00 0 0 0.00 0 0 0 16800 9060 12930 0.00 3.58 0 0 13636 13282 12996 12642 12356 13140 12500 754 3870 5000 9300 10 1 15078811 1950 7.86 0.38 12 0.00 1644.00 33980.00 23150 20240529 -44.15 9890 20241209 30.74 14280 -9.45 20250307 11220 15.24 20250102 23150 -44.15 20240529 9890 30.74 20241209 2.68 N 004560 5000 753 억 540385 N N 0 N 00 N
10 20250320 160158 55 60.00 KOSPI 금속 N N N Y 60 N 12930 -250 5 -1.90 771612870 59147 145.13 13200 13350 12710 17130 9230 13180 13045.55 3.68 0 -15586 13380 13280 13170 13070 12960 13330 13120 754 3950 5000 9480 10 1 15078811 1950 7.86 0.38 12 0.39 1644.00 33980.00 23150 20240529 -44.15 9890 20241209 30.74 14280 -9.45 20250307 11220 15.24 20250102 23150 -44.15 20240529 9890 30.74 20241209 2.73 N 004560 5000 753 억 555646 N N 107 N 00 N
11 20250320 150159 55 60.00 KOSPI 금속 N N N Y 60 N 12880 -300 5 -2.28 739309060 56640 138.98 13200 13350 12710 17130 9230 13180 13052.55 3.68 0 -15261 13380 13280 13170 13070 12960 13330 13120 754 3950 5000 9480 10 1 15078811 1942 7.83 0.38 12 0.38 1644.00 33980.00 23150 20240529 -44.36 9890 20241209 30.23 14280 -9.80 20250307 11220 14.80 20250102 23150 -44.36 20240529 9890 30.23 20241209 2.73 N 004560 5000 753 억 555646 N N 107 N 00 N
12 20250320 140200 55 60.00 KOSPI 금속 N N N Y 60 N 12980 -200 5 -1.52 524844500 40031 98.22 13200 13350 12980 17130 9230 13180 13110.78 3.68 0 -11810 13380 13280 13170 13070 12960 13330 13120 754 3950 5000 9480 10 1 15078811 1957 7.90 0.38 12 0.27 1644.00 33980.00 23150 20240529 -43.93 9890 20241209 31.24 14280 -9.10 20250307 11220 15.69 20250102 23150 -43.93 20240529 9890 31.24 20241209 2.73 N 004560 5000 753 억 555646 N N 107 N 00 N