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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000970/price/prices-20250201.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
20250211,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6050,-50,5,-0.82,171596020,28300,143.07,6070,6110,6030,7930,4270,6100,6063.47,2.88,0,8549,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1379,8.13,0.39,12,0.12,744.00,15502.00,7500,20240603,-19.33,6000,20250121,0.83,6490,-6.78,20250120,6000,0.83,20250121,7500,-19.33,20240603,6000,0.83,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
20250211,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6050,-50,5,-0.82,157575340,25984,131.37,6070,6110,6030,7930,4270,6100,6064.32,2.88,0,9858,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1379,8.13,0.39,12,0.11,744.00,15502.00,7500,20240603,-19.33,6000,20250121,0.83,6490,-6.78,20250120,6000,0.83,20250121,7500,-19.33,20240603,6000,0.83,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
20250211,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6070,-30,5,-0.49,134130760,22116,111.81,6070,6110,6030,7930,4270,6100,6064.87,2.88,0,8958,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1384,8.16,0.39,12,0.10,744.00,15502.00,7500,20240603,-19.07,6000,20250121,1.17,6490,-6.47,20250120,6000,1.17,20250121,7500,-19.07,20240603,6000,1.17,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
20250211,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6090,-10,5,-0.16,114124560,18820,95.15,6070,6110,6030,7930,4270,6100,6064.00,2.88,0,7923,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1389,8.19,0.39,12,0.08,744.00,15502.00,7500,20240603,-18.80,6000,20250121,1.50,6490,-6.16,20250120,6000,1.50,20250121,7500,-18.80,20240603,6000,1.50,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
20250211,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6070,-30,5,-0.49,104272680,17195,86.93,6070,6110,6030,7930,4270,6100,6064.13,2.88,0,7470,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1384,8.16,0.39,12,0.08,744.00,15502.00,7500,20240603,-19.07,6000,20250121,1.17,6490,-6.47,20250120,6000,1.17,20250121,7500,-19.07,20240603,6000,1.17,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
20250211,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6090,-10,5,-0.16,94575500,15601,78.87,6070,6110,6030,7930,4270,6100,6062.14,2.88,0,6631,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1389,8.19,0.39,12,0.07,744.00,15502.00,7500,20240603,-18.80,6000,20250121,1.50,6490,-6.16,20250120,6000,1.50,20250121,7500,-18.80,20240603,6000,1.50,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
20250211,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6090,-10,5,-0.16,34566810,5700,28.82,6070,6100,6040,7930,4270,6100,6064.35,2.88,0,1500,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1389,8.19,0.39,12,0.02,744.00,15502.00,7500,20240603,-18.80,6000,20250121,1.50,6490,-6.16,20250120,6000,1.50,20250121,7500,-18.80,20240603,6000,1.50,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
20250211,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6070,-30,5,-0.49,6749850,1112,5.62,6070,6080,6070,7930,4270,6100,6070.01,2.88,0,859,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1384,8.16,0.39,12,0.00,744.00,15502.00,7500,20240603,-19.07,6000,20250121,1.17,6490,-6.47,20250120,6000,1.17,20250121,7500,-19.07,20240603,6000,1.17,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
20250210,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,-10,5,-0.16,120170750,19777,86.70,6110,6110,6050,7940,4280,6110,6076.29,2.91,0,-11500,6176,6142,6116,6082,6056,6140,6080,120,1830,500,4640,10,1,22800500,1391,8.20,0.39,12,0.09,744.00,15502.00,7500,20240603,-18.67,6000,20250121,1.67,6490,-6.01,20250120,6000,1.67,20250121,7500,-18.67,20240603,6000,1.67,20250121,0.76,N,000970,500,120 억,,664065,N,N,1,N,00,N
20250210,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6080,-30,5,-0.49,111929460,18425,80.78,6110,6110,6050,7940,4280,6110,6074.87,2.91,0,-11104,6176,6142,6116,6082,6056,6140,6080,120,1830,500,4640,10,1,22800500,1386,8.17,0.39,12,0.08,744.00,15502.00,7500,20240603,-18.93,6000,20250121,1.33,6490,-6.32,20250120,6000,1.33,20250121,7500,-18.93,20240603,6000,1.33,20250121,0.76,N,000970,500,120 억,,664065,N,N,1,N,00,N
20250210,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6060,-50,5,-0.82,86352860,14219,62.34,6110,6110,6050,7940,4280,6110,6073.06,2.91,0,-8032,6176,6142,6116,6082,6056,6140,6080,120,1830,500,4640,10,1,22800500,1382,8.15,0.39,12,0.06,744.00,15502.00,7500,20240603,-19.20,6000,20250121,1.00,6490,-6.63,20250120,6000,1.00,20250121,7500,-19.20,20240603,6000,1.00,20250121,0.76,N,000970,500,120 억,,664065,N,N,1,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 20250211 160112 57 100.00 KOSPI 금속 N N N N N 6050 -50 5 -0.82 171596020 28300 143.07 6070 6110 6030 7930 4270 6100 6063.47 2.88 0 8549 6146 6122 6086 6062 6026 6105 6045 120 1830 500 4630 10 1 22800500 1379 8.13 0.39 12 0.12 744.00 15502.00 7500 20240603 -19.33 6000 20250121 0.83 6490 -6.78 20250120 6000 0.83 20250121 7500 -19.33 20240603 6000 0.83 20250121 0.77 N 000970 500 120 억 656663 N N 0 N 00 N
3 20250211 150112 57 100.00 KOSPI 금속 N N N N N 6050 -50 5 -0.82 157575340 25984 131.37 6070 6110 6030 7930 4270 6100 6064.32 2.88 0 9858 6146 6122 6086 6062 6026 6105 6045 120 1830 500 4630 10 1 22800500 1379 8.13 0.39 12 0.11 744.00 15502.00 7500 20240603 -19.33 6000 20250121 0.83 6490 -6.78 20250120 6000 0.83 20250121 7500 -19.33 20240603 6000 0.83 20250121 0.77 N 000970 500 120 억 656663 N N 0 N 00 N
4 20250211 140112 57 100.00 KOSPI 금속 N N N N N 6070 -30 5 -0.49 134130760 22116 111.81 6070 6110 6030 7930 4270 6100 6064.87 2.88 0 8958 6146 6122 6086 6062 6026 6105 6045 120 1830 500 4630 10 1 22800500 1384 8.16 0.39 12 0.10 744.00 15502.00 7500 20240603 -19.07 6000 20250121 1.17 6490 -6.47 20250120 6000 1.17 20250121 7500 -19.07 20240603 6000 1.17 20250121 0.77 N 000970 500 120 억 656663 N N 0 N 00 N
5 20250211 130112 57 100.00 KOSPI 금속 N N N N N 6090 -10 5 -0.16 114124560 18820 95.15 6070 6110 6030 7930 4270 6100 6064.00 2.88 0 7923 6146 6122 6086 6062 6026 6105 6045 120 1830 500 4630 10 1 22800500 1389 8.19 0.39 12 0.08 744.00 15502.00 7500 20240603 -18.80 6000 20250121 1.50 6490 -6.16 20250120 6000 1.50 20250121 7500 -18.80 20240603 6000 1.50 20250121 0.77 N 000970 500 120 억 656663 N N 0 N 00 N
6 20250211 120112 57 100.00 KOSPI 금속 N N N N N 6070 -30 5 -0.49 104272680 17195 86.93 6070 6110 6030 7930 4270 6100 6064.13 2.88 0 7470 6146 6122 6086 6062 6026 6105 6045 120 1830 500 4630 10 1 22800500 1384 8.16 0.39 12 0.08 744.00 15502.00 7500 20240603 -19.07 6000 20250121 1.17 6490 -6.47 20250120 6000 1.17 20250121 7500 -19.07 20240603 6000 1.17 20250121 0.77 N 000970 500 120 억 656663 N N 0 N 00 N
7 20250211 110112 57 100.00 KOSPI 금속 N N N N N 6090 -10 5 -0.16 94575500 15601 78.87 6070 6110 6030 7930 4270 6100 6062.14 2.88 0 6631 6146 6122 6086 6062 6026 6105 6045 120 1830 500 4630 10 1 22800500 1389 8.19 0.39 12 0.07 744.00 15502.00 7500 20240603 -18.80 6000 20250121 1.50 6490 -6.16 20250120 6000 1.50 20250121 7500 -18.80 20240603 6000 1.50 20250121 0.77 N 000970 500 120 억 656663 N N 0 N 00 N
8 20250211 100113 57 100.00 KOSPI 금속 N N N N N 6090 -10 5 -0.16 34566810 5700 28.82 6070 6100 6040 7930 4270 6100 6064.35 2.88 0 1500 6146 6122 6086 6062 6026 6105 6045 120 1830 500 4630 10 1 22800500 1389 8.19 0.39 12 0.02 744.00 15502.00 7500 20240603 -18.80 6000 20250121 1.50 6490 -6.16 20250120 6000 1.50 20250121 7500 -18.80 20240603 6000 1.50 20250121 0.77 N 000970 500 120 억 656663 N N 0 N 00 N
9 20250211 090112 57 100.00 KOSPI 금속 N N N N N 6070 -30 5 -0.49 6749850 1112 5.62 6070 6080 6070 7930 4270 6100 6070.01 2.88 0 859 6146 6122 6086 6062 6026 6105 6045 120 1830 500 4630 10 1 22800500 1384 8.16 0.39 12 0.00 744.00 15502.00 7500 20240603 -19.07 6000 20250121 1.17 6490 -6.47 20250120 6000 1.17 20250121 7500 -19.07 20240603 6000 1.17 20250121 0.77 N 000970 500 120 억 656663 N N 0 N 00 N
10 20250210 160112 57 100.00 KOSPI 금속 N N N N N 6100 -10 5 -0.16 120170750 19777 86.70 6110 6110 6050 7940 4280 6110 6076.29 2.91 0 -11500 6176 6142 6116 6082 6056 6140 6080 120 1830 500 4640 10 1 22800500 1391 8.20 0.39 12 0.09 744.00 15502.00 7500 20240603 -18.67 6000 20250121 1.67 6490 -6.01 20250120 6000 1.67 20250121 7500 -18.67 20240603 6000 1.67 20250121 0.76 N 000970 500 120 억 664065 N N 1 N 00 N
11 20250210 150112 57 100.00 KOSPI 금속 N N N N N 6080 -30 5 -0.49 111929460 18425 80.78 6110 6110 6050 7940 4280 6110 6074.87 2.91 0 -11104 6176 6142 6116 6082 6056 6140 6080 120 1830 500 4640 10 1 22800500 1386 8.17 0.39 12 0.08 744.00 15502.00 7500 20240603 -18.93 6000 20250121 1.33 6490 -6.32 20250120 6000 1.33 20250121 7500 -18.93 20240603 6000 1.33 20250121 0.76 N 000970 500 120 억 664065 N N 1 N 00 N
12 20250210 140112 57 100.00 KOSPI 금속 N N N N N 6060 -50 5 -0.82 86352860 14219 62.34 6110 6110 6050 7940 4280 6110 6073.06 2.91 0 -8032 6176 6142 6116 6082 6056 6140 6080 120 1830 500 4640 10 1 22800500 1382 8.15 0.39 12 0.06 744.00 15502.00 7500 20240603 -19.20 6000 20250121 1.00 6490 -6.63 20250120 6000 1.00 20250121 7500 -19.20 20240603 6000 1.00 20250121 0.76 N 000970 500 120 억 664065 N N 1 N 00 N