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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,-40,5,-0.65,73246190,11918,52.39,6110,6190,6110,8030,4330,6180,6145.85,2.94,0,2130,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1400,8.25,0.40,12,0.05,744.00,15502.00,7500,20240603,-18.13,6000,20250121,2.33,6490,-5.39,20250120,6000,2.33,20250121,7500,-18.13,20240603,6000,2.33,20250121,0.79,N,000970,500,120 억,,670522,N,N,3,N,00,N
20250224,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-10,5,-0.16,70543740,11478,50.46,6110,6190,6110,8030,4330,6180,6146.00,2.94,0,2088,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1407,8.29,0.40,12,0.05,744.00,15502.00,7500,20240603,-17.73,6000,20250121,2.83,6490,-4.93,20250120,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N
20250224,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-10,5,-0.16,66492670,10820,47.56,6110,6190,6110,8030,4330,6180,6145.35,2.94,0,1945,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1407,8.29,0.40,12,0.05,744.00,15502.00,7500,20240603,-17.73,6000,20250121,2.83,6490,-4.93,20250120,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N
20250224,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,-30,5,-0.49,58969760,9597,42.19,6110,6190,6110,8030,4330,6180,6144.60,2.94,0,1961,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1402,8.27,0.40,12,0.04,744.00,15502.00,7500,20240603,-18.00,6000,20250121,2.50,6490,-5.24,20250120,6000,2.50,20250121,7500,-18.00,20240603,6000,2.50,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N
20250224,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,-30,5,-0.49,56280610,9160,40.27,6110,6190,6110,8030,4330,6180,6144.17,2.94,0,1908,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1402,8.27,0.40,12,0.04,744.00,15502.00,7500,20240603,-18.00,6000,20250121,2.50,6490,-5.24,20250120,6000,2.50,20250121,7500,-18.00,20240603,6000,2.50,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N
20250224,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-20,5,-0.32,30010640,4883,21.47,6110,6190,6110,8030,4330,6180,6145.94,2.94,0,1817,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1405,8.28,0.40,12,0.02,744.00,15502.00,7500,20240603,-17.87,6000,20250121,2.67,6490,-5.08,20250120,6000,2.67,20250121,7500,-17.87,20240603,6000,2.67,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N
20250224,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,-50,5,-0.81,26154640,4255,18.70,6110,6190,6110,8030,4330,6180,6146.80,2.94,0,1739,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1398,8.24,0.40,12,0.02,744.00,15502.00,7500,20240603,-18.27,6000,20250121,2.17,6490,-5.55,20250120,6000,2.17,20250121,7500,-18.27,20240603,6000,2.17,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N
20250224,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,-30,5,-0.49,3265310,534,2.35,6110,6150,6110,8030,4330,6180,6114.81,2.94,0,24,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1402,8.27,0.40,12,0.00,744.00,15502.00,7500,20240603,-18.00,6000,20250121,2.50,6490,-5.24,20250120,6000,2.50,20250121,7500,-18.00,20240603,6000,2.50,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N
20250221,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,70,2,1.15,140372100,22738,106.27,6100,6220,6100,7940,4280,6110,6173.61,2.95,0,-2512,6196,6152,6116,6072,6036,6150,6070,120,1830,500,4640,10,1,22800500,1409,8.31,0.40,12,0.10,744.00,15502.00,7500,20240603,-17.60,6000,20250121,3.00,6490,-4.78,20250120,6000,3.00,20250121,7500,-17.60,20240603,6000,3.00,20250121,0.79,N,000970,500,120 억,,671692,N,N,12,N,00,N
20250221,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,80,2,1.31,126571950,20511,95.86,6100,6220,6100,7940,4280,6110,6171.09,2.95,0,-2104,6196,6152,6116,6072,6036,6150,6070,120,1830,500,4640,10,1,22800500,1411,8.32,0.40,12,0.09,744.00,15502.00,7500,20240603,-17.47,6000,20250121,3.17,6490,-4.62,20250120,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.79,N,000970,500,120 억,,671692,N,N,10,N,00,N
20250221,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,60,2,0.98,126009660,20420,95.43,6100,6220,6100,7940,4280,6110,6171.06,2.95,0,-2128,6196,6152,6116,6072,6036,6150,6070,120,1830,500,4640,10,1,22800500,1407,8.29,0.40,12,0.09,744.00,15502.00,7500,20240603,-17.73,6000,20250121,2.83,6490,-4.93,20250120,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.79,N,000970,500,120 억,,671692,N,N,10,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 20250224 160114 57 100.00 KOSPI 금속 N N N N N 6140 -40 5 -0.65 73246190 11918 52.39 6110 6190 6110 8030 4330 6180 6145.85 2.94 0 2130 6286 6232 6166 6112 6046 6260 6140 120 1850 500 4690 10 1 22800500 1400 8.25 0.40 12 0.05 744.00 15502.00 7500 20240603 -18.13 6000 20250121 2.33 6490 -5.39 20250120 6000 2.33 20250121 7500 -18.13 20240603 6000 2.33 20250121 0.79 N 000970 500 120 억 670522 N N 3 N 00 N
3 20250224 150114 57 100.00 KOSPI 금속 N N N N N 6170 -10 5 -0.16 70543740 11478 50.46 6110 6190 6110 8030 4330 6180 6146.00 2.94 0 2088 6286 6232 6166 6112 6046 6260 6140 120 1850 500 4690 10 1 22800500 1407 8.29 0.40 12 0.05 744.00 15502.00 7500 20240603 -17.73 6000 20250121 2.83 6490 -4.93 20250120 6000 2.83 20250121 7500 -17.73 20240603 6000 2.83 20250121 0.79 N 000970 500 120 억 670522 N N 12 N 00 N
4 20250224 140114 57 100.00 KOSPI 금속 N N N N N 6170 -10 5 -0.16 66492670 10820 47.56 6110 6190 6110 8030 4330 6180 6145.35 2.94 0 1945 6286 6232 6166 6112 6046 6260 6140 120 1850 500 4690 10 1 22800500 1407 8.29 0.40 12 0.05 744.00 15502.00 7500 20240603 -17.73 6000 20250121 2.83 6490 -4.93 20250120 6000 2.83 20250121 7500 -17.73 20240603 6000 2.83 20250121 0.79 N 000970 500 120 억 670522 N N 12 N 00 N
5 20250224 130114 57 100.00 KOSPI 금속 N N N N N 6150 -30 5 -0.49 58969760 9597 42.19 6110 6190 6110 8030 4330 6180 6144.60 2.94 0 1961 6286 6232 6166 6112 6046 6260 6140 120 1850 500 4690 10 1 22800500 1402 8.27 0.40 12 0.04 744.00 15502.00 7500 20240603 -18.00 6000 20250121 2.50 6490 -5.24 20250120 6000 2.50 20250121 7500 -18.00 20240603 6000 2.50 20250121 0.79 N 000970 500 120 억 670522 N N 12 N 00 N
6 20250224 120114 57 100.00 KOSPI 금속 N N N N N 6150 -30 5 -0.49 56280610 9160 40.27 6110 6190 6110 8030 4330 6180 6144.17 2.94 0 1908 6286 6232 6166 6112 6046 6260 6140 120 1850 500 4690 10 1 22800500 1402 8.27 0.40 12 0.04 744.00 15502.00 7500 20240603 -18.00 6000 20250121 2.50 6490 -5.24 20250120 6000 2.50 20250121 7500 -18.00 20240603 6000 2.50 20250121 0.79 N 000970 500 120 억 670522 N N 12 N 00 N
7 20250224 110114 57 100.00 KOSPI 금속 N N N N N 6160 -20 5 -0.32 30010640 4883 21.47 6110 6190 6110 8030 4330 6180 6145.94 2.94 0 1817 6286 6232 6166 6112 6046 6260 6140 120 1850 500 4690 10 1 22800500 1405 8.28 0.40 12 0.02 744.00 15502.00 7500 20240603 -17.87 6000 20250121 2.67 6490 -5.08 20250120 6000 2.67 20250121 7500 -17.87 20240603 6000 2.67 20250121 0.79 N 000970 500 120 억 670522 N N 12 N 00 N
8 20250224 100113 57 100.00 KOSPI 금속 N N N N N 6130 -50 5 -0.81 26154640 4255 18.70 6110 6190 6110 8030 4330 6180 6146.80 2.94 0 1739 6286 6232 6166 6112 6046 6260 6140 120 1850 500 4690 10 1 22800500 1398 8.24 0.40 12 0.02 744.00 15502.00 7500 20240603 -18.27 6000 20250121 2.17 6490 -5.55 20250120 6000 2.17 20250121 7500 -18.27 20240603 6000 2.17 20250121 0.79 N 000970 500 120 억 670522 N N 12 N 00 N
9 20250224 090114 57 100.00 KOSPI 금속 N N N N N 6150 -30 5 -0.49 3265310 534 2.35 6110 6150 6110 8030 4330 6180 6114.81 2.94 0 24 6286 6232 6166 6112 6046 6260 6140 120 1850 500 4690 10 1 22800500 1402 8.27 0.40 12 0.00 744.00 15502.00 7500 20240603 -18.00 6000 20250121 2.50 6490 -5.24 20250120 6000 2.50 20250121 7500 -18.00 20240603 6000 2.50 20250121 0.79 N 000970 500 120 억 670522 N N 12 N 00 N
10 20250221 160113 57 100.00 KOSPI 금속 N N N N N 6180 70 2 1.15 140372100 22738 106.27 6100 6220 6100 7940 4280 6110 6173.61 2.95 0 -2512 6196 6152 6116 6072 6036 6150 6070 120 1830 500 4640 10 1 22800500 1409 8.31 0.40 12 0.10 744.00 15502.00 7500 20240603 -17.60 6000 20250121 3.00 6490 -4.78 20250120 6000 3.00 20250121 7500 -17.60 20240603 6000 3.00 20250121 0.79 N 000970 500 120 억 671692 N N 12 N 00 N
11 20250221 150114 57 100.00 KOSPI 금속 N N N N N 6190 80 2 1.31 126571950 20511 95.86 6100 6220 6100 7940 4280 6110 6171.09 2.95 0 -2104 6196 6152 6116 6072 6036 6150 6070 120 1830 500 4640 10 1 22800500 1411 8.32 0.40 12 0.09 744.00 15502.00 7500 20240603 -17.47 6000 20250121 3.17 6490 -4.62 20250120 6000 3.17 20250121 7500 -17.47 20240603 6000 3.17 20250121 0.79 N 000970 500 120 억 671692 N N 10 N 00 N
12 20250221 140114 57 100.00 KOSPI 금속 N N N N N 6170 60 2 0.98 126009660 20420 95.43 6100 6220 6100 7940 4280 6110 6171.06 2.95 0 -2128 6196 6152 6116 6072 6036 6150 6070 120 1830 500 4640 10 1 22800500 1407 8.29 0.40 12 0.09 744.00 15502.00 7500 20240603 -17.73 6000 20250121 2.83 6490 -4.93 20250120 6000 2.83 20250121 7500 -17.73 20240603 6000 2.83 20250121 0.79 N 000970 500 120 억 671692 N N 10 N 00 N