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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000670/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
20250219,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,415000,7500,2,1.84,1127487000,2729,96.81,407500,418500,406000,529000,285500,407500,413150.24,6.42,0,1529,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7644,-12.56,0.20,12,0.15,-33041.00,2079558.00,628620,20240920,-33.98,271207,20240805,53.02,450000,-7.78,20250122,370000,12.16,20250102,649000,-36.06,20240920,280000,48.21,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
20250219,150110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,412000,4500,2,1.10,1026823000,2486,88.19,407500,418500,406000,529000,285500,407500,413042.24,6.42,0,1391,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7589,-12.47,0.20,12,0.13,-33041.00,2079558.00,628620,20240920,-34.46,271207,20240805,51.91,450000,-8.44,20250122,370000,11.35,20250102,649000,-36.52,20240920,280000,47.14,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
20250219,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,414500,7000,2,1.72,890962000,2157,76.52,407500,418500,406000,529000,285500,407500,413056.10,6.42,0,1236,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7635,-12.55,0.20,12,0.12,-33041.00,2079558.00,628620,20240920,-34.06,271207,20240805,52.84,450000,-7.89,20250122,370000,12.03,20250102,649000,-36.13,20240920,280000,48.04,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
20250219,130110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,412500,5000,2,1.23,789836500,1913,67.86,407500,418500,406000,529000,285500,407500,412878.46,6.42,0,1121,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7598,-12.48,0.20,12,0.10,-33041.00,2079558.00,628620,20240920,-34.38,271207,20240805,52.10,450000,-8.33,20250122,370000,11.49,20250102,649000,-36.44,20240920,280000,47.32,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
20250219,120110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,415000,7500,2,1.84,741378000,1796,63.71,407500,418500,406000,529000,285500,407500,412793.99,6.42,0,1041,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7644,-12.56,0.20,12,0.10,-33041.00,2079558.00,628620,20240920,-33.98,271207,20240805,53.02,450000,-7.78,20250122,370000,12.16,20250102,649000,-36.06,20240920,280000,48.21,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
20250219,110110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,412500,5000,2,1.23,587097000,1424,50.51,407500,418500,406000,529000,285500,407500,412287.22,6.42,0,793,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7598,-12.48,0.20,12,0.08,-33041.00,2079558.00,628620,20240920,-34.38,271207,20240805,52.10,450000,-8.33,20250122,370000,11.49,20250102,649000,-36.44,20240920,280000,47.32,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
20250219,100110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,418500,11000,2,2.70,423739000,1030,36.54,407500,418500,406000,529000,285500,407500,411397.09,6.42,0,584,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7709,-12.67,0.20,12,0.06,-33041.00,2079558.00,628620,20240920,-33.43,271207,20240805,54.31,450000,-7.00,20250122,370000,13.11,20250102,649000,-35.52,20240920,280000,49.46,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
20250219,090110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,407000,-500,5,-0.12,10589000,26,0.92,407500,407500,407000,529000,285500,407500,407269.23,6.42,0,-13,424500,416000,411500,403000,398500,413750,400750,92,121500,5000,293400,500,1,1842040,7497,-12.32,0.20,12,0.00,-33041.00,2079558.00,628620,20240920,-35.26,271207,20240805,50.07,450000,-9.56,20250122,370000,10.00,20250102,649000,-37.29,20240920,280000,45.36,20240805,0.36,N,000670,5000,92 억,,118238,N,N,1,N,00,N
20250218,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,407500,-5500,5,-1.33,1158166500,2815,101.15,412000,420000,407000,536000,289500,413000,411426.82,6.41,0,90,420000,416500,411000,407500,402000,418250,409250,92,123000,5000,297360,500,1,1842040,7506,-12.33,0.20,12,0.15,-33041.00,2079558.00,628620,20240920,-35.18,271207,20240805,50.25,450000,-9.44,20250122,370000,10.14,20250102,649000,-37.21,20240920,280000,45.54,20240805,0.35,N,000670,5000,92 억,,118141,N,N,1,N,00,N
20250218,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,408500,-4500,5,-1.09,1080267500,2624,94.29,412000,420000,407500,536000,289500,413000,411687.31,6.41,0,159,420000,416500,411000,407500,402000,418250,409250,92,123000,5000,297360,500,1,1842040,7525,-12.36,0.20,12,0.14,-33041.00,2079558.00,628620,20240920,-35.02,271207,20240805,50.62,450000,-9.22,20250122,370000,10.41,20250102,649000,-37.06,20240920,280000,45.89,20240805,0.35,N,000670,5000,92 억,,118141,N,N,3,N,00,N
20250218,140110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,408500,-4500,5,-1.09,965608500,2343,84.19,412000,420000,407500,536000,289500,413000,412124.84,6.41,0,195,420000,416500,411000,407500,402000,418250,409250,92,123000,5000,297360,500,1,1842040,7525,-12.36,0.20,12,0.13,-33041.00,2079558.00,628620,20240920,-35.02,271207,20240805,50.62,450000,-9.22,20250122,370000,10.41,20250102,649000,-37.06,20240920,280000,45.89,20240805,0.35,N,000670,5000,92 억,,118141,N,N,3,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 20250219 160109 55 60.00 KOSPI 금속 N N N Y 60 N 415000 7500 2 1.84 1127487000 2729 96.81 407500 418500 406000 529000 285500 407500 413150.24 6.42 0 1529 424500 416000 411500 403000 398500 413750 400750 92 121500 5000 293400 500 1 1842040 7644 -12.56 0.20 12 0.15 -33041.00 2079558.00 628620 20240920 -33.98 271207 20240805 53.02 450000 -7.78 20250122 370000 12.16 20250102 649000 -36.06 20240920 280000 48.21 20240805 0.36 N 000670 5000 92 억 118238 N N 1 N 00 N
3 20250219 150110 55 60.00 KOSPI 금속 N N N Y 60 N 412000 4500 2 1.10 1026823000 2486 88.19 407500 418500 406000 529000 285500 407500 413042.24 6.42 0 1391 424500 416000 411500 403000 398500 413750 400750 92 121500 5000 293400 500 1 1842040 7589 -12.47 0.20 12 0.13 -33041.00 2079558.00 628620 20240920 -34.46 271207 20240805 51.91 450000 -8.44 20250122 370000 11.35 20250102 649000 -36.52 20240920 280000 47.14 20240805 0.36 N 000670 5000 92 억 118238 N N 1 N 00 N
4 20250219 140109 55 60.00 KOSPI 금속 N N N Y 60 N 414500 7000 2 1.72 890962000 2157 76.52 407500 418500 406000 529000 285500 407500 413056.10 6.42 0 1236 424500 416000 411500 403000 398500 413750 400750 92 121500 5000 293400 500 1 1842040 7635 -12.55 0.20 12 0.12 -33041.00 2079558.00 628620 20240920 -34.06 271207 20240805 52.84 450000 -7.89 20250122 370000 12.03 20250102 649000 -36.13 20240920 280000 48.04 20240805 0.36 N 000670 5000 92 억 118238 N N 1 N 00 N
5 20250219 130110 55 60.00 KOSPI 금속 N N N Y 60 N 412500 5000 2 1.23 789836500 1913 67.86 407500 418500 406000 529000 285500 407500 412878.46 6.42 0 1121 424500 416000 411500 403000 398500 413750 400750 92 121500 5000 293400 500 1 1842040 7598 -12.48 0.20 12 0.10 -33041.00 2079558.00 628620 20240920 -34.38 271207 20240805 52.10 450000 -8.33 20250122 370000 11.49 20250102 649000 -36.44 20240920 280000 47.32 20240805 0.36 N 000670 5000 92 억 118238 N N 1 N 00 N
6 20250219 120110 55 60.00 KOSPI 금속 N N N Y 60 N 415000 7500 2 1.84 741378000 1796 63.71 407500 418500 406000 529000 285500 407500 412793.99 6.42 0 1041 424500 416000 411500 403000 398500 413750 400750 92 121500 5000 293400 500 1 1842040 7644 -12.56 0.20 12 0.10 -33041.00 2079558.00 628620 20240920 -33.98 271207 20240805 53.02 450000 -7.78 20250122 370000 12.16 20250102 649000 -36.06 20240920 280000 48.21 20240805 0.36 N 000670 5000 92 억 118238 N N 1 N 00 N
7 20250219 110110 55 60.00 KOSPI 금속 N N N Y 60 N 412500 5000 2 1.23 587097000 1424 50.51 407500 418500 406000 529000 285500 407500 412287.22 6.42 0 793 424500 416000 411500 403000 398500 413750 400750 92 121500 5000 293400 500 1 1842040 7598 -12.48 0.20 12 0.08 -33041.00 2079558.00 628620 20240920 -34.38 271207 20240805 52.10 450000 -8.33 20250122 370000 11.49 20250102 649000 -36.44 20240920 280000 47.32 20240805 0.36 N 000670 5000 92 억 118238 N N 1 N 00 N
8 20250219 100110 55 60.00 KOSPI 금속 N N N Y 60 N 418500 11000 2 2.70 423739000 1030 36.54 407500 418500 406000 529000 285500 407500 411397.09 6.42 0 584 424500 416000 411500 403000 398500 413750 400750 92 121500 5000 293400 500 1 1842040 7709 -12.67 0.20 12 0.06 -33041.00 2079558.00 628620 20240920 -33.43 271207 20240805 54.31 450000 -7.00 20250122 370000 13.11 20250102 649000 -35.52 20240920 280000 49.46 20240805 0.36 N 000670 5000 92 억 118238 N N 1 N 00 N
9 20250219 090110 55 60.00 KOSPI 금속 N N N Y 60 N 407000 -500 5 -0.12 10589000 26 0.92 407500 407500 407000 529000 285500 407500 407269.23 6.42 0 -13 424500 416000 411500 403000 398500 413750 400750 92 121500 5000 293400 500 1 1842040 7497 -12.32 0.20 12 0.00 -33041.00 2079558.00 628620 20240920 -35.26 271207 20240805 50.07 450000 -9.56 20250122 370000 10.00 20250102 649000 -37.29 20240920 280000 45.36 20240805 0.36 N 000670 5000 92 억 118238 N N 1 N 00 N
10 20250218 160109 55 60.00 KOSPI 금속 N N N Y 60 N 407500 -5500 5 -1.33 1158166500 2815 101.15 412000 420000 407000 536000 289500 413000 411426.82 6.41 0 90 420000 416500 411000 407500 402000 418250 409250 92 123000 5000 297360 500 1 1842040 7506 -12.33 0.20 12 0.15 -33041.00 2079558.00 628620 20240920 -35.18 271207 20240805 50.25 450000 -9.44 20250122 370000 10.14 20250102 649000 -37.21 20240920 280000 45.54 20240805 0.35 N 000670 5000 92 억 118141 N N 1 N 00 N
11 20250218 150109 55 60.00 KOSPI 금속 N N N Y 60 N 408500 -4500 5 -1.09 1080267500 2624 94.29 412000 420000 407500 536000 289500 413000 411687.31 6.41 0 159 420000 416500 411000 407500 402000 418250 409250 92 123000 5000 297360 500 1 1842040 7525 -12.36 0.20 12 0.14 -33041.00 2079558.00 628620 20240920 -35.02 271207 20240805 50.62 450000 -9.22 20250122 370000 10.41 20250102 649000 -37.06 20240920 280000 45.89 20240805 0.35 N 000670 5000 92 억 118141 N N 3 N 00 N
12 20250218 140110 55 60.00 KOSPI 금속 N N N Y 60 N 408500 -4500 5 -1.09 965608500 2343 84.19 412000 420000 407500 536000 289500 413000 412124.84 6.41 0 195 420000 416500 411000 407500 402000 418250 409250 92 123000 5000 297360 500 1 1842040 7525 -12.36 0.20 12 0.13 -33041.00 2079558.00 628620 20240920 -35.02 271207 20240805 50.62 450000 -9.22 20250122 370000 10.41 20250102 649000 -37.06 20240920 280000 45.89 20240805 0.35 N 000670 5000 92 억 118141 N N 3 N 00 N