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
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
20250219,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6090,-10,5,-0.16,194578790,31857,194.55,6150,6180,6050,7930,4270,6100,6107.88,2.91,0,-1149,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1389,8.19,0.39,12,0.14,744.00,15502.00,7500,20240603,-18.80,6000,20250121,1.50,6490,-6.16,20250120,6000,1.50,20250121,7500,-18.80,20240603,6000,1.50,20250121,0.79,N,000970,500,120 억,,663455,N,N,21,N,00,N
20250219,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,10,2,0.16,174150470,28507,174.09,6150,6180,6050,7930,4270,6100,6109.04,2.91,0,-628,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1393,8.21,0.39,12,0.13,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.79,N,000970,500,120 억,,663455,N,N,0,N,00,N
20250219,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,10,2,0.16,155797600,25504,155.75,6150,6180,6050,7930,4270,6100,6108.75,2.91,0,875,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1393,8.21,0.39,12,0.11,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.79,N,000970,500,120 억,,663455,N,N,0,N,00,N
20250219,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,40,2,0.66,148198750,24265,148.18,6150,6180,6050,7930,4270,6100,6107.51,2.91,0,925,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1400,8.25,0.40,12,0.11,744.00,15502.00,7500,20240603,-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,,663455,N,N,0,N,00,N
20250219,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,30,2,0.49,122490980,20086,122.66,6150,6150,6050,7930,4270,6100,6098.33,2.91,0,261,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1398,8.24,0.40,12,0.09,744.00,15502.00,7500,20240603,-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,,663455,N,N,0,N,00,N
20250219,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6070,-30,5,-0.49,77036270,12663,77.33,6150,6150,6050,7930,4270,6100,6083.57,2.91,0,-1019,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1384,8.16,0.39,12,0.06,744.00,15502.00,7500,20240603,-19.07,6000,20250121,1.17,6490,-6.47,20250120,6000,1.17,20250121,7500,-19.07,20240603,6000,1.17,20250121,0.79,N,000970,500,120 억,,663455,N,N,0,N,00,N
20250219,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,0,3,0.00,41554380,6833,41.73,6150,6150,6050,7930,4270,6100,6081.43,2.91,0,-1270,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1391,8.20,0.39,12,0.03,744.00,15502.00,7500,20240603,-18.67,6000,20250121,1.67,6490,-6.01,20250120,6000,1.67,20250121,7500,-18.67,20240603,6000,1.67,20250121,0.79,N,000970,500,120 억,,663455,N,N,0,N,00,N
20250219,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,50,2,0.82,338250,55,0.34,6150,6150,6150,7930,4270,6100,6150.00,2.91,0,-7,6180,6140,6100,6060,6020,6120,6040,120,1830,500,4630,10,1,22800500,1402,8.27,0.40,12,0.00,744.00,15502.00,7500,20240603,-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,,663455,N,N,0,N,00,N
20250218,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,-10,5,-0.16,99799880,16375,83.86,6140,6140,6060,7940,4280,6110,6094.64,2.90,0,2444,6190,6150,6110,6070,6030,6130,6050,120,1830,500,4640,10,1,22800500,1391,8.20,0.39,12,0.07,744.00,15502.00,7500,20240603,-18.67,6000,20250121,1.67,6490,-6.01,20250120,6000,1.67,20250121,7500,-18.67,20240603,6000,1.67,20250121,0.78,N,000970,500,120 억,,660635,N,N,9,N,00,N
20250218,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,-10,5,-0.16,96908450,15901,81.43,6140,6140,6060,7940,4280,6110,6094.49,2.90,0,2518,6190,6150,6110,6070,6030,6130,6050,120,1830,500,4640,10,1,22800500,1391,8.20,0.39,12,0.07,744.00,15502.00,7500,20240603,-18.67,6000,20250121,1.67,6490,-6.01,20250120,6000,1.67,20250121,7500,-18.67,20240603,6000,1.67,20250121,0.78,N,000970,500,120 억,,660635,N,N,9,N,00,N
20250218,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6120,10,2,0.16,43094290,7060,36.16,6140,6140,6060,7940,4280,6110,6104.01,2.90,0,576,6190,6150,6110,6070,6030,6130,6050,120,1830,500,4640,10,1,22800500,1395,8.23,0.39,12,0.03,744.00,15502.00,7500,20240603,-18.40,6000,20250121,2.00,6490,-5.70,20250120,6000,2.00,20250121,7500,-18.40,20240603,6000,2.00,20250121,0.78,N,000970,500,120 억,,660635,N,N,9,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 160113 57 100.00 KOSPI 금속 N N N N N 6090 -10 5 -0.16 194578790 31857 194.55 6150 6180 6050 7930 4270 6100 6107.88 2.91 0 -1149 6180 6140 6100 6060 6020 6120 6040 120 1830 500 4630 10 1 22800500 1389 8.19 0.39 12 0.14 744.00 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 0.79 N 000970 500 120 억 663455 N N 21 N 00 N
3 20250219 150114 57 100.00 KOSPI 금속 N N N N N 6110 10 2 0.16 174150470 28507 174.09 6150 6180 6050 7930 4270 6100 6109.04 2.91 0 -628 6180 6140 6100 6060 6020 6120 6040 120 1830 500 4630 10 1 22800500 1393 8.21 0.39 12 0.13 744.00 15502.00 7500 20240603 -18.53 6000 20250121 1.83 6490 -5.86 20250120 6000 1.83 20250121 7500 -18.53 20240603 6000 1.83 20250121 0.79 N 000970 500 120 억 663455 N N 0 N 00 N
4 20250219 140113 57 100.00 KOSPI 금속 N N N N N 6110 10 2 0.16 155797600 25504 155.75 6150 6180 6050 7930 4270 6100 6108.75 2.91 0 875 6180 6140 6100 6060 6020 6120 6040 120 1830 500 4630 10 1 22800500 1393 8.21 0.39 12 0.11 744.00 15502.00 7500 20240603 -18.53 6000 20250121 1.83 6490 -5.86 20250120 6000 1.83 20250121 7500 -18.53 20240603 6000 1.83 20250121 0.79 N 000970 500 120 억 663455 N N 0 N 00 N
5 20250219 130113 57 100.00 KOSPI 금속 N N N N N 6140 40 2 0.66 148198750 24265 148.18 6150 6180 6050 7930 4270 6100 6107.51 2.91 0 925 6180 6140 6100 6060 6020 6120 6040 120 1830 500 4630 10 1 22800500 1400 8.25 0.40 12 0.11 744.00 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 663455 N N 0 N 00 N
6 20250219 120113 57 100.00 KOSPI 금속 N N N N N 6130 30 2 0.49 122490980 20086 122.66 6150 6150 6050 7930 4270 6100 6098.33 2.91 0 261 6180 6140 6100 6060 6020 6120 6040 120 1830 500 4630 10 1 22800500 1398 8.24 0.40 12 0.09 744.00 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 663455 N N 0 N 00 N
7 20250219 110113 57 100.00 KOSPI 금속 N N N N N 6070 -30 5 -0.49 77036270 12663 77.33 6150 6150 6050 7930 4270 6100 6083.57 2.91 0 -1019 6180 6140 6100 6060 6020 6120 6040 120 1830 500 4630 10 1 22800500 1384 8.16 0.39 12 0.06 744.00 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 0.79 N 000970 500 120 억 663455 N N 0 N 00 N
8 20250219 100113 57 100.00 KOSPI 금속 N N N N N 6100 0 3 0.00 41554380 6833 41.73 6150 6150 6050 7930 4270 6100 6081.43 2.91 0 -1270 6180 6140 6100 6060 6020 6120 6040 120 1830 500 4630 10 1 22800500 1391 8.20 0.39 12 0.03 744.00 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 0.79 N 000970 500 120 억 663455 N N 0 N 00 N
9 20250219 090113 57 100.00 KOSPI 금속 N N N N N 6150 50 2 0.82 338250 55 0.34 6150 6150 6150 7930 4270 6100 6150.00 2.91 0 -7 6180 6140 6100 6060 6020 6120 6040 120 1830 500 4630 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 663455 N N 0 N 00 N
10 20250218 160113 57 100.00 KOSPI 금속 N N N N N 6100 -10 5 -0.16 99799880 16375 83.86 6140 6140 6060 7940 4280 6110 6094.64 2.90 0 2444 6190 6150 6110 6070 6030 6130 6050 120 1830 500 4640 10 1 22800500 1391 8.20 0.39 12 0.07 744.00 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 0.78 N 000970 500 120 억 660635 N N 9 N 00 N
11 20250218 150113 57 100.00 KOSPI 금속 N N N N N 6100 -10 5 -0.16 96908450 15901 81.43 6140 6140 6060 7940 4280 6110 6094.49 2.90 0 2518 6190 6150 6110 6070 6030 6130 6050 120 1830 500 4640 10 1 22800500 1391 8.20 0.39 12 0.07 744.00 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 0.78 N 000970 500 120 억 660635 N N 9 N 00 N
12 20250218 140113 57 100.00 KOSPI 금속 N N N N N 6120 10 2 0.16 43094290 7060 36.16 6140 6140 6060 7940 4280 6110 6104.01 2.90 0 576 6190 6150 6110 6070 6030 6130 6050 120 1830 500 4640 10 1 22800500 1395 8.23 0.39 12 0.03 744.00 15502.00 7500 20240603 -18.40 6000 20250121 2.00 6490 -5.70 20250120 6000 2.00 20250121 7500 -18.40 20240603 6000 2.00 20250121 0.78 N 000970 500 120 억 660635 N N 9 N 00 N