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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000670/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
20250306,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,448500,11500,2,2.63,3647412500,8136,138.16,434500,461000,434500,568000,306000,437000,448305.37,6.75,0,-6,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8262,-13.57,0.22,12,0.44,-33041.00,2079558.00,628620,20240920,-28.65,271207,20240805,65.37,461000,-2.71,20250306,370000,21.22,20250102,649000,-30.89,20240920,280000,60.18,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
20250306,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,449500,12500,2,2.86,3505467000,7820,132.79,434500,461000,434500,568000,306000,437000,448269.44,6.75,0,126,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8280,-13.60,0.22,12,0.42,-33041.00,2079558.00,628620,20240920,-28.49,271207,20240805,65.74,461000,-2.49,20250306,370000,21.49,20250102,649000,-30.74,20240920,280000,60.54,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
20250306,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,446000,9000,2,2.06,3124567250,6968,118.32,434500,461000,434500,568000,306000,437000,448416.65,6.75,0,87,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8215,-13.50,0.21,12,0.38,-33041.00,2079558.00,628620,20240920,-29.05,271207,20240805,64.45,461000,-3.25,20250306,370000,20.54,20250102,649000,-31.28,20240920,280000,59.29,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
20250306,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,448000,11000,2,2.52,2806605250,6256,106.23,434500,461000,434500,568000,306000,437000,448626.16,6.75,0,89,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8252,-13.56,0.22,12,0.34,-33041.00,2079558.00,628620,20240920,-28.73,271207,20240805,65.19,461000,-2.82,20250306,370000,21.08,20250102,649000,-30.97,20240920,280000,60.00,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
20250306,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,448500,11500,2,2.63,2594959750,5784,98.22,434500,461000,434500,568000,306000,437000,448644.49,6.75,0,184,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8262,-13.57,0.22,12,0.31,-33041.00,2079558.00,628620,20240920,-28.65,271207,20240805,65.37,461000,-2.71,20250306,370000,21.22,20250102,649000,-30.89,20240920,280000,60.18,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
20250306,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,447500,10500,2,2.40,2154751250,4799,81.49,434500,461000,434500,568000,306000,437000,449000.05,6.75,0,139,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8243,-13.54,0.22,12,0.26,-33041.00,2079558.00,628620,20240920,-28.81,271207,20240805,65.00,461000,-2.93,20250306,370000,20.95,20250102,649000,-31.05,20240920,280000,59.82,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
20250306,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,444500,7500,2,1.72,1825091750,4062,68.98,434500,461000,434500,568000,306000,437000,449308.65,6.75,0,408,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8188,-13.45,0.21,12,0.22,-33041.00,2079558.00,628620,20240920,-29.29,271207,20240805,63.90,461000,-3.58,20250306,370000,20.14,20250102,649000,-31.51,20240920,280000,58.75,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
20250306,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,435000,-2000,5,-0.46,869500,2,0.03,434500,435000,434500,568000,306000,437000,434750.00,6.75,0,1,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8013,-13.17,0.21,12,0.00,-33041.00,2079558.00,628620,20240920,-30.80,271207,20240805,60.39,450000,-3.33,20250122,370000,17.57,20250102,649000,-32.97,20240920,280000,55.36,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N
20250305,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,437000,12000,2,2.82,2523616500,5838,132.74,425000,438000,425000,552000,297500,425000,432273.34,6.68,0,1074,433000,429000,421000,417000,409000,431000,419000,92,127000,5000,306000,500,1,1842040,8050,-13.23,0.21,12,0.32,-33041.00,2079558.00,628620,20240920,-30.48,271207,20240805,61.13,450000,-2.89,20250122,370000,18.11,20250102,649000,-32.67,20240920,280000,56.07,20240805,0.31,N,000670,5000,92 억,,123032,N,N,13,N,00,N
20250305,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,436000,11000,2,2.59,2430231500,5624,127.88,425000,438000,425000,552000,297500,425000,432117.98,6.68,0,1039,433000,429000,421000,417000,409000,431000,419000,92,127000,5000,306000,500,1,1842040,8031,-13.20,0.21,12,0.31,-33041.00,2079558.00,628620,20240920,-30.64,271207,20240805,60.76,450000,-3.11,20250122,370000,17.84,20250102,649000,-32.82,20240920,280000,55.71,20240805,0.31,N,000670,5000,92 억,,123032,N,N,0,N,00,N
20250305,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,434000,9000,2,2.12,2032449000,4711,107.12,425000,438000,425000,552000,297500,425000,431426.24,6.68,0,1278,433000,429000,421000,417000,409000,431000,419000,92,127000,5000,306000,500,1,1842040,7994,-13.14,0.21,12,0.26,-33041.00,2079558.00,628620,20240920,-30.96,271207,20240805,60.03,450000,-3.56,20250122,370000,17.30,20250102,649000,-33.13,20240920,280000,55.00,20240805,0.31,N,000670,5000,92 억,,123032,N,N,0,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 20250306 160109 55 60.00 KOSPI 금속 N N N Y 60 N 448500 11500 2 2.63 3647412500 8136 138.16 434500 461000 434500 568000 306000 437000 448305.37 6.75 0 -6 446333 441666 433333 428666 420333 444000 431000 92 131000 5000 314640 500 1 1842040 8262 -13.57 0.22 12 0.44 -33041.00 2079558.00 628620 20240920 -28.65 271207 20240805 65.37 461000 -2.71 20250306 370000 21.22 20250102 649000 -30.89 20240920 280000 60.18 20240805 0.31 N 000670 5000 92 억 124259 N N 13 N 00 N
3 20250306 150109 55 60.00 KOSPI 금속 N N N Y 60 N 449500 12500 2 2.86 3505467000 7820 132.79 434500 461000 434500 568000 306000 437000 448269.44 6.75 0 126 446333 441666 433333 428666 420333 444000 431000 92 131000 5000 314640 500 1 1842040 8280 -13.60 0.22 12 0.42 -33041.00 2079558.00 628620 20240920 -28.49 271207 20240805 65.74 461000 -2.49 20250306 370000 21.49 20250102 649000 -30.74 20240920 280000 60.54 20240805 0.31 N 000670 5000 92 억 124259 N N 13 N 00 N
4 20250306 140109 55 60.00 KOSPI 금속 N N N Y 60 N 446000 9000 2 2.06 3124567250 6968 118.32 434500 461000 434500 568000 306000 437000 448416.65 6.75 0 87 446333 441666 433333 428666 420333 444000 431000 92 131000 5000 314640 500 1 1842040 8215 -13.50 0.21 12 0.38 -33041.00 2079558.00 628620 20240920 -29.05 271207 20240805 64.45 461000 -3.25 20250306 370000 20.54 20250102 649000 -31.28 20240920 280000 59.29 20240805 0.31 N 000670 5000 92 억 124259 N N 13 N 00 N
5 20250306 130109 55 60.00 KOSPI 금속 N N N Y 60 N 448000 11000 2 2.52 2806605250 6256 106.23 434500 461000 434500 568000 306000 437000 448626.16 6.75 0 89 446333 441666 433333 428666 420333 444000 431000 92 131000 5000 314640 500 1 1842040 8252 -13.56 0.22 12 0.34 -33041.00 2079558.00 628620 20240920 -28.73 271207 20240805 65.19 461000 -2.82 20250306 370000 21.08 20250102 649000 -30.97 20240920 280000 60.00 20240805 0.31 N 000670 5000 92 억 124259 N N 13 N 00 N
6 20250306 120109 55 60.00 KOSPI 금속 N N N Y 60 N 448500 11500 2 2.63 2594959750 5784 98.22 434500 461000 434500 568000 306000 437000 448644.49 6.75 0 184 446333 441666 433333 428666 420333 444000 431000 92 131000 5000 314640 500 1 1842040 8262 -13.57 0.22 12 0.31 -33041.00 2079558.00 628620 20240920 -28.65 271207 20240805 65.37 461000 -2.71 20250306 370000 21.22 20250102 649000 -30.89 20240920 280000 60.18 20240805 0.31 N 000670 5000 92 억 124259 N N 13 N 00 N
7 20250306 110109 55 60.00 KOSPI 금속 N N N Y 60 N 447500 10500 2 2.40 2154751250 4799 81.49 434500 461000 434500 568000 306000 437000 449000.05 6.75 0 139 446333 441666 433333 428666 420333 444000 431000 92 131000 5000 314640 500 1 1842040 8243 -13.54 0.22 12 0.26 -33041.00 2079558.00 628620 20240920 -28.81 271207 20240805 65.00 461000 -2.93 20250306 370000 20.95 20250102 649000 -31.05 20240920 280000 59.82 20240805 0.31 N 000670 5000 92 억 124259 N N 13 N 00 N
8 20250306 100109 55 60.00 KOSPI 금속 N N N Y 60 N 444500 7500 2 1.72 1825091750 4062 68.98 434500 461000 434500 568000 306000 437000 449308.65 6.75 0 408 446333 441666 433333 428666 420333 444000 431000 92 131000 5000 314640 500 1 1842040 8188 -13.45 0.21 12 0.22 -33041.00 2079558.00 628620 20240920 -29.29 271207 20240805 63.90 461000 -3.58 20250306 370000 20.14 20250102 649000 -31.51 20240920 280000 58.75 20240805 0.31 N 000670 5000 92 억 124259 N N 13 N 00 N
9 20250306 090109 55 60.00 KOSPI 금속 N N N Y 60 N 435000 -2000 5 -0.46 869500 2 0.03 434500 435000 434500 568000 306000 437000 434750.00 6.75 0 1 446333 441666 433333 428666 420333 444000 431000 92 131000 5000 314640 500 1 1842040 8013 -13.17 0.21 12 0.00 -33041.00 2079558.00 628620 20240920 -30.80 271207 20240805 60.39 450000 -3.33 20250122 370000 17.57 20250102 649000 -32.97 20240920 280000 55.36 20240805 0.31 N 000670 5000 92 억 124259 N N 13 N 00 N
10 20250305 160109 55 60.00 KOSPI 금속 N N N Y 60 N 437000 12000 2 2.82 2523616500 5838 132.74 425000 438000 425000 552000 297500 425000 432273.34 6.68 0 1074 433000 429000 421000 417000 409000 431000 419000 92 127000 5000 306000 500 1 1842040 8050 -13.23 0.21 12 0.32 -33041.00 2079558.00 628620 20240920 -30.48 271207 20240805 61.13 450000 -2.89 20250122 370000 18.11 20250102 649000 -32.67 20240920 280000 56.07 20240805 0.31 N 000670 5000 92 억 123032 N N 13 N 00 N
11 20250305 150109 55 60.00 KOSPI 금속 N N N Y 60 N 436000 11000 2 2.59 2430231500 5624 127.88 425000 438000 425000 552000 297500 425000 432117.98 6.68 0 1039 433000 429000 421000 417000 409000 431000 419000 92 127000 5000 306000 500 1 1842040 8031 -13.20 0.21 12 0.31 -33041.00 2079558.00 628620 20240920 -30.64 271207 20240805 60.76 450000 -3.11 20250122 370000 17.84 20250102 649000 -32.82 20240920 280000 55.71 20240805 0.31 N 000670 5000 92 억 123032 N N 0 N 00 N
12 20250305 140109 55 60.00 KOSPI 금속 N N N Y 60 N 434000 9000 2 2.12 2032449000 4711 107.12 425000 438000 425000 552000 297500 425000 431426.24 6.68 0 1278 433000 429000 421000 417000 409000 431000 419000 92 127000 5000 306000 500 1 1842040 7994 -13.14 0.21 12 0.26 -33041.00 2079558.00 628620 20240920 -30.96 271207 20240805 60.03 450000 -3.56 20250122 370000 17.30 20250102 649000 -33.13 20240920 280000 55.00 20240805 0.31 N 000670 5000 92 억 123032 N N 0 N 00 N