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
000970/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
20250306,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,-100,5,-1.57,507515655,80511,19.93,6400,6400,6240,8250,4450,6350,6303.68,2.92,0,-665,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1425,8.40,0.40,12,0.35,744.00,15502.00,7500,20240603,-16.67,6000,20250121,4.17,6690,-6.58,20250305,6000,4.17,20250121,7500,-16.67,20240603,6000,4.17,20250121,0.78,N,000970,500,120 억,,666860,N,N,3,N,00,N
20250306,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,-70,5,-1.10,487952355,77381,19.15,6400,6400,6250,8250,4450,6350,6305.84,2.92,0,-1588,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1432,8.44,0.41,12,0.34,744.00,15502.00,7500,20240603,-16.27,6000,20250121,4.67,6690,-6.13,20250305,6000,4.67,20250121,7500,-16.27,20240603,6000,4.67,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
20250306,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,-50,5,-0.79,453828525,71946,17.81,6400,6400,6250,8250,4450,6350,6307.90,2.92,0,-2413,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1436,8.47,0.41,12,0.32,744.00,15502.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
20250306,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,-50,5,-0.79,439632195,69689,17.25,6400,6400,6250,8250,4450,6350,6308.49,2.92,0,-2776,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1436,8.47,0.41,12,0.31,744.00,15502.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
20250306,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,-50,5,-0.79,428484975,67919,16.81,6400,6400,6250,8250,4450,6350,6308.76,2.92,0,-3185,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1436,8.47,0.41,12,0.30,744.00,15502.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
20250306,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,-40,5,-0.63,412055930,65305,16.16,6400,6400,6250,8250,4450,6350,6309.71,2.92,0,-3523,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1439,8.48,0.41,12,0.29,744.00,15502.00,7500,20240603,-15.87,6000,20250121,5.17,6690,-5.68,20250305,6000,5.17,20250121,7500,-15.87,20240603,6000,5.17,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
20250306,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,-60,5,-0.94,355484590,56335,13.94,6400,6400,6250,8250,4450,6350,6310.19,2.92,0,-3590,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1434,8.45,0.41,12,0.25,744.00,15502.00,7500,20240603,-16.13,6000,20250121,4.83,6690,-5.98,20250305,6000,4.83,20250121,7500,-16.13,20240603,6000,4.83,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
20250306,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,-40,5,-0.63,81443960,12750,3.16,6400,6400,6310,8250,4450,6350,6387.76,2.92,0,-653,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1439,8.48,0.41,12,0.06,744.00,15502.00,7500,20240603,-15.87,6000,20250121,5.17,6690,-5.68,20250305,6000,5.17,20250121,7500,-15.87,20240603,6000,5.17,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N
20250305,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6350,250,2,4.10,2579678655,402349,4837.09,6110,6690,6110,7930,4270,6100,6411.55,2.92,0,2437,6180,6140,6120,6080,6060,6130,6070,120,1830,500,4630,10,1,22800500,1448,8.53,0.41,12,1.76,744.00,15502.00,7500,20240603,-15.33,6000,20250121,5.83,6690,-5.08,20250305,6000,5.83,20250121,7500,-15.33,20240603,6000,5.83,20250121,0.79,N,000970,500,120 억,,665996,N,N,10,N,00,N
20250305,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,200,2,3.28,2476726955,386067,4641.34,6110,6690,6110,7930,4270,6100,6415.28,2.92,0,6885,6180,6140,6120,6080,6060,6130,6070,120,1830,500,4630,10,1,22800500,1436,8.47,0.41,12,1.69,744.00,15502.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.79,N,000970,500,120 억,,665996,N,N,8,N,00,N
20250305,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,140,2,2.30,2417266140,376570,4527.17,6110,6690,6110,7930,4270,6100,6419.17,2.92,0,6202,6180,6140,6120,6080,6060,6130,6070,120,1830,500,4630,10,1,22800500,1423,8.39,0.40,12,1.65,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.79,N,000970,500,120 억,,665996,N,N,8,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 160112 57 100.00 KOSPI 금속 N N N N N 6250 -100 5 -1.57 507515655 80511 19.93 6400 6400 6240 8250 4450 6350 6303.68 2.92 0 -665 6963 6656 6383 6076 5803 6810 6230 120 1900 500 4820 10 1 22800500 1425 8.40 0.40 12 0.35 744.00 15502.00 7500 20240603 -16.67 6000 20250121 4.17 6690 -6.58 20250305 6000 4.17 20250121 7500 -16.67 20240603 6000 4.17 20250121 0.78 N 000970 500 120 억 666860 N N 3 N 00 N
3 20250306 150112 57 100.00 KOSPI 금속 N N N N N 6280 -70 5 -1.10 487952355 77381 19.15 6400 6400 6250 8250 4450 6350 6305.84 2.92 0 -1588 6963 6656 6383 6076 5803 6810 6230 120 1900 500 4820 10 1 22800500 1432 8.44 0.41 12 0.34 744.00 15502.00 7500 20240603 -16.27 6000 20250121 4.67 6690 -6.13 20250305 6000 4.67 20250121 7500 -16.27 20240603 6000 4.67 20250121 0.78 N 000970 500 120 억 666860 N N 10 N 00 N
4 20250306 140113 57 100.00 KOSPI 금속 N N N N N 6300 -50 5 -0.79 453828525 71946 17.81 6400 6400 6250 8250 4450 6350 6307.90 2.92 0 -2413 6963 6656 6383 6076 5803 6810 6230 120 1900 500 4820 10 1 22800500 1436 8.47 0.41 12 0.32 744.00 15502.00 7500 20240603 -16.00 6000 20250121 5.00 6690 -5.83 20250305 6000 5.00 20250121 7500 -16.00 20240603 6000 5.00 20250121 0.78 N 000970 500 120 억 666860 N N 10 N 00 N
5 20250306 130112 57 100.00 KOSPI 금속 N N N N N 6300 -50 5 -0.79 439632195 69689 17.25 6400 6400 6250 8250 4450 6350 6308.49 2.92 0 -2776 6963 6656 6383 6076 5803 6810 6230 120 1900 500 4820 10 1 22800500 1436 8.47 0.41 12 0.31 744.00 15502.00 7500 20240603 -16.00 6000 20250121 5.00 6690 -5.83 20250305 6000 5.00 20250121 7500 -16.00 20240603 6000 5.00 20250121 0.78 N 000970 500 120 억 666860 N N 10 N 00 N
6 20250306 120112 57 100.00 KOSPI 금속 N N N N N 6300 -50 5 -0.79 428484975 67919 16.81 6400 6400 6250 8250 4450 6350 6308.76 2.92 0 -3185 6963 6656 6383 6076 5803 6810 6230 120 1900 500 4820 10 1 22800500 1436 8.47 0.41 12 0.30 744.00 15502.00 7500 20240603 -16.00 6000 20250121 5.00 6690 -5.83 20250305 6000 5.00 20250121 7500 -16.00 20240603 6000 5.00 20250121 0.78 N 000970 500 120 억 666860 N N 10 N 00 N
7 20250306 110112 57 100.00 KOSPI 금속 N N N N N 6310 -40 5 -0.63 412055930 65305 16.16 6400 6400 6250 8250 4450 6350 6309.71 2.92 0 -3523 6963 6656 6383 6076 5803 6810 6230 120 1900 500 4820 10 1 22800500 1439 8.48 0.41 12 0.29 744.00 15502.00 7500 20240603 -15.87 6000 20250121 5.17 6690 -5.68 20250305 6000 5.17 20250121 7500 -15.87 20240603 6000 5.17 20250121 0.78 N 000970 500 120 억 666860 N N 10 N 00 N
8 20250306 100112 57 100.00 KOSPI 금속 N N N N N 6290 -60 5 -0.94 355484590 56335 13.94 6400 6400 6250 8250 4450 6350 6310.19 2.92 0 -3590 6963 6656 6383 6076 5803 6810 6230 120 1900 500 4820 10 1 22800500 1434 8.45 0.41 12 0.25 744.00 15502.00 7500 20240603 -16.13 6000 20250121 4.83 6690 -5.98 20250305 6000 4.83 20250121 7500 -16.13 20240603 6000 4.83 20250121 0.78 N 000970 500 120 억 666860 N N 10 N 00 N
9 20250306 090113 57 100.00 KOSPI 금속 N N N N N 6310 -40 5 -0.63 81443960 12750 3.16 6400 6400 6310 8250 4450 6350 6387.76 2.92 0 -653 6963 6656 6383 6076 5803 6810 6230 120 1900 500 4820 10 1 22800500 1439 8.48 0.41 12 0.06 744.00 15502.00 7500 20240603 -15.87 6000 20250121 5.17 6690 -5.68 20250305 6000 5.17 20250121 7500 -15.87 20240603 6000 5.17 20250121 0.78 N 000970 500 120 억 666860 N N 10 N 00 N
10 20250305 160112 57 100.00 KOSPI 금속 N N N N N 6350 250 2 4.10 2579678655 402349 4837.09 6110 6690 6110 7930 4270 6100 6411.55 2.92 0 2437 6180 6140 6120 6080 6060 6130 6070 120 1830 500 4630 10 1 22800500 1448 8.53 0.41 12 1.76 744.00 15502.00 7500 20240603 -15.33 6000 20250121 5.83 6690 -5.08 20250305 6000 5.83 20250121 7500 -15.33 20240603 6000 5.83 20250121 0.79 N 000970 500 120 억 665996 N N 10 N 00 N
11 20250305 150113 57 100.00 KOSPI 금속 N N N N N 6300 200 2 3.28 2476726955 386067 4641.34 6110 6690 6110 7930 4270 6100 6415.28 2.92 0 6885 6180 6140 6120 6080 6060 6130 6070 120 1830 500 4630 10 1 22800500 1436 8.47 0.41 12 1.69 744.00 15502.00 7500 20240603 -16.00 6000 20250121 5.00 6690 -5.83 20250305 6000 5.00 20250121 7500 -16.00 20240603 6000 5.00 20250121 0.79 N 000970 500 120 억 665996 N N 8 N 00 N
12 20250305 140112 57 100.00 KOSPI 금속 N N N N N 6240 140 2 2.30 2417266140 376570 4527.17 6110 6690 6110 7930 4270 6100 6419.17 2.92 0 6202 6180 6140 6120 6080 6060 6130 6070 120 1830 500 4630 10 1 22800500 1423 8.39 0.40 12 1.65 744.00 15502.00 7500 20240603 -16.80 6000 20250121 4.00 6690 -6.73 20250305 6000 4.00 20250121 7500 -16.80 20240603 6000 4.00 20250121 0.79 N 000970 500 120 억 665996 N N 8 N 00 N