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
001770/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
20250306,160124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14520,60,2,0.41,11555000,790,46.66,14460,14800,14460,18790,10130,14460,14626.58,0.00,0,0,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,176,159.56,0.34,12,0.07,91.00,42198.00,21200,20240222,-31.51,13150,20241209,10.42,15400,-5.71,20250117,13640,6.45,20250102,20200,-28.12,20240315,13150,10.42,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
20250306,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14480,20,2,0.14,10611180,725,42.82,14460,14800,14460,18790,10130,14460,14636.11,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,176,159.12,0.34,12,0.06,91.00,42198.00,21200,20240222,-31.70,13150,20241209,10.11,15400,-5.97,20250117,13640,6.16,20250102,20200,-28.32,20240315,13150,10.11,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
20250306,140124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14530,70,2,0.48,8308860,566,33.43,14460,14800,14460,18790,10130,14460,14679.96,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,177,159.67,0.34,12,0.05,91.00,42198.00,21200,20240222,-31.46,13150,20241209,10.49,15400,-5.65,20250117,13640,6.52,20250102,20200,-28.07,20240315,13150,10.49,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
20250306,130123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14480,20,2,0.14,8294330,565,33.37,14460,14800,14460,18790,10130,14460,14680.23,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,176,159.12,0.34,12,0.05,91.00,42198.00,21200,20240222,-31.70,13150,20241209,10.11,15400,-5.97,20250117,13640,6.16,20250102,20200,-28.32,20240315,13150,10.11,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
20250306,120124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14600,140,2,0.97,6831450,464,27.41,14460,14800,14460,18790,10130,14460,14722.95,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,177,160.44,0.35,12,0.04,91.00,42198.00,21200,20240222,-31.13,13150,20241209,11.03,15400,-5.19,20250117,13640,7.04,20250102,20200,-27.72,20240315,13150,11.03,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
20250306,110123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14600,140,2,0.97,6831450,464,27.41,14460,14800,14460,18790,10130,14460,14722.95,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,177,160.44,0.35,12,0.04,91.00,42198.00,21200,20240222,-31.13,13150,20241209,11.03,15400,-5.19,20250117,13640,7.04,20250102,20200,-27.72,20240315,13150,11.03,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
20250306,100124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14650,190,2,1.31,6685530,454,26.82,14460,14800,14460,18790,10130,14460,14725.84,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,178,160.99,0.35,12,0.04,91.00,42198.00,21200,20240222,-30.90,13150,20241209,11.41,15400,-4.87,20250117,13640,7.40,20250102,20200,-27.48,20240315,13150,11.41,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
20250306,090124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14460,0,3,0.00,1272480,88,5.20,14460,14460,14460,18790,10130,14460,14460.00,0.00,0,0,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,176,158.90,0.34,12,0.01,91.00,42198.00,21200,20240222,-31.79,13150,20241209,9.96,15400,-6.10,20250117,13640,6.01,20250102,20200,-28.42,20240315,13150,9.96,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
20250305,160123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14460,-150,5,-1.03,24731990,1692,124.41,14610,15190,14460,18990,10230,14610,14617.11,0.00,0,4,15110,14860,14700,14450,14290,14780,14370,61,4380,5000,10220,10,1,1214878,176,158.90,0.34,12,0.14,91.00,42198.00,21250,20240221,-31.95,13150,20241209,9.96,15400,-6.10,20250117,13640,6.01,20250102,20300,-28.77,20240305,13150,9.96,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
20250305,150124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14600,-10,5,-0.07,22907880,1566,115.15,14610,15190,14460,18990,10230,14610,14628.28,0.00,0,85,15110,14860,14700,14450,14290,14780,14370,61,4380,5000,10220,10,1,1214878,177,160.44,0.35,12,0.13,91.00,42198.00,21250,20240221,-31.29,13150,20241209,11.03,15400,-5.19,20250117,13640,7.04,20250102,20300,-28.08,20240305,13150,11.03,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
20250305,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14460,-150,5,-1.03,16432080,1119,82.28,14610,15190,14460,18990,10230,14610,14684.61,0.00,0,73,15110,14860,14700,14450,14290,14780,14370,61,4380,5000,10220,10,1,1214878,176,158.90,0.34,12,0.09,91.00,42198.00,21250,20240221,-31.95,13150,20241209,9.96,15400,-6.10,20250117,13640,6.01,20250102,20300,-28.77,20240305,13150,9.96,20241209,0.06,N,001770,5000,60 억,,0,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 160124 57 100.00 KOSPI 금속 N N N N N 14520 60 2 0.41 11555000 790 46.66 14460 14800 14460 18790 10130 14460 14626.58 0.00 0 0 15433 14946 14703 14216 13973 14825 14095 61 4330 5000 10120 10 1 1214878 176 159.56 0.34 12 0.07 91.00 42198.00 21200 20240222 -31.51 13150 20241209 10.42 15400 -5.71 20250117 13640 6.45 20250102 20200 -28.12 20240315 13150 10.42 20241209 0.06 N 001770 5000 60 억 0 N N 1 N 00 N
3 20250306 150123 57 100.00 KOSPI 금속 N N N N N 14480 20 2 0.14 10611180 725 42.82 14460 14800 14460 18790 10130 14460 14636.11 0.00 0 1 15433 14946 14703 14216 13973 14825 14095 61 4330 5000 10120 10 1 1214878 176 159.12 0.34 12 0.06 91.00 42198.00 21200 20240222 -31.70 13150 20241209 10.11 15400 -5.97 20250117 13640 6.16 20250102 20200 -28.32 20240315 13150 10.11 20241209 0.06 N 001770 5000 60 억 0 N N 0 N 00 N
4 20250306 140124 57 100.00 KOSPI 금속 N N N N N 14530 70 2 0.48 8308860 566 33.43 14460 14800 14460 18790 10130 14460 14679.96 0.00 0 1 15433 14946 14703 14216 13973 14825 14095 61 4330 5000 10120 10 1 1214878 177 159.67 0.34 12 0.05 91.00 42198.00 21200 20240222 -31.46 13150 20241209 10.49 15400 -5.65 20250117 13640 6.52 20250102 20200 -28.07 20240315 13150 10.49 20241209 0.06 N 001770 5000 60 억 0 N N 0 N 00 N
5 20250306 130123 57 100.00 KOSPI 금속 N N N N N 14480 20 2 0.14 8294330 565 33.37 14460 14800 14460 18790 10130 14460 14680.23 0.00 0 1 15433 14946 14703 14216 13973 14825 14095 61 4330 5000 10120 10 1 1214878 176 159.12 0.34 12 0.05 91.00 42198.00 21200 20240222 -31.70 13150 20241209 10.11 15400 -5.97 20250117 13640 6.16 20250102 20200 -28.32 20240315 13150 10.11 20241209 0.06 N 001770 5000 60 억 0 N N 0 N 00 N
6 20250306 120124 57 100.00 KOSPI 금속 N N N N N 14600 140 2 0.97 6831450 464 27.41 14460 14800 14460 18790 10130 14460 14722.95 0.00 0 1 15433 14946 14703 14216 13973 14825 14095 61 4330 5000 10120 10 1 1214878 177 160.44 0.35 12 0.04 91.00 42198.00 21200 20240222 -31.13 13150 20241209 11.03 15400 -5.19 20250117 13640 7.04 20250102 20200 -27.72 20240315 13150 11.03 20241209 0.06 N 001770 5000 60 억 0 N N 0 N 00 N
7 20250306 110123 57 100.00 KOSPI 금속 N N N N N 14600 140 2 0.97 6831450 464 27.41 14460 14800 14460 18790 10130 14460 14722.95 0.00 0 1 15433 14946 14703 14216 13973 14825 14095 61 4330 5000 10120 10 1 1214878 177 160.44 0.35 12 0.04 91.00 42198.00 21200 20240222 -31.13 13150 20241209 11.03 15400 -5.19 20250117 13640 7.04 20250102 20200 -27.72 20240315 13150 11.03 20241209 0.06 N 001770 5000 60 억 0 N N 0 N 00 N
8 20250306 100124 57 100.00 KOSPI 금속 N N N N N 14650 190 2 1.31 6685530 454 26.82 14460 14800 14460 18790 10130 14460 14725.84 0.00 0 1 15433 14946 14703 14216 13973 14825 14095 61 4330 5000 10120 10 1 1214878 178 160.99 0.35 12 0.04 91.00 42198.00 21200 20240222 -30.90 13150 20241209 11.41 15400 -4.87 20250117 13640 7.40 20250102 20200 -27.48 20240315 13150 11.41 20241209 0.06 N 001770 5000 60 억 0 N N 0 N 00 N
9 20250306 090124 57 100.00 KOSPI 금속 N N N N N 14460 0 3 0.00 1272480 88 5.20 14460 14460 14460 18790 10130 14460 14460.00 0.00 0 0 15433 14946 14703 14216 13973 14825 14095 61 4330 5000 10120 10 1 1214878 176 158.90 0.34 12 0.01 91.00 42198.00 21200 20240222 -31.79 13150 20241209 9.96 15400 -6.10 20250117 13640 6.01 20250102 20200 -28.42 20240315 13150 9.96 20241209 0.06 N 001770 5000 60 억 0 N N 0 N 00 N
10 20250305 160123 57 100.00 KOSPI 금속 N N N N N 14460 -150 5 -1.03 24731990 1692 124.41 14610 15190 14460 18990 10230 14610 14617.11 0.00 0 4 15110 14860 14700 14450 14290 14780 14370 61 4380 5000 10220 10 1 1214878 176 158.90 0.34 12 0.14 91.00 42198.00 21250 20240221 -31.95 13150 20241209 9.96 15400 -6.10 20250117 13640 6.01 20250102 20300 -28.77 20240305 13150 9.96 20241209 0.06 N 001770 5000 60 억 0 N N 0 N 00 N
11 20250305 150124 57 100.00 KOSPI 금속 N N N N N 14600 -10 5 -0.07 22907880 1566 115.15 14610 15190 14460 18990 10230 14610 14628.28 0.00 0 85 15110 14860 14700 14450 14290 14780 14370 61 4380 5000 10220 10 1 1214878 177 160.44 0.35 12 0.13 91.00 42198.00 21250 20240221 -31.29 13150 20241209 11.03 15400 -5.19 20250117 13640 7.04 20250102 20300 -28.08 20240305 13150 11.03 20241209 0.06 N 001770 5000 60 억 0 N N 0 N 00 N
12 20250305 140123 57 100.00 KOSPI 금속 N N N N N 14460 -150 5 -1.03 16432080 1119 82.28 14610 15190 14460 18990 10230 14610 14684.61 0.00 0 73 15110 14860 14700 14450 14290 14780 14370 61 4380 5000 10220 10 1 1214878 176 158.90 0.34 12 0.09 91.00 42198.00 21250 20240221 -31.95 13150 20241209 9.96 15400 -6.10 20250117 13640 6.01 20250102 20300 -28.77 20240305 13150 9.96 20241209 0.06 N 001770 5000 60 억 0 N N 0 N 00 N