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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,408000,-4500,5,-1.09,791866000,1941,70.50,412500,412500,405500,536000,289000,412500,407968.06,6.37,0,-19,420833,416666,409833,405666,398833,418750,407750,92,123500,5000,297000,500,1,1842040,7516,-12.35,0.20,12,0.11,-33041.00,2079558.00,628620,20240920,-35.10,271207,20240805,50.44,450000,-9.33,20250122,370000,10.27,20250102,649000,-37.13,20240920,280000,45.71,20240805,0.37,N,000670,5000,92 억,,117370,N,N,0,N,00,N
20250212,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,408000,-4500,5,-1.09,700584000,1717,62.37,412500,412500,405500,536000,289000,412500,408027.96,6.37,0,-12,420833,416666,409833,405666,398833,418750,407750,92,123500,5000,297000,500,1,1842040,7516,-12.35,0.20,12,0.09,-33041.00,2079558.00,628620,20240920,-35.10,271207,20240805,50.44,450000,-9.33,20250122,370000,10.27,20250102,649000,-37.13,20240920,280000,45.71,20240805,0.37,N,000670,5000,92 억,,117370,N,N,0,N,00,N
20250212,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,406000,-6500,5,-1.58,535340000,1311,47.62,412500,412500,405500,536000,289000,412500,408344.77,6.37,0,62,420833,416666,409833,405666,398833,418750,407750,92,123500,5000,297000,500,1,1842040,7479,-12.29,0.20,12,0.07,-33041.00,2079558.00,628620,20240920,-35.41,271207,20240805,49.70,450000,-9.78,20250122,370000,9.73,20250102,649000,-37.44,20240920,280000,45.00,20240805,0.37,N,000670,5000,92 억,,117370,N,N,0,N,00,N
20250212,130110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,408000,-4500,5,-1.09,380351000,930,33.78,412500,412500,407000,536000,289000,412500,408979.57,6.37,0,69,420833,416666,409833,405666,398833,418750,407750,92,123500,5000,297000,500,1,1842040,7516,-12.35,0.20,12,0.05,-33041.00,2079558.00,628620,20240920,-35.10,271207,20240805,50.44,450000,-9.33,20250122,370000,10.27,20250102,649000,-37.13,20240920,280000,45.71,20240805,0.37,N,000670,5000,92 억,,117370,N,N,0,N,00,N
20250212,120110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,408500,-4000,5,-0.97,286843000,701,25.46,412500,412500,407000,536000,289000,412500,409191.16,6.37,0,56,420833,416666,409833,405666,398833,418750,407750,92,123500,5000,297000,500,1,1842040,7525,-12.36,0.20,12,0.04,-33041.00,2079558.00,628620,20240920,-35.02,271207,20240805,50.62,450000,-9.22,20250122,370000,10.41,20250102,649000,-37.06,20240920,280000,45.89,20240805,0.37,N,000670,5000,92 억,,117370,N,N,0,N,00,N
20250212,110110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,408500,-4000,5,-0.97,198718000,485,17.62,412500,412500,408000,536000,289000,412500,409727.84,6.37,0,35,420833,416666,409833,405666,398833,418750,407750,92,123500,5000,297000,500,1,1842040,7525,-12.36,0.20,12,0.03,-33041.00,2079558.00,628620,20240920,-35.02,271207,20240805,50.62,450000,-9.22,20250122,370000,10.41,20250102,649000,-37.06,20240920,280000,45.89,20240805,0.37,N,000670,5000,92 억,,117370,N,N,0,N,00,N
20250212,100110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,410500,-2000,5,-0.48,130428000,318,11.55,412500,412500,408500,536000,289000,412500,410150.94,6.37,0,13,420833,416666,409833,405666,398833,418750,407750,92,123500,5000,297000,500,1,1842040,7562,-12.42,0.20,12,0.02,-33041.00,2079558.00,628620,20240920,-34.70,271207,20240805,51.36,450000,-8.78,20250122,370000,10.95,20250102,649000,-36.75,20240920,280000,46.61,20240805,0.37,N,000670,5000,92 억,,117370,N,N,0,N,00,N
20250212,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,412000,-500,5,-0.12,3710500,9,0.33,412500,412500,412000,536000,289000,412500,412277.78,6.37,0,-4,420833,416666,409833,405666,398833,418750,407750,92,123500,5000,297000,500,1,1842040,7589,-12.47,0.20,12,0.00,-33041.00,2079558.00,628620,20240920,-34.46,271207,20240805,51.91,450000,-8.44,20250122,370000,11.35,20250102,649000,-36.52,20240920,280000,47.14,20240805,0.37,N,000670,5000,92 억,,117370,N,N,0,N,00,N
20250211,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,412500,7500,2,1.85,1129231500,2752,76.04,405000,414000,403000,526000,283500,405000,410333.15,6.35,0,933,417000,411000,406000,400000,395000,408500,397500,92,121000,5000,291600,500,1,1842040,7598,-12.48,0.20,12,0.15,-33041.00,2079558.00,628620,20240920,-34.38,271207,20240805,52.10,450000,-8.33,20250122,370000,11.49,20250102,649000,-36.44,20240920,280000,47.32,20240805,0.37,N,000670,5000,92 억,,116898,N,N,0,N,00,N
20250211,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,411000,6000,2,1.48,1065418000,2597,71.76,405000,414000,403000,526000,283500,405000,410251.54,6.35,0,924,417000,411000,406000,400000,395000,408500,397500,92,121000,5000,291600,500,1,1842040,7571,-12.44,0.20,12,0.14,-33041.00,2079558.00,628620,20240920,-34.62,271207,20240805,51.54,450000,-8.67,20250122,370000,11.08,20250102,649000,-36.67,20240920,280000,46.79,20240805,0.37,N,000670,5000,92 억,,116898,N,N,0,N,00,N
20250211,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,411500,6500,2,1.60,1020594000,2488,68.75,405000,414000,403000,526000,283500,405000,410208.69,6.35,0,869,417000,411000,406000,400000,395000,408500,397500,92,121000,5000,291600,500,1,1842040,7580,-12.45,0.20,12,0.14,-33041.00,2079558.00,628620,20240920,-34.54,271207,20240805,51.73,450000,-8.56,20250122,370000,11.22,20250102,649000,-36.59,20240920,280000,46.96,20240805,0.37,N,000670,5000,92 억,,116898,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 20250212 160110 55 60.00 KOSPI 금속 N N N Y 60 N 408000 -4500 5 -1.09 791866000 1941 70.50 412500 412500 405500 536000 289000 412500 407968.06 6.37 0 -19 420833 416666 409833 405666 398833 418750 407750 92 123500 5000 297000 500 1 1842040 7516 -12.35 0.20 12 0.11 -33041.00 2079558.00 628620 20240920 -35.10 271207 20240805 50.44 450000 -9.33 20250122 370000 10.27 20250102 649000 -37.13 20240920 280000 45.71 20240805 0.37 N 000670 5000 92 억 117370 N N 0 N 00 N
3 20250212 150109 55 60.00 KOSPI 금속 N N N Y 60 N 408000 -4500 5 -1.09 700584000 1717 62.37 412500 412500 405500 536000 289000 412500 408027.96 6.37 0 -12 420833 416666 409833 405666 398833 418750 407750 92 123500 5000 297000 500 1 1842040 7516 -12.35 0.20 12 0.09 -33041.00 2079558.00 628620 20240920 -35.10 271207 20240805 50.44 450000 -9.33 20250122 370000 10.27 20250102 649000 -37.13 20240920 280000 45.71 20240805 0.37 N 000670 5000 92 억 117370 N N 0 N 00 N
4 20250212 140109 55 60.00 KOSPI 금속 N N N Y 60 N 406000 -6500 5 -1.58 535340000 1311 47.62 412500 412500 405500 536000 289000 412500 408344.77 6.37 0 62 420833 416666 409833 405666 398833 418750 407750 92 123500 5000 297000 500 1 1842040 7479 -12.29 0.20 12 0.07 -33041.00 2079558.00 628620 20240920 -35.41 271207 20240805 49.70 450000 -9.78 20250122 370000 9.73 20250102 649000 -37.44 20240920 280000 45.00 20240805 0.37 N 000670 5000 92 억 117370 N N 0 N 00 N
5 20250212 130110 55 60.00 KOSPI 금속 N N N Y 60 N 408000 -4500 5 -1.09 380351000 930 33.78 412500 412500 407000 536000 289000 412500 408979.57 6.37 0 69 420833 416666 409833 405666 398833 418750 407750 92 123500 5000 297000 500 1 1842040 7516 -12.35 0.20 12 0.05 -33041.00 2079558.00 628620 20240920 -35.10 271207 20240805 50.44 450000 -9.33 20250122 370000 10.27 20250102 649000 -37.13 20240920 280000 45.71 20240805 0.37 N 000670 5000 92 억 117370 N N 0 N 00 N
6 20250212 120110 55 60.00 KOSPI 금속 N N N Y 60 N 408500 -4000 5 -0.97 286843000 701 25.46 412500 412500 407000 536000 289000 412500 409191.16 6.37 0 56 420833 416666 409833 405666 398833 418750 407750 92 123500 5000 297000 500 1 1842040 7525 -12.36 0.20 12 0.04 -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 0.37 N 000670 5000 92 억 117370 N N 0 N 00 N
7 20250212 110110 55 60.00 KOSPI 금속 N N N Y 60 N 408500 -4000 5 -0.97 198718000 485 17.62 412500 412500 408000 536000 289000 412500 409727.84 6.37 0 35 420833 416666 409833 405666 398833 418750 407750 92 123500 5000 297000 500 1 1842040 7525 -12.36 0.20 12 0.03 -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 0.37 N 000670 5000 92 억 117370 N N 0 N 00 N
8 20250212 100110 55 60.00 KOSPI 금속 N N N Y 60 N 410500 -2000 5 -0.48 130428000 318 11.55 412500 412500 408500 536000 289000 412500 410150.94 6.37 0 13 420833 416666 409833 405666 398833 418750 407750 92 123500 5000 297000 500 1 1842040 7562 -12.42 0.20 12 0.02 -33041.00 2079558.00 628620 20240920 -34.70 271207 20240805 51.36 450000 -8.78 20250122 370000 10.95 20250102 649000 -36.75 20240920 280000 46.61 20240805 0.37 N 000670 5000 92 억 117370 N N 0 N 00 N
9 20250212 090109 55 60.00 KOSPI 금속 N N N Y 60 N 412000 -500 5 -0.12 3710500 9 0.33 412500 412500 412000 536000 289000 412500 412277.78 6.37 0 -4 420833 416666 409833 405666 398833 418750 407750 92 123500 5000 297000 500 1 1842040 7589 -12.47 0.20 12 0.00 -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 0.37 N 000670 5000 92 억 117370 N N 0 N 00 N
10 20250211 160109 55 60.00 KOSPI 금속 N N N Y 60 N 412500 7500 2 1.85 1129231500 2752 76.04 405000 414000 403000 526000 283500 405000 410333.15 6.35 0 933 417000 411000 406000 400000 395000 408500 397500 92 121000 5000 291600 500 1 1842040 7598 -12.48 0.20 12 0.15 -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 0.37 N 000670 5000 92 억 116898 N N 0 N 00 N
11 20250211 150109 55 60.00 KOSPI 금속 N N N Y 60 N 411000 6000 2 1.48 1065418000 2597 71.76 405000 414000 403000 526000 283500 405000 410251.54 6.35 0 924 417000 411000 406000 400000 395000 408500 397500 92 121000 5000 291600 500 1 1842040 7571 -12.44 0.20 12 0.14 -33041.00 2079558.00 628620 20240920 -34.62 271207 20240805 51.54 450000 -8.67 20250122 370000 11.08 20250102 649000 -36.67 20240920 280000 46.79 20240805 0.37 N 000670 5000 92 억 116898 N N 0 N 00 N
12 20250211 140109 55 60.00 KOSPI 금속 N N N Y 60 N 411500 6500 2 1.60 1020594000 2488 68.75 405000 414000 403000 526000 283500 405000 410208.69 6.35 0 869 417000 411000 406000 400000 395000 408500 397500 92 121000 5000 291600 500 1 1842040 7580 -12.45 0.20 12 0.14 -33041.00 2079558.00 628620 20240920 -34.54 271207 20240805 51.73 450000 -8.56 20250122 370000 11.22 20250102 649000 -36.59 20240920 280000 46.96 20240805 0.37 N 000670 5000 92 억 116898 N N 0 N 00 N