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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6330,80,2,1.28,475769975,75492,93.60,6190,6400,6190,8120,4380,6250,6302.27,2.92,0,12535,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1443,8.51,0.41,12,0.33,744.00,15502.00,7500,20240603,-15.60,6000,20250121,5.50,6690,-5.38,20250305,6000,5.50,20250121,7500,-15.60,20240603,6000,5.50,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N
20250307,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,60,2,0.96,440822085,69953,86.73,6190,6400,6190,8120,4380,6250,6301.70,2.92,0,12924,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1439,8.48,0.41,12,0.31,744.00,15502.00,7500,20240603,-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,,666650,N,N,3,N,00,N
20250307,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6330,80,2,1.28,402519420,63882,79.21,6190,6400,6190,8120,4380,6250,6300.99,2.92,0,12845,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1443,8.51,0.41,12,0.28,744.00,15502.00,7500,20240603,-15.60,6000,20250121,5.50,6690,-5.38,20250305,6000,5.50,20250121,7500,-15.60,20240603,6000,5.50,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N
20250307,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6340,90,2,1.44,282952140,45010,55.81,6190,6380,6190,8120,4380,6250,6286.44,2.92,0,6040,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1446,8.52,0.41,12,0.20,744.00,15502.00,7500,20240603,-15.47,6000,20250121,5.67,6690,-5.23,20250305,6000,5.67,20250121,7500,-15.47,20240603,6000,5.67,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N
20250307,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6320,70,2,1.12,227987765,36327,45.04,6190,6380,6190,8120,4380,6250,6276.00,2.92,0,4690,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1441,8.49,0.41,12,0.16,744.00,15502.00,7500,20240603,-15.73,6000,20250121,5.33,6690,-5.53,20250305,6000,5.33,20250121,7500,-15.73,20240603,6000,5.33,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N
20250307,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,30,2,0.48,122947830,19737,24.47,6190,6315,6190,8120,4380,6250,6229.29,2.92,0,3736,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1432,8.44,0.41,12,0.09,744.00,15502.00,7500,20240603,-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,,666650,N,N,3,N,00,N
20250307,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,0,3,0.00,64969310,10465,12.98,6190,6250,6190,8120,4380,6250,6208.20,2.92,0,2820,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1425,8.40,0.40,12,0.05,744.00,15502.00,7500,20240603,-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,,666650,N,N,3,N,00,N
20250307,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,-50,5,-0.80,8041900,1298,1.61,6190,6240,6190,8120,4380,6250,6195.10,2.92,0,0,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1414,8.33,0.40,12,0.01,744.00,15502.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N
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
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 20250307 160112 57 100.00 KOSPI 금속 N N N N N 6330 80 2 1.28 475769975 75492 93.60 6190 6400 6190 8120 4380 6250 6302.27 2.92 0 12535 6456 6352 6296 6192 6136 6325 6165 120 1870 500 4750 10 1 22800500 1443 8.51 0.41 12 0.33 744.00 15502.00 7500 20240603 -15.60 6000 20250121 5.50 6690 -5.38 20250305 6000 5.50 20250121 7500 -15.60 20240603 6000 5.50 20250121 0.78 N 000970 500 120 억 666650 N N 3 N 00 N
3 20250307 150113 57 100.00 KOSPI 금속 N N N N N 6310 60 2 0.96 440822085 69953 86.73 6190 6400 6190 8120 4380 6250 6301.70 2.92 0 12924 6456 6352 6296 6192 6136 6325 6165 120 1870 500 4750 10 1 22800500 1439 8.48 0.41 12 0.31 744.00 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 666650 N N 3 N 00 N
4 20250307 140112 57 100.00 KOSPI 금속 N N N N N 6330 80 2 1.28 402519420 63882 79.21 6190 6400 6190 8120 4380 6250 6300.99 2.92 0 12845 6456 6352 6296 6192 6136 6325 6165 120 1870 500 4750 10 1 22800500 1443 8.51 0.41 12 0.28 744.00 15502.00 7500 20240603 -15.60 6000 20250121 5.50 6690 -5.38 20250305 6000 5.50 20250121 7500 -15.60 20240603 6000 5.50 20250121 0.78 N 000970 500 120 억 666650 N N 3 N 00 N
5 20250307 130113 57 100.00 KOSPI 금속 N N N N N 6340 90 2 1.44 282952140 45010 55.81 6190 6380 6190 8120 4380 6250 6286.44 2.92 0 6040 6456 6352 6296 6192 6136 6325 6165 120 1870 500 4750 10 1 22800500 1446 8.52 0.41 12 0.20 744.00 15502.00 7500 20240603 -15.47 6000 20250121 5.67 6690 -5.23 20250305 6000 5.67 20250121 7500 -15.47 20240603 6000 5.67 20250121 0.78 N 000970 500 120 억 666650 N N 3 N 00 N
6 20250307 120113 57 100.00 KOSPI 금속 N N N N N 6320 70 2 1.12 227987765 36327 45.04 6190 6380 6190 8120 4380 6250 6276.00 2.92 0 4690 6456 6352 6296 6192 6136 6325 6165 120 1870 500 4750 10 1 22800500 1441 8.49 0.41 12 0.16 744.00 15502.00 7500 20240603 -15.73 6000 20250121 5.33 6690 -5.53 20250305 6000 5.33 20250121 7500 -15.73 20240603 6000 5.33 20250121 0.78 N 000970 500 120 억 666650 N N 3 N 00 N
7 20250307 110112 57 100.00 KOSPI 금속 N N N N N 6280 30 2 0.48 122947830 19737 24.47 6190 6315 6190 8120 4380 6250 6229.29 2.92 0 3736 6456 6352 6296 6192 6136 6325 6165 120 1870 500 4750 10 1 22800500 1432 8.44 0.41 12 0.09 744.00 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 666650 N N 3 N 00 N
8 20250307 100112 57 100.00 KOSPI 금속 N N N N N 6250 0 3 0.00 64969310 10465 12.98 6190 6250 6190 8120 4380 6250 6208.20 2.92 0 2820 6456 6352 6296 6192 6136 6325 6165 120 1870 500 4750 10 1 22800500 1425 8.40 0.40 12 0.05 744.00 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 666650 N N 3 N 00 N
9 20250307 090113 57 100.00 KOSPI 금속 N N N N N 6200 -50 5 -0.80 8041900 1298 1.61 6190 6240 6190 8120 4380 6250 6195.10 2.92 0 0 6456 6352 6296 6192 6136 6325 6165 120 1870 500 4750 10 1 22800500 1414 8.33 0.40 12 0.01 744.00 15502.00 7500 20240603 -17.33 6000 20250121 3.33 6690 -7.32 20250305 6000 3.33 20250121 7500 -17.33 20240603 6000 3.33 20250121 0.78 N 000970 500 120 억 666650 N N 3 N 00 N
10 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
11 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
12 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