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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016380/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
20250211,160313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6060,50,2,0.83,829951010,137899,76.28,6020,6080,5930,7810,4210,6010,6018.51,6.16,0,4052,6230,6120,5980,5870,5730,6175,5925,5000,1800,5000,4320,10,1,100008897,6061,2.59,0.32,12,0.14,2342.00,18893.00,8090,20240205,-25.09,5300,20240805,14.34,6200,-2.26,20250121,5490,10.38,20250102,7980,-24.06,20240213,5300,14.34,20240805,1.70,N,016380,5000,5000 억,,6162459,N,N,21,N,00,N
20250211,150313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6020,10,2,0.17,749662420,124594,68.92,6020,6080,5930,7810,4210,6010,6016.84,6.16,0,3405,6230,6120,5980,5870,5730,6175,5925,5000,1800,5000,4320,10,1,100008897,6021,2.57,0.32,12,0.12,2342.00,18893.00,8090,20240205,-25.59,5300,20240805,13.58,6200,-2.90,20250121,5490,9.65,20250102,7980,-24.56,20240213,5300,13.58,20240805,1.70,N,016380,5000,5000 억,,6162459,N,N,21,N,00,N
20250211,140314,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6050,40,2,0.67,597275350,99369,54.96,6020,6080,5930,7810,4210,6010,6010.68,6.16,0,13778,6230,6120,5980,5870,5730,6175,5925,5000,1800,5000,4320,10,1,100008897,6051,2.58,0.32,12,0.10,2342.00,18893.00,8090,20240205,-25.22,5300,20240805,14.15,6200,-2.42,20250121,5490,10.20,20250102,7980,-24.19,20240213,5300,14.15,20240805,1.70,N,016380,5000,5000 억,,6162459,N,N,21,N,00,N
20250211,130311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5970,-40,5,-0.67,348105720,58129,32.15,6020,6060,5930,7810,4210,6010,5988.50,6.16,0,2608,6230,6120,5980,5870,5730,6175,5925,5000,1800,5000,4320,10,1,100008897,5971,2.55,0.32,12,0.06,2342.00,18893.00,8090,20240205,-26.21,5300,20240805,12.64,6200,-3.71,20250121,5490,8.74,20250102,7980,-25.19,20240213,5300,12.64,20240805,1.70,N,016380,5000,5000 억,,6162459,N,N,21,N,00,N
20250211,120312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5970,-40,5,-0.67,291511900,48645,26.91,6020,6060,5930,7810,4210,6010,5992.64,6.16,0,2841,6230,6120,5980,5870,5730,6175,5925,5000,1800,5000,4320,10,1,100008897,5971,2.55,0.32,12,0.05,2342.00,18893.00,8090,20240205,-26.21,5300,20240805,12.64,6200,-3.71,20250121,5490,8.74,20250102,7980,-25.19,20240213,5300,12.64,20240805,1.70,N,016380,5000,5000 억,,6162459,N,N,21,N,00,N
20250211,110313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6010,0,3,0.00,184059380,30642,16.95,6020,6060,5970,7810,4210,6010,6006.77,6.16,0,3306,6230,6120,5980,5870,5730,6175,5925,5000,1800,5000,4320,10,1,100008897,6011,2.57,0.32,12,0.03,2342.00,18893.00,8090,20240205,-25.71,5300,20240805,13.40,6200,-3.06,20250121,5490,9.47,20250102,7980,-24.69,20240213,5300,13.40,20240805,1.70,N,016380,5000,5000 억,,6162459,N,N,21,N,00,N
20250211,100312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5990,-20,5,-0.33,119595770,19937,11.03,6020,6040,5970,7810,4210,6010,5998.68,6.16,0,1830,6230,6120,5980,5870,5730,6175,5925,5000,1800,5000,4320,10,1,100008897,5991,2.56,0.32,12,0.02,2342.00,18893.00,8090,20240205,-25.96,5300,20240805,13.02,6200,-3.39,20250121,5490,9.11,20250102,7980,-24.94,20240213,5300,13.02,20240805,1.70,N,016380,5000,5000 억,,6162459,N,N,21,N,00,N
20250211,090314,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6010,0,3,0.00,17048770,2834,1.57,6020,6040,6010,7810,4210,6010,6015.81,6.16,0,1054,6230,6120,5980,5870,5730,6175,5925,5000,1800,5000,4320,10,1,100008897,6011,2.57,0.32,12,0.00,2342.00,18893.00,8090,20240205,-25.71,5300,20240805,13.40,6200,-3.06,20250121,5490,9.47,20250102,7980,-24.69,20240213,5300,13.40,20240805,1.70,N,016380,5000,5000 억,,6162459,N,N,21,N,00,N
20250210,160311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6010,-20,5,-0.33,1075773220,179856,158.00,5980,6090,5840,7830,4230,6030,5981.27,6.18,0,-1131,6143,6086,6023,5966,5903,6055,5935,5000,1800,5000,4340,10,1,100008897,6011,2.57,0.32,12,0.18,2342.00,18893.00,8090,20240205,-25.71,5300,20240805,13.40,6200,-3.06,20250121,5490,9.47,20250102,7980,-24.69,20240213,5300,13.40,20240805,1.69,N,016380,5000,5000 억,,6177621,N,N,21,N,00,N
20250210,150312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6030,0,3,0.00,978625360,163662,143.78,5980,6090,5840,7830,4230,6030,5979.54,6.18,0,-10494,6143,6086,6023,5966,5903,6055,5935,5000,1800,5000,4340,10,1,100008897,6031,2.57,0.32,12,0.16,2342.00,18893.00,8090,20240205,-25.46,5300,20240805,13.77,6200,-2.74,20250121,5490,9.84,20250102,7980,-24.44,20240213,5300,13.77,20240805,1.69,N,016380,5000,5000 억,,6177621,N,N,0,N,00,N
20250210,140312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6080,50,2,0.83,858960910,143924,126.44,5980,6090,5840,7830,4230,6030,5968.13,6.18,0,-3467,6143,6086,6023,5966,5903,6055,5935,5000,1800,5000,4340,10,1,100008897,6081,2.60,0.32,12,0.14,2342.00,18893.00,8090,20240205,-24.85,5300,20240805,14.72,6200,-1.94,20250121,5490,10.75,20250102,7980,-23.81,20240213,5300,14.72,20240805,1.69,N,016380,5000,5000 억,,6177621,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 20250211 160313 55 40.00 KOSPI 금속 N N N Y 40 N 6060 50 2 0.83 829951010 137899 76.28 6020 6080 5930 7810 4210 6010 6018.51 6.16 0 4052 6230 6120 5980 5870 5730 6175 5925 5000 1800 5000 4320 10 1 100008897 6061 2.59 0.32 12 0.14 2342.00 18893.00 8090 20240205 -25.09 5300 20240805 14.34 6200 -2.26 20250121 5490 10.38 20250102 7980 -24.06 20240213 5300 14.34 20240805 1.70 N 016380 5000 5000 억 6162459 N N 21 N 00 N
3 20250211 150313 55 40.00 KOSPI 금속 N N N Y 40 N 6020 10 2 0.17 749662420 124594 68.92 6020 6080 5930 7810 4210 6010 6016.84 6.16 0 3405 6230 6120 5980 5870 5730 6175 5925 5000 1800 5000 4320 10 1 100008897 6021 2.57 0.32 12 0.12 2342.00 18893.00 8090 20240205 -25.59 5300 20240805 13.58 6200 -2.90 20250121 5490 9.65 20250102 7980 -24.56 20240213 5300 13.58 20240805 1.70 N 016380 5000 5000 억 6162459 N N 21 N 00 N
4 20250211 140314 55 40.00 KOSPI 금속 N N N Y 40 N 6050 40 2 0.67 597275350 99369 54.96 6020 6080 5930 7810 4210 6010 6010.68 6.16 0 13778 6230 6120 5980 5870 5730 6175 5925 5000 1800 5000 4320 10 1 100008897 6051 2.58 0.32 12 0.10 2342.00 18893.00 8090 20240205 -25.22 5300 20240805 14.15 6200 -2.42 20250121 5490 10.20 20250102 7980 -24.19 20240213 5300 14.15 20240805 1.70 N 016380 5000 5000 억 6162459 N N 21 N 00 N
5 20250211 130311 55 40.00 KOSPI 금속 N N N Y 40 N 5970 -40 5 -0.67 348105720 58129 32.15 6020 6060 5930 7810 4210 6010 5988.50 6.16 0 2608 6230 6120 5980 5870 5730 6175 5925 5000 1800 5000 4320 10 1 100008897 5971 2.55 0.32 12 0.06 2342.00 18893.00 8090 20240205 -26.21 5300 20240805 12.64 6200 -3.71 20250121 5490 8.74 20250102 7980 -25.19 20240213 5300 12.64 20240805 1.70 N 016380 5000 5000 억 6162459 N N 21 N 00 N
6 20250211 120312 55 40.00 KOSPI 금속 N N N Y 40 N 5970 -40 5 -0.67 291511900 48645 26.91 6020 6060 5930 7810 4210 6010 5992.64 6.16 0 2841 6230 6120 5980 5870 5730 6175 5925 5000 1800 5000 4320 10 1 100008897 5971 2.55 0.32 12 0.05 2342.00 18893.00 8090 20240205 -26.21 5300 20240805 12.64 6200 -3.71 20250121 5490 8.74 20250102 7980 -25.19 20240213 5300 12.64 20240805 1.70 N 016380 5000 5000 억 6162459 N N 21 N 00 N
7 20250211 110313 55 40.00 KOSPI 금속 N N N Y 40 N 6010 0 3 0.00 184059380 30642 16.95 6020 6060 5970 7810 4210 6010 6006.77 6.16 0 3306 6230 6120 5980 5870 5730 6175 5925 5000 1800 5000 4320 10 1 100008897 6011 2.57 0.32 12 0.03 2342.00 18893.00 8090 20240205 -25.71 5300 20240805 13.40 6200 -3.06 20250121 5490 9.47 20250102 7980 -24.69 20240213 5300 13.40 20240805 1.70 N 016380 5000 5000 억 6162459 N N 21 N 00 N
8 20250211 100312 55 40.00 KOSPI 금속 N N N Y 40 N 5990 -20 5 -0.33 119595770 19937 11.03 6020 6040 5970 7810 4210 6010 5998.68 6.16 0 1830 6230 6120 5980 5870 5730 6175 5925 5000 1800 5000 4320 10 1 100008897 5991 2.56 0.32 12 0.02 2342.00 18893.00 8090 20240205 -25.96 5300 20240805 13.02 6200 -3.39 20250121 5490 9.11 20250102 7980 -24.94 20240213 5300 13.02 20240805 1.70 N 016380 5000 5000 억 6162459 N N 21 N 00 N
9 20250211 090314 55 40.00 KOSPI 금속 N N N Y 40 N 6010 0 3 0.00 17048770 2834 1.57 6020 6040 6010 7810 4210 6010 6015.81 6.16 0 1054 6230 6120 5980 5870 5730 6175 5925 5000 1800 5000 4320 10 1 100008897 6011 2.57 0.32 12 0.00 2342.00 18893.00 8090 20240205 -25.71 5300 20240805 13.40 6200 -3.06 20250121 5490 9.47 20250102 7980 -24.69 20240213 5300 13.40 20240805 1.70 N 016380 5000 5000 억 6162459 N N 21 N 00 N
10 20250210 160311 55 40.00 KOSPI 금속 N N N Y 40 N 6010 -20 5 -0.33 1075773220 179856 158.00 5980 6090 5840 7830 4230 6030 5981.27 6.18 0 -1131 6143 6086 6023 5966 5903 6055 5935 5000 1800 5000 4340 10 1 100008897 6011 2.57 0.32 12 0.18 2342.00 18893.00 8090 20240205 -25.71 5300 20240805 13.40 6200 -3.06 20250121 5490 9.47 20250102 7980 -24.69 20240213 5300 13.40 20240805 1.69 N 016380 5000 5000 억 6177621 N N 21 N 00 N
11 20250210 150312 55 40.00 KOSPI 금속 N N N Y 40 N 6030 0 3 0.00 978625360 163662 143.78 5980 6090 5840 7830 4230 6030 5979.54 6.18 0 -10494 6143 6086 6023 5966 5903 6055 5935 5000 1800 5000 4340 10 1 100008897 6031 2.57 0.32 12 0.16 2342.00 18893.00 8090 20240205 -25.46 5300 20240805 13.77 6200 -2.74 20250121 5490 9.84 20250102 7980 -24.44 20240213 5300 13.77 20240805 1.69 N 016380 5000 5000 억 6177621 N N 0 N 00 N
12 20250210 140312 55 40.00 KOSPI 금속 N N N Y 40 N 6080 50 2 0.83 858960910 143924 126.44 5980 6090 5840 7830 4230 6030 5968.13 6.18 0 -3467 6143 6086 6023 5966 5903 6055 5935 5000 1800 5000 4340 10 1 100008897 6081 2.60 0.32 12 0.14 2342.00 18893.00 8090 20240205 -24.85 5300 20240805 14.72 6200 -1.94 20250121 5490 10.75 20250102 7980 -23.81 20240213 5300 14.72 20240805 1.69 N 016380 5000 5000 억 6177621 N N 0 N 00 N