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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160324,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6370,110,2,1.76,2224201930,352309,51.79,6250,6410,6200,8130,4390,6260,6313.11,6.10,0,2756,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6371,2.72,0.34,12,0.35,2342.00,18893.00,7980,20240213,-20.18,5300,20240805,20.19,6410,-0.62,20250224,5490,16.03,20250102,7710,-17.38,20240226,5300,20.19,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,28,N,00,N
20250224,150324,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6360,100,2,1.60,2116039480,335302,49.29,6250,6410,6200,8130,4390,6260,6310.85,6.10,0,3026,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6361,2.72,0.34,12,0.34,2342.00,18893.00,7980,20240213,-20.30,5300,20240805,20.00,6410,-0.78,20250224,5490,15.85,20250102,7710,-17.51,20240226,5300,20.00,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N
20250224,140324,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6360,100,2,1.60,1803562360,286063,42.05,6250,6410,6200,8130,4390,6260,6304.77,6.10,0,12153,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6361,2.72,0.34,12,0.29,2342.00,18893.00,7980,20240213,-20.30,5300,20240805,20.00,6410,-0.78,20250224,5490,15.85,20250102,7710,-17.51,20240226,5300,20.00,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N
20250224,130324,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6330,70,2,1.12,1306705720,208048,30.58,6250,6350,6200,8130,4390,6260,6280.79,6.10,0,14885,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6331,2.70,0.34,12,0.21,2342.00,18893.00,7980,20240213,-20.68,5300,20240805,19.43,6390,-0.94,20250221,5490,15.30,20250102,7710,-17.90,20240226,5300,19.43,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N
20250224,120323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6340,80,2,1.28,1085265500,173073,25.44,6250,6350,6200,8130,4390,6260,6270.57,6.10,0,20908,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6341,2.71,0.34,12,0.17,2342.00,18893.00,7980,20240213,-20.55,5300,20240805,19.62,6390,-0.78,20250221,5490,15.48,20250102,7710,-17.77,20240226,5300,19.62,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N
20250224,110323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6280,20,2,0.32,827032300,132173,19.43,6250,6330,6200,8130,4390,6260,6257.20,6.10,0,25152,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6281,2.68,0.33,12,0.13,2342.00,18893.00,7980,20240213,-21.30,5300,20240805,18.49,6390,-1.72,20250221,5490,14.39,20250102,7710,-18.55,20240226,5300,18.49,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N
20250224,100322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6280,20,2,0.32,647489250,103576,15.22,6250,6330,6200,8130,4390,6260,6251.34,6.10,0,25306,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6281,2.68,0.33,12,0.10,2342.00,18893.00,7980,20240213,-21.30,5300,20240805,18.49,6390,-1.72,20250221,5490,14.39,20250102,7710,-18.55,20240226,5300,18.49,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N
20250224,090324,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6250,-10,5,-0.16,74761490,11990,1.76,6250,6260,6210,8130,4390,6260,6235.31,6.10,0,-1245,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6251,2.67,0.33,12,0.01,2342.00,18893.00,7980,20240213,-21.68,5300,20240805,17.92,6390,-2.19,20250221,5490,13.84,20250102,7710,-18.94,20240226,5300,17.92,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N
20250221,160323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6260,120,2,1.95,4265809520,678197,183.75,6180,6390,6180,7980,4300,6140,6289.94,6.10,0,-52463,6426,6282,6146,6002,5866,6355,6075,5000,1840,5000,4420,10,1,100008897,6261,2.67,0.33,12,0.68,2342.00,18893.00,8010,20240208,-21.85,5300,20240805,18.11,6390,-2.03,20250221,5490,14.03,20250102,7790,-19.64,20240221,5300,18.11,20240805,1.67,N,016380,5000,5000 억,,6101128,N,N,269,N,00,N
20250221,150325,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6270,130,2,2.12,4027768540,640230,173.46,6180,6390,6180,7980,4300,6140,6291.13,6.10,0,-49973,6426,6282,6146,6002,5866,6355,6075,5000,1840,5000,4420,10,1,100008897,6271,2.68,0.33,12,0.64,2342.00,18893.00,8010,20240208,-21.72,5300,20240805,18.30,6390,-1.88,20250221,5490,14.21,20250102,7790,-19.51,20240221,5300,18.30,20240805,1.67,N,016380,5000,5000 억,,6101128,N,N,138,N,00,N
20250221,140322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6290,150,2,2.44,3664575760,582536,157.83,6180,6390,6180,7980,4300,6140,6290.73,6.10,0,-31518,6426,6282,6146,6002,5866,6355,6075,5000,1840,5000,4420,10,1,100008897,6291,2.69,0.33,12,0.58,2342.00,18893.00,8010,20240208,-21.47,5300,20240805,18.68,6390,-1.56,20250221,5490,14.57,20250102,7790,-19.26,20240221,5300,18.68,20240805,1.67,N,016380,5000,5000 억,,6101128,N,N,138,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 20250224 160324 55 40.00 KOSPI 금속 N N N Y 40 N 6370 110 2 1.76 2224201930 352309 51.79 6250 6410 6200 8130 4390 6260 6313.11 6.10 0 2756 6486 6372 6276 6162 6066 6430 6220 5000 1870 5000 4500 10 1 100008897 6371 2.72 0.34 12 0.35 2342.00 18893.00 7980 20240213 -20.18 5300 20240805 20.19 6410 -0.62 20250224 5490 16.03 20250102 7710 -17.38 20240226 5300 20.19 20240805 1.68 N 016380 5000 5000 억 6103923 N N 28 N 00 N
3 20250224 150324 55 40.00 KOSPI 금속 N N N Y 40 N 6360 100 2 1.60 2116039480 335302 49.29 6250 6410 6200 8130 4390 6260 6310.85 6.10 0 3026 6486 6372 6276 6162 6066 6430 6220 5000 1870 5000 4500 10 1 100008897 6361 2.72 0.34 12 0.34 2342.00 18893.00 7980 20240213 -20.30 5300 20240805 20.00 6410 -0.78 20250224 5490 15.85 20250102 7710 -17.51 20240226 5300 20.00 20240805 1.68 N 016380 5000 5000 억 6103923 N N 269 N 00 N
4 20250224 140324 55 40.00 KOSPI 금속 N N N Y 40 N 6360 100 2 1.60 1803562360 286063 42.05 6250 6410 6200 8130 4390 6260 6304.77 6.10 0 12153 6486 6372 6276 6162 6066 6430 6220 5000 1870 5000 4500 10 1 100008897 6361 2.72 0.34 12 0.29 2342.00 18893.00 7980 20240213 -20.30 5300 20240805 20.00 6410 -0.78 20250224 5490 15.85 20250102 7710 -17.51 20240226 5300 20.00 20240805 1.68 N 016380 5000 5000 억 6103923 N N 269 N 00 N
5 20250224 130324 55 40.00 KOSPI 금속 N N N Y 40 N 6330 70 2 1.12 1306705720 208048 30.58 6250 6350 6200 8130 4390 6260 6280.79 6.10 0 14885 6486 6372 6276 6162 6066 6430 6220 5000 1870 5000 4500 10 1 100008897 6331 2.70 0.34 12 0.21 2342.00 18893.00 7980 20240213 -20.68 5300 20240805 19.43 6390 -0.94 20250221 5490 15.30 20250102 7710 -17.90 20240226 5300 19.43 20240805 1.68 N 016380 5000 5000 억 6103923 N N 269 N 00 N
6 20250224 120323 55 40.00 KOSPI 금속 N N N Y 40 N 6340 80 2 1.28 1085265500 173073 25.44 6250 6350 6200 8130 4390 6260 6270.57 6.10 0 20908 6486 6372 6276 6162 6066 6430 6220 5000 1870 5000 4500 10 1 100008897 6341 2.71 0.34 12 0.17 2342.00 18893.00 7980 20240213 -20.55 5300 20240805 19.62 6390 -0.78 20250221 5490 15.48 20250102 7710 -17.77 20240226 5300 19.62 20240805 1.68 N 016380 5000 5000 억 6103923 N N 269 N 00 N
7 20250224 110323 55 40.00 KOSPI 금속 N N N Y 40 N 6280 20 2 0.32 827032300 132173 19.43 6250 6330 6200 8130 4390 6260 6257.20 6.10 0 25152 6486 6372 6276 6162 6066 6430 6220 5000 1870 5000 4500 10 1 100008897 6281 2.68 0.33 12 0.13 2342.00 18893.00 7980 20240213 -21.30 5300 20240805 18.49 6390 -1.72 20250221 5490 14.39 20250102 7710 -18.55 20240226 5300 18.49 20240805 1.68 N 016380 5000 5000 억 6103923 N N 269 N 00 N
8 20250224 100322 55 40.00 KOSPI 금속 N N N Y 40 N 6280 20 2 0.32 647489250 103576 15.22 6250 6330 6200 8130 4390 6260 6251.34 6.10 0 25306 6486 6372 6276 6162 6066 6430 6220 5000 1870 5000 4500 10 1 100008897 6281 2.68 0.33 12 0.10 2342.00 18893.00 7980 20240213 -21.30 5300 20240805 18.49 6390 -1.72 20250221 5490 14.39 20250102 7710 -18.55 20240226 5300 18.49 20240805 1.68 N 016380 5000 5000 억 6103923 N N 269 N 00 N
9 20250224 090324 55 40.00 KOSPI 금속 N N N Y 40 N 6250 -10 5 -0.16 74761490 11990 1.76 6250 6260 6210 8130 4390 6260 6235.31 6.10 0 -1245 6486 6372 6276 6162 6066 6430 6220 5000 1870 5000 4500 10 1 100008897 6251 2.67 0.33 12 0.01 2342.00 18893.00 7980 20240213 -21.68 5300 20240805 17.92 6390 -2.19 20250221 5490 13.84 20250102 7710 -18.94 20240226 5300 17.92 20240805 1.68 N 016380 5000 5000 억 6103923 N N 269 N 00 N
10 20250221 160323 55 40.00 KOSPI 금속 N N N Y 40 N 6260 120 2 1.95 4265809520 678197 183.75 6180 6390 6180 7980 4300 6140 6289.94 6.10 0 -52463 6426 6282 6146 6002 5866 6355 6075 5000 1840 5000 4420 10 1 100008897 6261 2.67 0.33 12 0.68 2342.00 18893.00 8010 20240208 -21.85 5300 20240805 18.11 6390 -2.03 20250221 5490 14.03 20250102 7790 -19.64 20240221 5300 18.11 20240805 1.67 N 016380 5000 5000 억 6101128 N N 269 N 00 N
11 20250221 150325 55 40.00 KOSPI 금속 N N N Y 40 N 6270 130 2 2.12 4027768540 640230 173.46 6180 6390 6180 7980 4300 6140 6291.13 6.10 0 -49973 6426 6282 6146 6002 5866 6355 6075 5000 1840 5000 4420 10 1 100008897 6271 2.68 0.33 12 0.64 2342.00 18893.00 8010 20240208 -21.72 5300 20240805 18.30 6390 -1.88 20250221 5490 14.21 20250102 7790 -19.51 20240221 5300 18.30 20240805 1.67 N 016380 5000 5000 억 6101128 N N 138 N 00 N
12 20250221 140322 55 40.00 KOSPI 금속 N N N Y 40 N 6290 150 2 2.44 3664575760 582536 157.83 6180 6390 6180 7980 4300 6140 6290.73 6.10 0 -31518 6426 6282 6146 6002 5866 6355 6075 5000 1840 5000 4420 10 1 100008897 6291 2.69 0.33 12 0.58 2342.00 18893.00 8010 20240208 -21.47 5300 20240805 18.68 6390 -1.56 20250221 5490 14.57 20250102 7790 -19.26 20240221 5300 18.68 20240805 1.67 N 016380 5000 5000 억 6101128 N N 138 N 00 N