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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
20250219,160320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6030,60,2,1.01,2407289280,399757,126.22,6010,6060,5960,7760,4180,5970,6021.90,6.05,0,33251,6223,6096,6013,5886,5803,6055,5845,5000,1790,5000,4290,10,1,100008897,6031,2.57,0.32,12,0.40,2342.00,18893.00,8010,20240208,-24.72,5300,20240805,13.77,6200,-2.74,20250121,5490,9.84,20250102,7970,-24.34,20240219,5300,13.77,20240805,1.64,N,016380,5000,5000 억,,6048893,N,N,219,N,00,N
20250219,150321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6040,70,2,1.17,2278551670,378416,119.48,6010,6060,5960,7760,4180,5970,6021.30,6.05,0,36682,6223,6096,6013,5886,5803,6055,5845,5000,1790,5000,4290,10,1,100008897,6041,2.58,0.32,12,0.38,2342.00,18893.00,8010,20240208,-24.59,5300,20240805,13.96,6200,-2.58,20250121,5490,10.02,20250102,7970,-24.22,20240219,5300,13.96,20240805,1.64,N,016380,5000,5000 억,,6048893,N,N,0,N,00,N
20250219,140319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6010,40,2,0.67,1722242260,286237,90.38,6010,6060,5960,7760,4180,5970,6016.86,6.05,0,23501,6223,6096,6013,5886,5803,6055,5845,5000,1790,5000,4290,10,1,100008897,6011,2.57,0.32,12,0.29,2342.00,18893.00,8010,20240208,-24.97,5300,20240805,13.40,6200,-3.06,20250121,5490,9.47,20250102,7970,-24.59,20240219,5300,13.40,20240805,1.64,N,016380,5000,5000 억,,6048893,N,N,0,N,00,N
20250219,130320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6030,60,2,1.01,1371037500,227856,71.95,6010,6060,5960,7760,4180,5970,6017.15,6.05,0,16014,6223,6096,6013,5886,5803,6055,5845,5000,1790,5000,4290,10,1,100008897,6031,2.57,0.32,12,0.23,2342.00,18893.00,8010,20240208,-24.72,5300,20240805,13.77,6200,-2.74,20250121,5490,9.84,20250102,7970,-24.34,20240219,5300,13.77,20240805,1.64,N,016380,5000,5000 억,,6048893,N,N,0,N,00,N
20250219,120320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6050,80,2,1.34,1086001130,180533,57.00,6010,6060,5960,7760,4180,5970,6015.55,6.05,0,12909,6223,6096,6013,5886,5803,6055,5845,5000,1790,5000,4290,10,1,100008897,6051,2.58,0.32,12,0.18,2342.00,18893.00,8010,20240208,-24.47,5300,20240805,14.15,6200,-2.42,20250121,5490,10.20,20250102,7970,-24.09,20240219,5300,14.15,20240805,1.64,N,016380,5000,5000 억,,6048893,N,N,0,N,00,N
20250219,110320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6060,90,2,1.51,874967200,145608,45.98,6010,6060,5960,7760,4180,5970,6009.09,6.05,0,14689,6223,6096,6013,5886,5803,6055,5845,5000,1790,5000,4290,10,1,100008897,6061,2.59,0.32,12,0.15,2342.00,18893.00,8010,20240208,-24.34,5300,20240805,14.34,6200,-2.26,20250121,5490,10.38,20250102,7970,-23.96,20240219,5300,14.34,20240805,1.64,N,016380,5000,5000 억,,6048893,N,N,0,N,00,N
20250219,100320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5980,10,2,0.17,321748800,53748,16.97,6010,6040,5960,7760,4180,5970,5986.28,6.05,0,5385,6223,6096,6013,5886,5803,6055,5845,5000,1790,5000,4290,10,1,100008897,5981,2.55,0.32,12,0.05,2342.00,18893.00,8010,20240208,-25.34,5300,20240805,12.83,6200,-3.55,20250121,5490,8.93,20250102,7970,-24.97,20240219,5300,12.83,20240805,1.64,N,016380,5000,5000 억,,6048893,N,N,0,N,00,N
20250219,090321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5980,10,2,0.17,60462550,10095,3.19,6010,6010,5970,7760,4180,5970,5989.57,6.05,0,-4832,6223,6096,6013,5886,5803,6055,5845,5000,1790,5000,4290,10,1,100008897,5981,2.55,0.32,12,0.01,2342.00,18893.00,8010,20240208,-25.34,5300,20240805,12.83,6200,-3.55,20250121,5490,8.93,20250102,7970,-24.97,20240219,5300,12.83,20240805,1.64,N,016380,5000,5000 억,,6048893,N,N,0,N,00,N
20250218,160319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5970,-120,5,-1.97,1904105380,316617,211.77,6090,6140,5930,7910,4270,6090,6013.89,6.20,0,-98290,6170,6130,6060,6020,5950,6150,6040,5000,1820,5000,4380,10,1,100008897,5971,2.55,0.32,12,0.32,2342.00,18893.00,8090,20240205,-26.21,5300,20240805,12.64,6200,-3.71,20250121,5490,8.74,20250102,7970,-25.09,20240219,5300,12.64,20240805,1.66,N,016380,5000,5000 억,,6199018,N,N,41,N,00,N
20250218,150320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5960,-130,5,-2.13,1819843180,302484,202.32,6090,6140,5930,7910,4270,6090,6016.30,6.20,0,-96054,6170,6130,6060,6020,5950,6150,6040,5000,1820,5000,4380,10,1,100008897,5961,2.54,0.32,12,0.30,2342.00,18893.00,8090,20240205,-26.33,5300,20240805,12.45,6200,-3.87,20250121,5490,8.56,20250102,7970,-25.22,20240219,5300,12.45,20240805,1.66,N,016380,5000,5000 억,,6199018,N,N,41,N,00,N
20250218,140320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5990,-100,5,-1.64,1441712060,239020,159.87,6090,6140,5980,7910,4270,6090,6031.74,6.20,0,-65153,6170,6130,6060,6020,5950,6150,6040,5000,1820,5000,4380,10,1,100008897,5991,2.56,0.32,12,0.24,2342.00,18893.00,8090,20240205,-25.96,5300,20240805,13.02,6200,-3.39,20250121,5490,9.11,20250102,7970,-24.84,20240219,5300,13.02,20240805,1.66,N,016380,5000,5000 억,,6199018,N,N,41,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 20250219 160320 55 40.00 KOSPI 금속 N N N Y 40 N 6030 60 2 1.01 2407289280 399757 126.22 6010 6060 5960 7760 4180 5970 6021.90 6.05 0 33251 6223 6096 6013 5886 5803 6055 5845 5000 1790 5000 4290 10 1 100008897 6031 2.57 0.32 12 0.40 2342.00 18893.00 8010 20240208 -24.72 5300 20240805 13.77 6200 -2.74 20250121 5490 9.84 20250102 7970 -24.34 20240219 5300 13.77 20240805 1.64 N 016380 5000 5000 억 6048893 N N 219 N 00 N
3 20250219 150321 55 40.00 KOSPI 금속 N N N Y 40 N 6040 70 2 1.17 2278551670 378416 119.48 6010 6060 5960 7760 4180 5970 6021.30 6.05 0 36682 6223 6096 6013 5886 5803 6055 5845 5000 1790 5000 4290 10 1 100008897 6041 2.58 0.32 12 0.38 2342.00 18893.00 8010 20240208 -24.59 5300 20240805 13.96 6200 -2.58 20250121 5490 10.02 20250102 7970 -24.22 20240219 5300 13.96 20240805 1.64 N 016380 5000 5000 억 6048893 N N 0 N 00 N
4 20250219 140319 55 40.00 KOSPI 금속 N N N Y 40 N 6010 40 2 0.67 1722242260 286237 90.38 6010 6060 5960 7760 4180 5970 6016.86 6.05 0 23501 6223 6096 6013 5886 5803 6055 5845 5000 1790 5000 4290 10 1 100008897 6011 2.57 0.32 12 0.29 2342.00 18893.00 8010 20240208 -24.97 5300 20240805 13.40 6200 -3.06 20250121 5490 9.47 20250102 7970 -24.59 20240219 5300 13.40 20240805 1.64 N 016380 5000 5000 억 6048893 N N 0 N 00 N
5 20250219 130320 55 40.00 KOSPI 금속 N N N Y 40 N 6030 60 2 1.01 1371037500 227856 71.95 6010 6060 5960 7760 4180 5970 6017.15 6.05 0 16014 6223 6096 6013 5886 5803 6055 5845 5000 1790 5000 4290 10 1 100008897 6031 2.57 0.32 12 0.23 2342.00 18893.00 8010 20240208 -24.72 5300 20240805 13.77 6200 -2.74 20250121 5490 9.84 20250102 7970 -24.34 20240219 5300 13.77 20240805 1.64 N 016380 5000 5000 억 6048893 N N 0 N 00 N
6 20250219 120320 55 40.00 KOSPI 금속 N N N Y 40 N 6050 80 2 1.34 1086001130 180533 57.00 6010 6060 5960 7760 4180 5970 6015.55 6.05 0 12909 6223 6096 6013 5886 5803 6055 5845 5000 1790 5000 4290 10 1 100008897 6051 2.58 0.32 12 0.18 2342.00 18893.00 8010 20240208 -24.47 5300 20240805 14.15 6200 -2.42 20250121 5490 10.20 20250102 7970 -24.09 20240219 5300 14.15 20240805 1.64 N 016380 5000 5000 억 6048893 N N 0 N 00 N
7 20250219 110320 55 40.00 KOSPI 금속 N N N Y 40 N 6060 90 2 1.51 874967200 145608 45.98 6010 6060 5960 7760 4180 5970 6009.09 6.05 0 14689 6223 6096 6013 5886 5803 6055 5845 5000 1790 5000 4290 10 1 100008897 6061 2.59 0.32 12 0.15 2342.00 18893.00 8010 20240208 -24.34 5300 20240805 14.34 6200 -2.26 20250121 5490 10.38 20250102 7970 -23.96 20240219 5300 14.34 20240805 1.64 N 016380 5000 5000 억 6048893 N N 0 N 00 N
8 20250219 100320 55 40.00 KOSPI 금속 N N N Y 40 N 5980 10 2 0.17 321748800 53748 16.97 6010 6040 5960 7760 4180 5970 5986.28 6.05 0 5385 6223 6096 6013 5886 5803 6055 5845 5000 1790 5000 4290 10 1 100008897 5981 2.55 0.32 12 0.05 2342.00 18893.00 8010 20240208 -25.34 5300 20240805 12.83 6200 -3.55 20250121 5490 8.93 20250102 7970 -24.97 20240219 5300 12.83 20240805 1.64 N 016380 5000 5000 억 6048893 N N 0 N 00 N
9 20250219 090321 55 40.00 KOSPI 금속 N N N Y 40 N 5980 10 2 0.17 60462550 10095 3.19 6010 6010 5970 7760 4180 5970 5989.57 6.05 0 -4832 6223 6096 6013 5886 5803 6055 5845 5000 1790 5000 4290 10 1 100008897 5981 2.55 0.32 12 0.01 2342.00 18893.00 8010 20240208 -25.34 5300 20240805 12.83 6200 -3.55 20250121 5490 8.93 20250102 7970 -24.97 20240219 5300 12.83 20240805 1.64 N 016380 5000 5000 억 6048893 N N 0 N 00 N
10 20250218 160319 55 40.00 KOSPI 금속 N N N Y 40 N 5970 -120 5 -1.97 1904105380 316617 211.77 6090 6140 5930 7910 4270 6090 6013.89 6.20 0 -98290 6170 6130 6060 6020 5950 6150 6040 5000 1820 5000 4380 10 1 100008897 5971 2.55 0.32 12 0.32 2342.00 18893.00 8090 20240205 -26.21 5300 20240805 12.64 6200 -3.71 20250121 5490 8.74 20250102 7970 -25.09 20240219 5300 12.64 20240805 1.66 N 016380 5000 5000 억 6199018 N N 41 N 00 N
11 20250218 150320 55 40.00 KOSPI 금속 N N N Y 40 N 5960 -130 5 -2.13 1819843180 302484 202.32 6090 6140 5930 7910 4270 6090 6016.30 6.20 0 -96054 6170 6130 6060 6020 5950 6150 6040 5000 1820 5000 4380 10 1 100008897 5961 2.54 0.32 12 0.30 2342.00 18893.00 8090 20240205 -26.33 5300 20240805 12.45 6200 -3.87 20250121 5490 8.56 20250102 7970 -25.22 20240219 5300 12.45 20240805 1.66 N 016380 5000 5000 억 6199018 N N 41 N 00 N
12 20250218 140320 55 40.00 KOSPI 금속 N N N Y 40 N 5990 -100 5 -1.64 1441712060 239020 159.87 6090 6140 5980 7910 4270 6090 6031.74 6.20 0 -65153 6170 6130 6060 6020 5950 6150 6040 5000 1820 5000 4380 10 1 100008897 5991 2.56 0.32 12 0.24 2342.00 18893.00 8090 20240205 -25.96 5300 20240805 13.02 6200 -3.39 20250121 5490 9.11 20250102 7970 -24.84 20240219 5300 13.02 20240805 1.66 N 016380 5000 5000 억 6199018 N N 41 N 00 N