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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016610/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
20250221,160324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6000,-10,5,-0.17,410734550,68115,114.32,6000,6100,5950,7810,4210,6010,6030.02,6.33,0,2523,6083,6046,5993,5956,5903,6065,5975,2122,1800,5000,4560,10,1,42446389,2547,41.38,0.25,12,0.16,145.00,23875.00,6280,20240906,-4.46,3915,20240805,53.26,6100,-1.64,20250221,5150,16.50,20250106,6280,-4.46,20240906,3915,53.26,20240805,0.09,N,016610,5000,2122 억,,2687226,N,N,22,N,00,N
20250221,150326,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5970,-40,5,-0.67,380879880,63120,105.94,6000,6100,5950,7810,4210,6010,6034.22,6.33,0,4021,6083,6046,5993,5956,5903,6065,5975,2122,1800,5000,4560,10,1,42446389,2534,41.17,0.25,12,0.15,145.00,23875.00,6280,20240906,-4.94,3915,20240805,52.49,6100,-2.13,20250221,5150,15.92,20250106,6280,-4.94,20240906,3915,52.49,20240805,0.09,N,016610,5000,2122 억,,2687226,N,N,13,N,00,N
20250221,140324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5970,-40,5,-0.67,335390690,55503,93.16,6000,6100,5950,7810,4210,6010,6042.75,6.33,0,4191,6083,6046,5993,5956,5903,6065,5975,2122,1800,5000,4560,10,1,42446389,2534,41.17,0.25,12,0.13,145.00,23875.00,6280,20240906,-4.94,3915,20240805,52.49,6100,-2.13,20250221,5150,15.92,20250106,6280,-4.94,20240906,3915,52.49,20240805,0.09,N,016610,5000,2122 억,,2687226,N,N,13,N,00,N
20250221,130323,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5990,-20,5,-0.33,316584580,52357,87.88,6000,6100,5950,7810,4210,6010,6046.65,6.33,0,3405,6083,6046,5993,5956,5903,6065,5975,2122,1800,5000,4560,10,1,42446389,2543,41.31,0.25,12,0.12,145.00,23875.00,6280,20240906,-4.62,3915,20240805,53.00,6100,-1.80,20250221,5150,16.31,20250106,6280,-4.62,20240906,3915,53.00,20240805,0.09,N,016610,5000,2122 억,,2687226,N,N,13,N,00,N
20250221,120325,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6010,0,3,0.00,270214700,44631,74.91,6000,6100,5950,7810,4210,6010,6054.42,6.33,0,2573,6083,6046,5993,5956,5903,6065,5975,2122,1800,5000,4560,10,1,42446389,2551,41.45,0.25,12,0.11,145.00,23875.00,6280,20240906,-4.30,3915,20240805,53.51,6100,-1.48,20250221,5150,16.70,20250106,6280,-4.30,20240906,3915,53.51,20240805,0.09,N,016610,5000,2122 억,,2687226,N,N,13,N,00,N
20250221,110323,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6030,20,2,0.33,247376720,40836,68.54,6000,6100,5950,7810,4210,6010,6057.81,6.33,0,1951,6083,6046,5993,5956,5903,6065,5975,2122,1800,5000,4560,10,1,42446389,2560,41.59,0.25,12,0.10,145.00,23875.00,6280,20240906,-3.98,3915,20240805,54.02,6100,-1.15,20250221,5150,17.09,20250106,6280,-3.98,20240906,3915,54.02,20240805,0.09,N,016610,5000,2122 억,,2687226,N,N,13,N,00,N
20250221,100324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6090,80,2,1.33,182929640,30202,50.69,6000,6100,5950,7810,4210,6010,6056.87,6.33,0,460,6083,6046,5993,5956,5903,6065,5975,2122,1800,5000,4560,10,1,42446389,2585,42.00,0.26,12,0.07,145.00,23875.00,6280,20240906,-3.03,3915,20240805,55.56,6100,-0.16,20250221,5150,18.25,20250106,6280,-3.03,20240906,3915,55.56,20240805,0.09,N,016610,5000,2122 억,,2687226,N,N,13,N,00,N
20250221,090324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6000,-10,5,-0.17,6696910,1118,1.88,6000,6000,5950,7810,4210,6010,5990.08,6.33,0,-1013,6083,6046,5993,5956,5903,6065,5975,2122,1800,5000,4560,10,1,42446389,2547,41.38,0.25,12,0.00,145.00,23875.00,6280,20240906,-4.46,3915,20240805,53.26,6050,-0.83,20250219,5150,16.50,20250106,6280,-4.46,20240906,3915,53.26,20240805,0.09,N,016610,5000,2122 억,,2687226,N,N,13,N,00,N
20250220,160323,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6010,40,2,0.67,356391640,59571,81.63,5940,6030,5940,7760,4180,5970,5982.64,6.31,0,7028,6110,6040,5980,5910,5850,6010,5880,2122,1790,5000,4530,10,1,42446389,2551,41.45,0.25,12,0.14,145.00,23875.00,6280,20240906,-4.30,3915,20240805,53.51,6050,-0.66,20250219,5150,16.70,20250106,6280,-4.30,20240906,3915,53.51,20240805,0.08,N,016610,5000,2122 억,,2676860,N,N,13,N,00,N
20250220,150323,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5970,0,3,0.00,337852210,56467,77.38,5940,6030,5940,7760,4180,5970,5983.18,6.31,0,6499,6110,6040,5980,5910,5850,6010,5880,2122,1790,5000,4530,10,1,42446389,2534,41.17,0.25,12,0.13,145.00,23875.00,6280,20240906,-4.94,3915,20240805,52.49,6050,-1.32,20250219,5150,15.92,20250106,6280,-4.94,20240906,3915,52.49,20240805,0.08,N,016610,5000,2122 억,,2676860,N,N,42,N,00,N
20250220,140324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5970,0,3,0.00,294280580,49170,67.38,5940,6030,5940,7760,4180,5970,5984.96,6.31,0,5434,6110,6040,5980,5910,5850,6010,5880,2122,1790,5000,4530,10,1,42446389,2534,41.17,0.25,12,0.12,145.00,23875.00,6280,20240906,-4.94,3915,20240805,52.49,6050,-1.32,20250219,5150,15.92,20250106,6280,-4.94,20240906,3915,52.49,20240805,0.08,N,016610,5000,2122 억,,2676860,N,N,42,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 20250221 160324 57 100.00 KOSPI 증권 N N N N N 6000 -10 5 -0.17 410734550 68115 114.32 6000 6100 5950 7810 4210 6010 6030.02 6.33 0 2523 6083 6046 5993 5956 5903 6065 5975 2122 1800 5000 4560 10 1 42446389 2547 41.38 0.25 12 0.16 145.00 23875.00 6280 20240906 -4.46 3915 20240805 53.26 6100 -1.64 20250221 5150 16.50 20250106 6280 -4.46 20240906 3915 53.26 20240805 0.09 N 016610 5000 2122 억 2687226 N N 22 N 00 N
3 20250221 150326 57 100.00 KOSPI 증권 N N N N N 5970 -40 5 -0.67 380879880 63120 105.94 6000 6100 5950 7810 4210 6010 6034.22 6.33 0 4021 6083 6046 5993 5956 5903 6065 5975 2122 1800 5000 4560 10 1 42446389 2534 41.17 0.25 12 0.15 145.00 23875.00 6280 20240906 -4.94 3915 20240805 52.49 6100 -2.13 20250221 5150 15.92 20250106 6280 -4.94 20240906 3915 52.49 20240805 0.09 N 016610 5000 2122 억 2687226 N N 13 N 00 N
4 20250221 140324 57 100.00 KOSPI 증권 N N N N N 5970 -40 5 -0.67 335390690 55503 93.16 6000 6100 5950 7810 4210 6010 6042.75 6.33 0 4191 6083 6046 5993 5956 5903 6065 5975 2122 1800 5000 4560 10 1 42446389 2534 41.17 0.25 12 0.13 145.00 23875.00 6280 20240906 -4.94 3915 20240805 52.49 6100 -2.13 20250221 5150 15.92 20250106 6280 -4.94 20240906 3915 52.49 20240805 0.09 N 016610 5000 2122 억 2687226 N N 13 N 00 N
5 20250221 130323 57 100.00 KOSPI 증권 N N N N N 5990 -20 5 -0.33 316584580 52357 87.88 6000 6100 5950 7810 4210 6010 6046.65 6.33 0 3405 6083 6046 5993 5956 5903 6065 5975 2122 1800 5000 4560 10 1 42446389 2543 41.31 0.25 12 0.12 145.00 23875.00 6280 20240906 -4.62 3915 20240805 53.00 6100 -1.80 20250221 5150 16.31 20250106 6280 -4.62 20240906 3915 53.00 20240805 0.09 N 016610 5000 2122 억 2687226 N N 13 N 00 N
6 20250221 120325 57 100.00 KOSPI 증권 N N N N N 6010 0 3 0.00 270214700 44631 74.91 6000 6100 5950 7810 4210 6010 6054.42 6.33 0 2573 6083 6046 5993 5956 5903 6065 5975 2122 1800 5000 4560 10 1 42446389 2551 41.45 0.25 12 0.11 145.00 23875.00 6280 20240906 -4.30 3915 20240805 53.51 6100 -1.48 20250221 5150 16.70 20250106 6280 -4.30 20240906 3915 53.51 20240805 0.09 N 016610 5000 2122 억 2687226 N N 13 N 00 N
7 20250221 110323 57 100.00 KOSPI 증권 N N N N N 6030 20 2 0.33 247376720 40836 68.54 6000 6100 5950 7810 4210 6010 6057.81 6.33 0 1951 6083 6046 5993 5956 5903 6065 5975 2122 1800 5000 4560 10 1 42446389 2560 41.59 0.25 12 0.10 145.00 23875.00 6280 20240906 -3.98 3915 20240805 54.02 6100 -1.15 20250221 5150 17.09 20250106 6280 -3.98 20240906 3915 54.02 20240805 0.09 N 016610 5000 2122 억 2687226 N N 13 N 00 N
8 20250221 100324 57 100.00 KOSPI 증권 N N N N N 6090 80 2 1.33 182929640 30202 50.69 6000 6100 5950 7810 4210 6010 6056.87 6.33 0 460 6083 6046 5993 5956 5903 6065 5975 2122 1800 5000 4560 10 1 42446389 2585 42.00 0.26 12 0.07 145.00 23875.00 6280 20240906 -3.03 3915 20240805 55.56 6100 -0.16 20250221 5150 18.25 20250106 6280 -3.03 20240906 3915 55.56 20240805 0.09 N 016610 5000 2122 억 2687226 N N 13 N 00 N
9 20250221 090324 57 100.00 KOSPI 증권 N N N N N 6000 -10 5 -0.17 6696910 1118 1.88 6000 6000 5950 7810 4210 6010 5990.08 6.33 0 -1013 6083 6046 5993 5956 5903 6065 5975 2122 1800 5000 4560 10 1 42446389 2547 41.38 0.25 12 0.00 145.00 23875.00 6280 20240906 -4.46 3915 20240805 53.26 6050 -0.83 20250219 5150 16.50 20250106 6280 -4.46 20240906 3915 53.26 20240805 0.09 N 016610 5000 2122 억 2687226 N N 13 N 00 N
10 20250220 160323 57 100.00 KOSPI 증권 N N N N N 6010 40 2 0.67 356391640 59571 81.63 5940 6030 5940 7760 4180 5970 5982.64 6.31 0 7028 6110 6040 5980 5910 5850 6010 5880 2122 1790 5000 4530 10 1 42446389 2551 41.45 0.25 12 0.14 145.00 23875.00 6280 20240906 -4.30 3915 20240805 53.51 6050 -0.66 20250219 5150 16.70 20250106 6280 -4.30 20240906 3915 53.51 20240805 0.08 N 016610 5000 2122 억 2676860 N N 13 N 00 N
11 20250220 150323 57 100.00 KOSPI 증권 N N N N N 5970 0 3 0.00 337852210 56467 77.38 5940 6030 5940 7760 4180 5970 5983.18 6.31 0 6499 6110 6040 5980 5910 5850 6010 5880 2122 1790 5000 4530 10 1 42446389 2534 41.17 0.25 12 0.13 145.00 23875.00 6280 20240906 -4.94 3915 20240805 52.49 6050 -1.32 20250219 5150 15.92 20250106 6280 -4.94 20240906 3915 52.49 20240805 0.08 N 016610 5000 2122 억 2676860 N N 42 N 00 N
12 20250220 140324 57 100.00 KOSPI 증권 N N N N N 5970 0 3 0.00 294280580 49170 67.38 5940 6030 5940 7760 4180 5970 5984.96 6.31 0 5434 6110 6040 5980 5910 5850 6010 5880 2122 1790 5000 4530 10 1 42446389 2534 41.17 0.25 12 0.12 145.00 23875.00 6280 20240906 -4.94 3915 20240805 52.49 6050 -1.32 20250219 5150 15.92 20250106 6280 -4.94 20240906 3915 52.49 20240805 0.08 N 016610 5000 2122 억 2676860 N N 42 N 00 N