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
016710/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
20250221,160325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,20,2,0.29,56259740,8089,29.79,6920,6980,6920,9030,4870,6950,6955.09,1.03,0,-1513,7016,6982,6956,6922,6896,6970,6910,161,2080,1000,5140,10,1,16089459,1121,0.73,0.27,12,0.05,9558.00,26059.00,10210,20240604,-31.73,6770,20241210,2.95,7210,-3.33,20250106,6880,1.31,20250203,10210,-31.73,20240604,6770,2.95,20241210,0.01,N,016710,1000,160 억,,164998,N,N,8,N,00,N
20250221,150326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,10,2,0.14,50044610,7197,26.51,6920,6980,6920,9030,4870,6950,6953.54,1.03,0,-1352,7016,6982,6956,6922,6896,6970,6910,161,2080,1000,5140,10,1,16089459,1120,0.73,0.27,12,0.04,9558.00,26059.00,10210,20240604,-31.83,6770,20241210,2.81,7210,-3.47,20250106,6880,1.16,20250203,10210,-31.83,20240604,6770,2.81,20241210,0.01,N,016710,1000,160 억,,164998,N,N,19,N,00,N
20250221,140324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6950,0,3,0.00,35561570,5114,18.84,6920,6980,6920,9030,4870,6950,6953.77,1.03,0,-841,7016,6982,6956,6922,6896,6970,6910,161,2080,1000,5140,10,1,16089459,1118,0.73,0.27,12,0.03,9558.00,26059.00,10210,20240604,-31.93,6770,20241210,2.66,7210,-3.61,20250106,6880,1.02,20250203,10210,-31.93,20240604,6770,2.66,20241210,0.01,N,016710,1000,160 억,,164998,N,N,19,N,00,N
20250221,130324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,10,2,0.14,21289740,3066,11.29,6920,6980,6920,9030,4870,6950,6943.82,1.03,0,-390,7016,6982,6956,6922,6896,6970,6910,161,2080,1000,5140,10,1,16089459,1120,0.73,0.27,12,0.02,9558.00,26059.00,10210,20240604,-31.83,6770,20241210,2.81,7210,-3.47,20250106,6880,1.16,20250203,10210,-31.83,20240604,6770,2.81,20241210,0.01,N,016710,1000,160 억,,164998,N,N,19,N,00,N
20250221,120325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6950,0,3,0.00,19297660,2779,10.24,6920,6980,6920,9030,4870,6950,6944.10,1.03,0,-369,7016,6982,6956,6922,6896,6970,6910,161,2080,1000,5140,10,1,16089459,1118,0.73,0.27,12,0.02,9558.00,26059.00,10210,20240604,-31.93,6770,20241210,2.66,7210,-3.61,20250106,6880,1.02,20250203,10210,-31.93,20240604,6770,2.66,20241210,0.01,N,016710,1000,160 억,,164998,N,N,19,N,00,N
20250221,110324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,10,2,0.14,17692240,2548,9.39,6920,6980,6920,9030,4870,6950,6943.58,1.03,0,-201,7016,6982,6956,6922,6896,6970,6910,161,2080,1000,5140,10,1,16089459,1120,0.73,0.27,12,0.02,9558.00,26059.00,10210,20240604,-31.83,6770,20241210,2.81,7210,-3.47,20250106,6880,1.16,20250203,10210,-31.83,20240604,6770,2.81,20241210,0.01,N,016710,1000,160 억,,164998,N,N,19,N,00,N
20250221,100324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,20,2,0.29,16328040,2352,8.66,6920,6980,6920,9030,4870,6950,6942.19,1.03,0,-203,7016,6982,6956,6922,6896,6970,6910,161,2080,1000,5140,10,1,16089459,1121,0.73,0.27,12,0.01,9558.00,26059.00,10210,20240604,-31.73,6770,20241210,2.95,7210,-3.33,20250106,6880,1.31,20250203,10210,-31.73,20240604,6770,2.95,20241210,0.01,N,016710,1000,160 억,,164998,N,N,19,N,00,N
20250221,090324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,30,2,0.43,2105000,304,1.12,6920,6980,6920,9030,4870,6950,6924.34,1.03,0,-63,7016,6982,6956,6922,6896,6970,6910,161,2080,1000,5140,10,1,16089459,1123,0.73,0.27,12,0.00,9558.00,26059.00,10210,20240604,-31.64,6770,20241210,3.10,7210,-3.19,20250106,6880,1.45,20250203,10210,-31.64,20240604,6770,3.10,20241210,0.01,N,016710,1000,160 억,,164998,N,N,19,N,00,N
20250220,160323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6950,-30,5,-0.43,188669280,27146,83.75,6990,6990,6930,9070,4890,6980,6950.14,1.02,0,872,7013,6996,6963,6946,6913,7005,6955,161,2090,1000,5160,10,1,16089459,1118,0.73,0.27,12,0.17,9558.00,26059.00,10210,20240604,-31.93,6770,20241210,2.66,7210,-3.61,20250106,6880,1.02,20250203,10210,-31.93,20240604,6770,2.66,20241210,0.01,N,016710,1000,160 억,,164235,N,N,19,N,00,N
20250220,150323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6940,-40,5,-0.57,175972410,25318,78.11,6990,6990,6930,9070,4890,6980,6950.45,1.02,0,863,7013,6996,6963,6946,6913,7005,6955,161,2090,1000,5160,10,1,16089459,1117,0.73,0.27,12,0.16,9558.00,26059.00,10210,20240604,-32.03,6770,20241210,2.51,7210,-3.74,20250106,6880,0.87,20250203,10210,-32.03,20240604,6770,2.51,20241210,0.01,N,016710,1000,160 억,,164235,N,N,15,N,00,N
20250220,140325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6940,-40,5,-0.57,138613700,19936,61.50,6990,6990,6930,9070,4890,6980,6952.89,1.02,0,824,7013,6996,6963,6946,6913,7005,6955,161,2090,1000,5160,10,1,16089459,1117,0.73,0.27,12,0.12,9558.00,26059.00,10210,20240604,-32.03,6770,20241210,2.51,7210,-3.74,20250106,6880,0.87,20250203,10210,-32.03,20240604,6770,2.51,20241210,0.01,N,016710,1000,160 억,,164235,N,N,15,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 160325 57 100.00 KOSPI 일반서비스 N N N N N 6970 20 2 0.29 56259740 8089 29.79 6920 6980 6920 9030 4870 6950 6955.09 1.03 0 -1513 7016 6982 6956 6922 6896 6970 6910 161 2080 1000 5140 10 1 16089459 1121 0.73 0.27 12 0.05 9558.00 26059.00 10210 20240604 -31.73 6770 20241210 2.95 7210 -3.33 20250106 6880 1.31 20250203 10210 -31.73 20240604 6770 2.95 20241210 0.01 N 016710 1000 160 억 164998 N N 8 N 00 N
3 20250221 150326 57 100.00 KOSPI 일반서비스 N N N N N 6960 10 2 0.14 50044610 7197 26.51 6920 6980 6920 9030 4870 6950 6953.54 1.03 0 -1352 7016 6982 6956 6922 6896 6970 6910 161 2080 1000 5140 10 1 16089459 1120 0.73 0.27 12 0.04 9558.00 26059.00 10210 20240604 -31.83 6770 20241210 2.81 7210 -3.47 20250106 6880 1.16 20250203 10210 -31.83 20240604 6770 2.81 20241210 0.01 N 016710 1000 160 억 164998 N N 19 N 00 N
4 20250221 140324 57 100.00 KOSPI 일반서비스 N N N N N 6950 0 3 0.00 35561570 5114 18.84 6920 6980 6920 9030 4870 6950 6953.77 1.03 0 -841 7016 6982 6956 6922 6896 6970 6910 161 2080 1000 5140 10 1 16089459 1118 0.73 0.27 12 0.03 9558.00 26059.00 10210 20240604 -31.93 6770 20241210 2.66 7210 -3.61 20250106 6880 1.02 20250203 10210 -31.93 20240604 6770 2.66 20241210 0.01 N 016710 1000 160 억 164998 N N 19 N 00 N
5 20250221 130324 57 100.00 KOSPI 일반서비스 N N N N N 6960 10 2 0.14 21289740 3066 11.29 6920 6980 6920 9030 4870 6950 6943.82 1.03 0 -390 7016 6982 6956 6922 6896 6970 6910 161 2080 1000 5140 10 1 16089459 1120 0.73 0.27 12 0.02 9558.00 26059.00 10210 20240604 -31.83 6770 20241210 2.81 7210 -3.47 20250106 6880 1.16 20250203 10210 -31.83 20240604 6770 2.81 20241210 0.01 N 016710 1000 160 억 164998 N N 19 N 00 N
6 20250221 120325 57 100.00 KOSPI 일반서비스 N N N N N 6950 0 3 0.00 19297660 2779 10.24 6920 6980 6920 9030 4870 6950 6944.10 1.03 0 -369 7016 6982 6956 6922 6896 6970 6910 161 2080 1000 5140 10 1 16089459 1118 0.73 0.27 12 0.02 9558.00 26059.00 10210 20240604 -31.93 6770 20241210 2.66 7210 -3.61 20250106 6880 1.02 20250203 10210 -31.93 20240604 6770 2.66 20241210 0.01 N 016710 1000 160 억 164998 N N 19 N 00 N
7 20250221 110324 57 100.00 KOSPI 일반서비스 N N N N N 6960 10 2 0.14 17692240 2548 9.39 6920 6980 6920 9030 4870 6950 6943.58 1.03 0 -201 7016 6982 6956 6922 6896 6970 6910 161 2080 1000 5140 10 1 16089459 1120 0.73 0.27 12 0.02 9558.00 26059.00 10210 20240604 -31.83 6770 20241210 2.81 7210 -3.47 20250106 6880 1.16 20250203 10210 -31.83 20240604 6770 2.81 20241210 0.01 N 016710 1000 160 억 164998 N N 19 N 00 N
8 20250221 100324 57 100.00 KOSPI 일반서비스 N N N N N 6970 20 2 0.29 16328040 2352 8.66 6920 6980 6920 9030 4870 6950 6942.19 1.03 0 -203 7016 6982 6956 6922 6896 6970 6910 161 2080 1000 5140 10 1 16089459 1121 0.73 0.27 12 0.01 9558.00 26059.00 10210 20240604 -31.73 6770 20241210 2.95 7210 -3.33 20250106 6880 1.31 20250203 10210 -31.73 20240604 6770 2.95 20241210 0.01 N 016710 1000 160 억 164998 N N 19 N 00 N
9 20250221 090324 57 100.00 KOSPI 일반서비스 N N N N N 6980 30 2 0.43 2105000 304 1.12 6920 6980 6920 9030 4870 6950 6924.34 1.03 0 -63 7016 6982 6956 6922 6896 6970 6910 161 2080 1000 5140 10 1 16089459 1123 0.73 0.27 12 0.00 9558.00 26059.00 10210 20240604 -31.64 6770 20241210 3.10 7210 -3.19 20250106 6880 1.45 20250203 10210 -31.64 20240604 6770 3.10 20241210 0.01 N 016710 1000 160 억 164998 N N 19 N 00 N
10 20250220 160323 57 100.00 KOSPI 일반서비스 N N N N N 6950 -30 5 -0.43 188669280 27146 83.75 6990 6990 6930 9070 4890 6980 6950.14 1.02 0 872 7013 6996 6963 6946 6913 7005 6955 161 2090 1000 5160 10 1 16089459 1118 0.73 0.27 12 0.17 9558.00 26059.00 10210 20240604 -31.93 6770 20241210 2.66 7210 -3.61 20250106 6880 1.02 20250203 10210 -31.93 20240604 6770 2.66 20241210 0.01 N 016710 1000 160 억 164235 N N 19 N 00 N
11 20250220 150323 57 100.00 KOSPI 일반서비스 N N N N N 6940 -40 5 -0.57 175972410 25318 78.11 6990 6990 6930 9070 4890 6980 6950.45 1.02 0 863 7013 6996 6963 6946 6913 7005 6955 161 2090 1000 5160 10 1 16089459 1117 0.73 0.27 12 0.16 9558.00 26059.00 10210 20240604 -32.03 6770 20241210 2.51 7210 -3.74 20250106 6880 0.87 20250203 10210 -32.03 20240604 6770 2.51 20241210 0.01 N 016710 1000 160 억 164235 N N 15 N 00 N
12 20250220 140325 57 100.00 KOSPI 일반서비스 N N N N N 6940 -40 5 -0.57 138613700 19936 61.50 6990 6990 6930 9070 4890 6980 6952.89 1.02 0 824 7013 6996 6963 6946 6913 7005 6955 161 2090 1000 5160 10 1 16089459 1117 0.73 0.27 12 0.12 9558.00 26059.00 10210 20240604 -32.03 6770 20241210 2.51 7210 -3.74 20250106 6880 0.87 20250203 10210 -32.03 20240604 6770 2.51 20241210 0.01 N 016710 1000 160 억 164235 N N 15 N 00 N