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
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
20250219,160321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5970,-10,5,-0.17,435622390,72949,63.23,5980,6050,5920,7770,4190,5980,5971.60,6.29,0,7242,6160,6070,5930,5840,5700,6095,5865,2122,1790,5000,4540,10,1,42446389,2534,41.17,0.25,12,0.17,145.00,23875.00,6280,20240906,-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,,2668580,N,N,42,N,00,N
20250219,150323,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5970,-10,5,-0.17,425925160,71321,61.82,5980,6050,5920,7770,4190,5980,5971.95,6.29,0,7719,6160,6070,5930,5840,5700,6095,5865,2122,1790,5000,4540,10,1,42446389,2534,41.17,0.25,12,0.17,145.00,23875.00,6280,20240906,-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,,2668580,N,N,0,N,00,N
20250219,140321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5970,-10,5,-0.17,326242740,54581,47.31,5980,6050,5920,7770,4190,5980,5977.22,6.29,0,5145,6160,6070,5930,5840,5700,6095,5865,2122,1790,5000,4540,10,1,42446389,2534,41.17,0.25,12,0.13,145.00,23875.00,6280,20240906,-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,,2668580,N,N,0,N,00,N
20250219,130321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5990,10,2,0.17,283050710,47363,41.05,5980,6050,5920,7770,4190,5980,5976.20,6.29,0,3023,6160,6070,5930,5840,5700,6095,5865,2122,1790,5000,4540,10,1,42446389,2543,41.31,0.25,12,0.11,145.00,23875.00,6280,20240906,-4.62,3915,20240805,53.00,6050,-0.99,20250219,5150,16.31,20250106,6280,-4.62,20240906,3915,53.00,20240805,0.08,N,016610,5000,2122 억,,2668580,N,N,0,N,00,N
20250219,120321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6010,30,2,0.50,206405910,34627,30.01,5980,6030,5920,7770,4190,5980,5960.84,6.29,0,2146,6160,6070,5930,5840,5700,6095,5865,2122,1790,5000,4540,10,1,42446389,2551,41.45,0.25,12,0.08,145.00,23875.00,6280,20240906,-4.30,3915,20240805,53.51,6030,0.00,20250217,5150,16.70,20250106,6280,-4.30,20240906,3915,53.51,20240805,0.08,N,016610,5000,2122 억,,2668580,N,N,0,N,00,N
20250219,110322,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5940,-40,5,-0.67,124992120,21031,18.23,5980,5980,5920,7770,4190,5980,5943.23,6.29,0,328,6160,6070,5930,5840,5700,6095,5865,2122,1790,5000,4540,10,1,42446389,2521,40.97,0.25,12,0.05,145.00,23875.00,6280,20240906,-5.41,3915,20240805,51.72,6030,-1.49,20250217,5150,15.34,20250106,6280,-5.41,20240906,3915,51.72,20240805,0.08,N,016610,5000,2122 억,,2668580,N,N,0,N,00,N
20250219,100321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5940,-40,5,-0.67,70371380,11842,10.26,5980,5980,5920,7770,4190,5980,5942.52,6.29,0,-1927,6160,6070,5930,5840,5700,6095,5865,2122,1790,5000,4540,10,1,42446389,2521,40.97,0.25,12,0.03,145.00,23875.00,6280,20240906,-5.41,3915,20240805,51.72,6030,-1.49,20250217,5150,15.34,20250106,6280,-5.41,20240906,3915,51.72,20240805,0.08,N,016610,5000,2122 억,,2668580,N,N,0,N,00,N
20250219,090322,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5980,0,3,0.00,2015260,337,0.29,5980,5980,5980,7770,4190,5980,5980.00,6.29,0,-31,6160,6070,5930,5840,5700,6095,5865,2122,1790,5000,4540,10,1,42446389,2538,41.24,0.25,12,0.00,145.00,23875.00,6280,20240906,-4.78,3915,20240805,52.75,6030,-0.83,20250217,5150,16.12,20250106,6280,-4.78,20240906,3915,52.75,20240805,0.08,N,016610,5000,2122 억,,2668580,N,N,0,N,00,N
20250218,160320,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5980,0,3,0.00,681563250,115370,137.04,5980,6020,5790,7770,4190,5980,5907.58,6.32,0,-9054,6133,6056,5953,5876,5773,6095,5915,2122,1790,5000,4540,10,1,42446389,2538,41.24,0.25,12,0.27,145.00,23875.00,6280,20240906,-4.78,3915,20240805,52.75,6030,-0.83,20250217,5150,16.12,20250106,6280,-4.78,20240906,3915,52.75,20240805,0.07,N,016610,5000,2122 억,,2681595,N,N,17,N,00,N
20250218,150321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5990,10,2,0.17,646141570,109454,130.01,5980,6010,5790,7770,4190,5980,5903.32,6.32,0,-8894,6133,6056,5953,5876,5773,6095,5915,2122,1790,5000,4540,10,1,42446389,2543,41.31,0.25,12,0.26,145.00,23875.00,6280,20240906,-4.62,3915,20240805,53.00,6030,-0.66,20250217,5150,16.31,20250106,6280,-4.62,20240906,3915,53.00,20240805,0.07,N,016610,5000,2122 억,,2681595,N,N,17,N,00,N
20250218,140321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5930,-50,5,-0.84,453040480,77037,91.50,5980,5980,5790,7770,4190,5980,5880.82,6.32,0,-15542,6133,6056,5953,5876,5773,6095,5915,2122,1790,5000,4540,10,1,42446389,2517,40.90,0.25,12,0.18,145.00,23875.00,6280,20240906,-5.57,3915,20240805,51.47,6030,-1.66,20250217,5150,15.15,20250106,6280,-5.57,20240906,3915,51.47,20240805,0.07,N,016610,5000,2122 억,,2681595,N,N,17,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 160321 57 100.00 KOSPI 증권 N N N N N 5970 -10 5 -0.17 435622390 72949 63.23 5980 6050 5920 7770 4190 5980 5971.60 6.29 0 7242 6160 6070 5930 5840 5700 6095 5865 2122 1790 5000 4540 10 1 42446389 2534 41.17 0.25 12 0.17 145.00 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 2668580 N N 42 N 00 N
3 20250219 150323 57 100.00 KOSPI 증권 N N N N N 5970 -10 5 -0.17 425925160 71321 61.82 5980 6050 5920 7770 4190 5980 5971.95 6.29 0 7719 6160 6070 5930 5840 5700 6095 5865 2122 1790 5000 4540 10 1 42446389 2534 41.17 0.25 12 0.17 145.00 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 2668580 N N 0 N 00 N
4 20250219 140321 57 100.00 KOSPI 증권 N N N N N 5970 -10 5 -0.17 326242740 54581 47.31 5980 6050 5920 7770 4190 5980 5977.22 6.29 0 5145 6160 6070 5930 5840 5700 6095 5865 2122 1790 5000 4540 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 2668580 N N 0 N 00 N
5 20250219 130321 57 100.00 KOSPI 증권 N N N N N 5990 10 2 0.17 283050710 47363 41.05 5980 6050 5920 7770 4190 5980 5976.20 6.29 0 3023 6160 6070 5930 5840 5700 6095 5865 2122 1790 5000 4540 10 1 42446389 2543 41.31 0.25 12 0.11 145.00 23875.00 6280 20240906 -4.62 3915 20240805 53.00 6050 -0.99 20250219 5150 16.31 20250106 6280 -4.62 20240906 3915 53.00 20240805 0.08 N 016610 5000 2122 억 2668580 N N 0 N 00 N
6 20250219 120321 57 100.00 KOSPI 증권 N N N N N 6010 30 2 0.50 206405910 34627 30.01 5980 6030 5920 7770 4190 5980 5960.84 6.29 0 2146 6160 6070 5930 5840 5700 6095 5865 2122 1790 5000 4540 10 1 42446389 2551 41.45 0.25 12 0.08 145.00 23875.00 6280 20240906 -4.30 3915 20240805 53.51 6030 0.00 20250217 5150 16.70 20250106 6280 -4.30 20240906 3915 53.51 20240805 0.08 N 016610 5000 2122 억 2668580 N N 0 N 00 N
7 20250219 110322 57 100.00 KOSPI 증권 N N N N N 5940 -40 5 -0.67 124992120 21031 18.23 5980 5980 5920 7770 4190 5980 5943.23 6.29 0 328 6160 6070 5930 5840 5700 6095 5865 2122 1790 5000 4540 10 1 42446389 2521 40.97 0.25 12 0.05 145.00 23875.00 6280 20240906 -5.41 3915 20240805 51.72 6030 -1.49 20250217 5150 15.34 20250106 6280 -5.41 20240906 3915 51.72 20240805 0.08 N 016610 5000 2122 억 2668580 N N 0 N 00 N
8 20250219 100321 57 100.00 KOSPI 증권 N N N N N 5940 -40 5 -0.67 70371380 11842 10.26 5980 5980 5920 7770 4190 5980 5942.52 6.29 0 -1927 6160 6070 5930 5840 5700 6095 5865 2122 1790 5000 4540 10 1 42446389 2521 40.97 0.25 12 0.03 145.00 23875.00 6280 20240906 -5.41 3915 20240805 51.72 6030 -1.49 20250217 5150 15.34 20250106 6280 -5.41 20240906 3915 51.72 20240805 0.08 N 016610 5000 2122 억 2668580 N N 0 N 00 N
9 20250219 090322 57 100.00 KOSPI 증권 N N N N N 5980 0 3 0.00 2015260 337 0.29 5980 5980 5980 7770 4190 5980 5980.00 6.29 0 -31 6160 6070 5930 5840 5700 6095 5865 2122 1790 5000 4540 10 1 42446389 2538 41.24 0.25 12 0.00 145.00 23875.00 6280 20240906 -4.78 3915 20240805 52.75 6030 -0.83 20250217 5150 16.12 20250106 6280 -4.78 20240906 3915 52.75 20240805 0.08 N 016610 5000 2122 억 2668580 N N 0 N 00 N
10 20250218 160320 57 100.00 KOSPI 증권 N N N N N 5980 0 3 0.00 681563250 115370 137.04 5980 6020 5790 7770 4190 5980 5907.58 6.32 0 -9054 6133 6056 5953 5876 5773 6095 5915 2122 1790 5000 4540 10 1 42446389 2538 41.24 0.25 12 0.27 145.00 23875.00 6280 20240906 -4.78 3915 20240805 52.75 6030 -0.83 20250217 5150 16.12 20250106 6280 -4.78 20240906 3915 52.75 20240805 0.07 N 016610 5000 2122 억 2681595 N N 17 N 00 N
11 20250218 150321 57 100.00 KOSPI 증권 N N N N N 5990 10 2 0.17 646141570 109454 130.01 5980 6010 5790 7770 4190 5980 5903.32 6.32 0 -8894 6133 6056 5953 5876 5773 6095 5915 2122 1790 5000 4540 10 1 42446389 2543 41.31 0.25 12 0.26 145.00 23875.00 6280 20240906 -4.62 3915 20240805 53.00 6030 -0.66 20250217 5150 16.31 20250106 6280 -4.62 20240906 3915 53.00 20240805 0.07 N 016610 5000 2122 억 2681595 N N 17 N 00 N
12 20250218 140321 57 100.00 KOSPI 증권 N N N N N 5930 -50 5 -0.84 453040480 77037 91.50 5980 5980 5790 7770 4190 5980 5880.82 6.32 0 -15542 6133 6056 5953 5876 5773 6095 5915 2122 1790 5000 4540 10 1 42446389 2517 40.90 0.25 12 0.18 145.00 23875.00 6280 20240906 -5.57 3915 20240805 51.47 6030 -1.66 20250217 5150 15.15 20250106 6280 -5.57 20240906 3915 51.47 20240805 0.07 N 016610 5000 2122 억 2681595 N N 17 N 00 N