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
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
20250219,160321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,20,2,0.29,220288750,31699,137.89,6960,6980,6930,9040,4880,6960,6949.37,1.06,0,-6962,7026,6992,6956,6922,6886,6995,6925,161,2080,1000,5150,10,1,16089459,1123,0.73,0.27,12,0.20,9558.00,26059.00,10210,20240604,-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,,171197,N,N,15,N,00,N
20250219,150323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,10,2,0.14,191823460,27617,120.14,6960,6980,6930,9040,4880,6960,6945.85,1.06,0,-6650,7026,6992,6956,6922,6886,6995,6925,161,2080,1000,5150,10,1,16089459,1121,0.73,0.27,12,0.17,9558.00,26059.00,10210,20240604,-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,,171197,N,N,0,N,00,N
20250219,140321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,10,2,0.14,186548070,26859,116.84,6960,6980,6930,9040,4880,6960,6945.46,1.06,0,-6824,7026,6992,6956,6922,6886,6995,6925,161,2080,1000,5150,10,1,16089459,1121,0.73,0.27,12,0.17,9558.00,26059.00,10210,20240604,-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,,171197,N,N,0,N,00,N
20250219,130322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6930,-30,5,-0.43,165081460,23770,103.40,6960,6980,6930,9040,4880,6960,6944.95,1.06,0,-6053,7026,6992,6956,6922,6886,6995,6925,161,2080,1000,5150,10,1,16089459,1115,0.73,0.27,12,0.15,9558.00,26059.00,10210,20240604,-32.13,6770,20241210,2.36,7210,-3.88,20250106,6880,0.73,20250203,10210,-32.13,20240604,6770,2.36,20241210,0.01,N,016710,1000,160 억,,171197,N,N,0,N,00,N
20250219,120322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,0,3,0.00,120998510,17419,75.77,6960,6980,6930,9040,4880,6960,6946.35,1.06,0,-4375,7026,6992,6956,6922,6886,6995,6925,161,2080,1000,5150,10,1,16089459,1120,0.73,0.27,12,0.11,9558.00,26059.00,10210,20240604,-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,,171197,N,N,0,N,00,N
20250219,110322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6950,-10,5,-0.14,73887310,10635,46.26,6960,6980,6930,9040,4880,6960,6947.56,1.06,0,-2593,7026,6992,6956,6922,6886,6995,6925,161,2080,1000,5150,10,1,16089459,1118,0.73,0.27,12,0.07,9558.00,26059.00,10210,20240604,-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,,171197,N,N,0,N,00,N
20250219,100322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,0,3,0.00,24880010,3575,15.55,6960,6980,6950,9040,4880,6960,6959.44,1.06,0,-829,7026,6992,6956,6922,6886,6995,6925,161,2080,1000,5150,10,1,16089459,1120,0.73,0.27,12,0.02,9558.00,26059.00,10210,20240604,-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,,171197,N,N,0,N,00,N
20250219,090323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,0,3,0.00,786620,113,0.49,6960,6980,6960,9040,4880,6960,6961.24,1.06,0,-84,7026,6992,6956,6922,6886,6995,6925,161,2080,1000,5150,10,1,16089459,1120,0.73,0.27,12,0.00,9558.00,26059.00,10210,20240604,-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,,171197,N,N,0,N,00,N
20250218,160321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,-20,5,-0.29,158198780,22739,114.17,6960,6990,6920,9070,4890,6980,6957.16,1.09,0,-4437,7113,7046,7003,6936,6893,7025,6915,161,2090,1000,5160,10,1,16089459,1120,0.73,0.27,12,0.14,9558.00,26059.00,10210,20240604,-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,,175656,N,N,9,N,00,N
20250218,150322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,0,3,0.00,136787290,19664,98.73,6960,6990,6920,9070,4890,6980,6956.23,1.09,0,-4239,7113,7046,7003,6936,6893,7025,6915,161,2090,1000,5160,10,1,16089459,1123,0.73,0.27,12,0.12,9558.00,26059.00,10210,20240604,-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,,175656,N,N,9,N,00,N
20250218,140322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,-10,5,-0.14,133501530,19193,96.37,6960,6990,6920,9070,4890,6980,6955.74,1.09,0,-4319,7113,7046,7003,6936,6893,7025,6915,161,2090,1000,5160,10,1,16089459,1121,0.73,0.27,12,0.12,9558.00,26059.00,10210,20240604,-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,,175656,N,N,9,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 일반서비스 N N N N N 6980 20 2 0.29 220288750 31699 137.89 6960 6980 6930 9040 4880 6960 6949.37 1.06 0 -6962 7026 6992 6956 6922 6886 6995 6925 161 2080 1000 5150 10 1 16089459 1123 0.73 0.27 12 0.20 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 171197 N N 15 N 00 N
3 20250219 150323 57 100.00 KOSPI 일반서비스 N N N N N 6970 10 2 0.14 191823460 27617 120.14 6960 6980 6930 9040 4880 6960 6945.85 1.06 0 -6650 7026 6992 6956 6922 6886 6995 6925 161 2080 1000 5150 10 1 16089459 1121 0.73 0.27 12 0.17 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 171197 N N 0 N 00 N
4 20250219 140321 57 100.00 KOSPI 일반서비스 N N N N N 6970 10 2 0.14 186548070 26859 116.84 6960 6980 6930 9040 4880 6960 6945.46 1.06 0 -6824 7026 6992 6956 6922 6886 6995 6925 161 2080 1000 5150 10 1 16089459 1121 0.73 0.27 12 0.17 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 171197 N N 0 N 00 N
5 20250219 130322 57 100.00 KOSPI 일반서비스 N N N N N 6930 -30 5 -0.43 165081460 23770 103.40 6960 6980 6930 9040 4880 6960 6944.95 1.06 0 -6053 7026 6992 6956 6922 6886 6995 6925 161 2080 1000 5150 10 1 16089459 1115 0.73 0.27 12 0.15 9558.00 26059.00 10210 20240604 -32.13 6770 20241210 2.36 7210 -3.88 20250106 6880 0.73 20250203 10210 -32.13 20240604 6770 2.36 20241210 0.01 N 016710 1000 160 억 171197 N N 0 N 00 N
6 20250219 120322 57 100.00 KOSPI 일반서비스 N N N N N 6960 0 3 0.00 120998510 17419 75.77 6960 6980 6930 9040 4880 6960 6946.35 1.06 0 -4375 7026 6992 6956 6922 6886 6995 6925 161 2080 1000 5150 10 1 16089459 1120 0.73 0.27 12 0.11 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 171197 N N 0 N 00 N
7 20250219 110322 57 100.00 KOSPI 일반서비스 N N N N N 6950 -10 5 -0.14 73887310 10635 46.26 6960 6980 6930 9040 4880 6960 6947.56 1.06 0 -2593 7026 6992 6956 6922 6886 6995 6925 161 2080 1000 5150 10 1 16089459 1118 0.73 0.27 12 0.07 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 171197 N N 0 N 00 N
8 20250219 100322 57 100.00 KOSPI 일반서비스 N N N N N 6960 0 3 0.00 24880010 3575 15.55 6960 6980 6950 9040 4880 6960 6959.44 1.06 0 -829 7026 6992 6956 6922 6886 6995 6925 161 2080 1000 5150 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 171197 N N 0 N 00 N
9 20250219 090323 57 100.00 KOSPI 일반서비스 N N N N N 6960 0 3 0.00 786620 113 0.49 6960 6980 6960 9040 4880 6960 6961.24 1.06 0 -84 7026 6992 6956 6922 6886 6995 6925 161 2080 1000 5150 10 1 16089459 1120 0.73 0.27 12 0.00 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 171197 N N 0 N 00 N
10 20250218 160321 57 100.00 KOSPI 일반서비스 N N N N N 6960 -20 5 -0.29 158198780 22739 114.17 6960 6990 6920 9070 4890 6980 6957.16 1.09 0 -4437 7113 7046 7003 6936 6893 7025 6915 161 2090 1000 5160 10 1 16089459 1120 0.73 0.27 12 0.14 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 175656 N N 9 N 00 N
11 20250218 150322 57 100.00 KOSPI 일반서비스 N N N N N 6980 0 3 0.00 136787290 19664 98.73 6960 6990 6920 9070 4890 6980 6956.23 1.09 0 -4239 7113 7046 7003 6936 6893 7025 6915 161 2090 1000 5160 10 1 16089459 1123 0.73 0.27 12 0.12 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 175656 N N 9 N 00 N
12 20250218 140322 57 100.00 KOSPI 일반서비스 N N N N N 6970 -10 5 -0.14 133501530 19193 96.37 6960 6990 6920 9070 4890 6980 6955.74 1.09 0 -4319 7113 7046 7003 6936 6893 7025 6915 161 2090 1000 5160 10 1 16089459 1121 0.73 0.27 12 0.12 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 175656 N N 9 N 00 N