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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016610/price/prices-20250301.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
20250306,160312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,-20,5,-0.34,176811940,30546,56.49,5810,5830,5750,7550,4070,5810,5788.38,6.26,0,9463,5936,5872,5816,5752,5696,5845,5725,2122,1740,5000,4410,10,1,42446389,2458,39.93,0.24,12,0.07,145.00,23875.00,6280,20240906,-7.80,3915,20240805,47.89,6120,-5.39,20250226,5150,12.43,20250106,6280,-7.80,20240906,3915,47.89,20240805,0.11,N,016610,5000,2122 억,,2659206,N,N,6,N,00,N
20250306,150312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5800,-10,5,-0.17,128286760,22136,40.94,5810,5830,5780,7550,4070,5810,5795.39,6.26,0,7962,5936,5872,5816,5752,5696,5845,5725,2122,1740,5000,4410,10,1,42446389,2462,40.00,0.24,12,0.05,145.00,23875.00,6280,20240906,-7.64,3915,20240805,48.15,6120,-5.23,20250226,5150,12.62,20250106,6280,-7.64,20240906,3915,48.15,20240805,0.11,N,016610,5000,2122 억,,2659206,N,N,19,N,00,N
20250306,140312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,-20,5,-0.34,96252855,16608,30.71,5810,5830,5780,7550,4070,5810,5795.57,6.26,0,6707,5936,5872,5816,5752,5696,5845,5725,2122,1740,5000,4410,10,1,42446389,2458,39.93,0.24,12,0.04,145.00,23875.00,6280,20240906,-7.80,3915,20240805,47.89,6120,-5.39,20250226,5150,12.43,20250106,6280,-7.80,20240906,3915,47.89,20240805,0.11,N,016610,5000,2122 억,,2659206,N,N,19,N,00,N
20250306,130312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5800,-10,5,-0.17,78716495,13582,25.12,5810,5830,5780,7550,4070,5810,5795.65,6.26,0,5206,5936,5872,5816,5752,5696,5845,5725,2122,1740,5000,4410,10,1,42446389,2462,40.00,0.24,12,0.03,145.00,23875.00,6280,20240906,-7.64,3915,20240805,48.15,6120,-5.23,20250226,5150,12.62,20250106,6280,-7.64,20240906,3915,48.15,20240805,0.11,N,016610,5000,2122 억,,2659206,N,N,19,N,00,N
20250306,120312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5780,-30,5,-0.52,72861865,12571,23.25,5810,5830,5780,7550,4070,5810,5796.03,6.26,0,4686,5936,5872,5816,5752,5696,5845,5725,2122,1740,5000,4410,10,1,42446389,2453,39.86,0.24,12,0.03,145.00,23875.00,6280,20240906,-7.96,3915,20240805,47.64,6120,-5.56,20250226,5150,12.23,20250106,6280,-7.96,20240906,3915,47.64,20240805,0.11,N,016610,5000,2122 억,,2659206,N,N,19,N,00,N
20250306,110311,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5810,0,3,0.00,49464480,8535,15.78,5810,5830,5780,7550,4070,5810,5795.49,6.26,0,4016,5936,5872,5816,5752,5696,5845,5725,2122,1740,5000,4410,10,1,42446389,2466,40.07,0.24,12,0.02,145.00,23875.00,6280,20240906,-7.48,3915,20240805,48.40,6120,-5.07,20250226,5150,12.82,20250106,6280,-7.48,20240906,3915,48.40,20240805,0.11,N,016610,5000,2122 억,,2659206,N,N,19,N,00,N
20250306,100312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5810,0,3,0.00,27360070,4723,8.73,5810,5830,5780,7550,4070,5810,5792.94,6.26,0,1216,5936,5872,5816,5752,5696,5845,5725,2122,1740,5000,4410,10,1,42446389,2466,40.07,0.24,12,0.01,145.00,23875.00,6280,20240906,-7.48,3915,20240805,48.40,6120,-5.07,20250226,5150,12.82,20250106,6280,-7.48,20240906,3915,48.40,20240805,0.11,N,016610,5000,2122 억,,2659206,N,N,19,N,00,N
20250306,090315,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5800,-10,5,-0.17,6270120,1083,2.00,5810,5810,5780,7550,4070,5810,5789.58,6.26,0,634,5936,5872,5816,5752,5696,5845,5725,2122,1740,5000,4410,10,1,42446389,2462,40.00,0.24,12,0.00,145.00,23875.00,6280,20240906,-7.64,3915,20240805,48.15,6120,-5.23,20250226,5150,12.62,20250106,6280,-7.64,20240906,3915,48.15,20240805,0.11,N,016610,5000,2122 억,,2659206,N,N,19,N,00,N
20250305,160310,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5810,-50,5,-0.85,313812125,54043,154.74,5860,5880,5760,7610,4110,5860,5806.71,6.28,0,-3786,6020,5940,5880,5800,5740,5910,5770,2122,1750,5000,4450,10,1,42446389,2466,40.07,0.24,12,0.13,145.00,23875.00,6280,20240906,-7.48,3915,20240805,48.40,6120,-5.07,20250226,5150,12.82,20250106,6280,-7.48,20240906,3915,48.40,20240805,0.09,N,016610,5000,2122 억,,2664769,N,N,19,N,00,N
20250305,150311,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5820,-40,5,-0.68,301769745,51972,148.81,5860,5880,5760,7610,4110,5860,5806.39,6.28,0,-3036,6020,5940,5880,5800,5740,5910,5770,2122,1750,5000,4450,10,1,42446389,2470,40.14,0.24,12,0.12,145.00,23875.00,6280,20240906,-7.32,3915,20240805,48.66,6120,-4.90,20250226,5150,13.01,20250106,6280,-7.32,20240906,3915,48.66,20240805,0.09,N,016610,5000,2122 억,,2664769,N,N,14,N,00,N
20250305,140309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5840,-20,5,-0.34,271315455,46724,133.78,5860,5880,5760,7610,4110,5860,5806.77,6.28,0,-899,6020,5940,5880,5800,5740,5910,5770,2122,1750,5000,4450,10,1,42446389,2479,40.28,0.24,12,0.11,145.00,23875.00,6280,20240906,-7.01,3915,20240805,49.17,6120,-4.58,20250226,5150,13.40,20250106,6280,-7.01,20240906,3915,49.17,20240805,0.09,N,016610,5000,2122 억,,2664769,N,N,14,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 20250306 160312 57 100.00 KOSPI 증권 N N N N N 5790 -20 5 -0.34 176811940 30546 56.49 5810 5830 5750 7550 4070 5810 5788.38 6.26 0 9463 5936 5872 5816 5752 5696 5845 5725 2122 1740 5000 4410 10 1 42446389 2458 39.93 0.24 12 0.07 145.00 23875.00 6280 20240906 -7.80 3915 20240805 47.89 6120 -5.39 20250226 5150 12.43 20250106 6280 -7.80 20240906 3915 47.89 20240805 0.11 N 016610 5000 2122 억 2659206 N N 6 N 00 N
3 20250306 150312 57 100.00 KOSPI 증권 N N N N N 5800 -10 5 -0.17 128286760 22136 40.94 5810 5830 5780 7550 4070 5810 5795.39 6.26 0 7962 5936 5872 5816 5752 5696 5845 5725 2122 1740 5000 4410 10 1 42446389 2462 40.00 0.24 12 0.05 145.00 23875.00 6280 20240906 -7.64 3915 20240805 48.15 6120 -5.23 20250226 5150 12.62 20250106 6280 -7.64 20240906 3915 48.15 20240805 0.11 N 016610 5000 2122 억 2659206 N N 19 N 00 N
4 20250306 140312 57 100.00 KOSPI 증권 N N N N N 5790 -20 5 -0.34 96252855 16608 30.71 5810 5830 5780 7550 4070 5810 5795.57 6.26 0 6707 5936 5872 5816 5752 5696 5845 5725 2122 1740 5000 4410 10 1 42446389 2458 39.93 0.24 12 0.04 145.00 23875.00 6280 20240906 -7.80 3915 20240805 47.89 6120 -5.39 20250226 5150 12.43 20250106 6280 -7.80 20240906 3915 47.89 20240805 0.11 N 016610 5000 2122 억 2659206 N N 19 N 00 N
5 20250306 130312 57 100.00 KOSPI 증권 N N N N N 5800 -10 5 -0.17 78716495 13582 25.12 5810 5830 5780 7550 4070 5810 5795.65 6.26 0 5206 5936 5872 5816 5752 5696 5845 5725 2122 1740 5000 4410 10 1 42446389 2462 40.00 0.24 12 0.03 145.00 23875.00 6280 20240906 -7.64 3915 20240805 48.15 6120 -5.23 20250226 5150 12.62 20250106 6280 -7.64 20240906 3915 48.15 20240805 0.11 N 016610 5000 2122 억 2659206 N N 19 N 00 N
6 20250306 120312 57 100.00 KOSPI 증권 N N N N N 5780 -30 5 -0.52 72861865 12571 23.25 5810 5830 5780 7550 4070 5810 5796.03 6.26 0 4686 5936 5872 5816 5752 5696 5845 5725 2122 1740 5000 4410 10 1 42446389 2453 39.86 0.24 12 0.03 145.00 23875.00 6280 20240906 -7.96 3915 20240805 47.64 6120 -5.56 20250226 5150 12.23 20250106 6280 -7.96 20240906 3915 47.64 20240805 0.11 N 016610 5000 2122 억 2659206 N N 19 N 00 N
7 20250306 110311 57 100.00 KOSPI 증권 N N N N N 5810 0 3 0.00 49464480 8535 15.78 5810 5830 5780 7550 4070 5810 5795.49 6.26 0 4016 5936 5872 5816 5752 5696 5845 5725 2122 1740 5000 4410 10 1 42446389 2466 40.07 0.24 12 0.02 145.00 23875.00 6280 20240906 -7.48 3915 20240805 48.40 6120 -5.07 20250226 5150 12.82 20250106 6280 -7.48 20240906 3915 48.40 20240805 0.11 N 016610 5000 2122 억 2659206 N N 19 N 00 N
8 20250306 100312 57 100.00 KOSPI 증권 N N N N N 5810 0 3 0.00 27360070 4723 8.73 5810 5830 5780 7550 4070 5810 5792.94 6.26 0 1216 5936 5872 5816 5752 5696 5845 5725 2122 1740 5000 4410 10 1 42446389 2466 40.07 0.24 12 0.01 145.00 23875.00 6280 20240906 -7.48 3915 20240805 48.40 6120 -5.07 20250226 5150 12.82 20250106 6280 -7.48 20240906 3915 48.40 20240805 0.11 N 016610 5000 2122 억 2659206 N N 19 N 00 N
9 20250306 090315 57 100.00 KOSPI 증권 N N N N N 5800 -10 5 -0.17 6270120 1083 2.00 5810 5810 5780 7550 4070 5810 5789.58 6.26 0 634 5936 5872 5816 5752 5696 5845 5725 2122 1740 5000 4410 10 1 42446389 2462 40.00 0.24 12 0.00 145.00 23875.00 6280 20240906 -7.64 3915 20240805 48.15 6120 -5.23 20250226 5150 12.62 20250106 6280 -7.64 20240906 3915 48.15 20240805 0.11 N 016610 5000 2122 억 2659206 N N 19 N 00 N
10 20250305 160310 57 100.00 KOSPI 증권 N N N N N 5810 -50 5 -0.85 313812125 54043 154.74 5860 5880 5760 7610 4110 5860 5806.71 6.28 0 -3786 6020 5940 5880 5800 5740 5910 5770 2122 1750 5000 4450 10 1 42446389 2466 40.07 0.24 12 0.13 145.00 23875.00 6280 20240906 -7.48 3915 20240805 48.40 6120 -5.07 20250226 5150 12.82 20250106 6280 -7.48 20240906 3915 48.40 20240805 0.09 N 016610 5000 2122 억 2664769 N N 19 N 00 N
11 20250305 150311 57 100.00 KOSPI 증권 N N N N N 5820 -40 5 -0.68 301769745 51972 148.81 5860 5880 5760 7610 4110 5860 5806.39 6.28 0 -3036 6020 5940 5880 5800 5740 5910 5770 2122 1750 5000 4450 10 1 42446389 2470 40.14 0.24 12 0.12 145.00 23875.00 6280 20240906 -7.32 3915 20240805 48.66 6120 -4.90 20250226 5150 13.01 20250106 6280 -7.32 20240906 3915 48.66 20240805 0.09 N 016610 5000 2122 억 2664769 N N 14 N 00 N
12 20250305 140309 57 100.00 KOSPI 증권 N N N N N 5840 -20 5 -0.34 271315455 46724 133.78 5860 5880 5760 7610 4110 5860 5806.77 6.28 0 -899 6020 5940 5880 5800 5740 5910 5770 2122 1750 5000 4450 10 1 42446389 2479 40.28 0.24 12 0.11 145.00 23875.00 6280 20240906 -7.01 3915 20240805 49.17 6120 -4.58 20250226 5150 13.40 20250106 6280 -7.01 20240906 3915 49.17 20240805 0.09 N 016610 5000 2122 억 2664769 N N 14 N 00 N