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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160315,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5780,190,2,3.40,742508760,129145,60.45,5690,5820,5590,7260,3920,5590,5749.42,6.25,0,19034,5810,5700,5630,5520,5450,5665,5485,2122,1670,5000,4240,10,1,42446389,2453,39.86,0.24,12,0.30,145.00,23875.00,6280,20240906,-7.96,3880,20240130,48.97,5820,-0.69,20250212,5150,12.23,20250106,6280,-7.96,20240906,3915,47.64,20240805,0.06,N,016610,5000,2122 억,,2653870,N,N,176,N,00,N
20250212,150314,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5780,190,2,3.40,623215460,108556,50.81,5690,5820,5590,7260,3920,5590,5740.96,6.25,0,20923,5810,5700,5630,5520,5450,5665,5485,2122,1670,5000,4240,10,1,42446389,2453,39.86,0.24,12,0.26,145.00,23875.00,6280,20240906,-7.96,3880,20240130,48.97,5820,-0.69,20250212,5150,12.23,20250106,6280,-7.96,20240906,3915,47.64,20240805,0.06,N,016610,5000,2122 억,,2653870,N,N,0,N,00,N
20250212,140315,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5710,120,2,2.15,326238470,57129,26.74,5690,5750,5590,7260,3920,5590,5710.56,6.25,0,8443,5810,5700,5630,5520,5450,5665,5485,2122,1670,5000,4240,10,1,42446389,2424,39.38,0.24,12,0.13,145.00,23875.00,6280,20240906,-9.08,3880,20240130,47.16,5750,-0.70,20250212,5150,10.87,20250106,6280,-9.08,20240906,3915,45.85,20240805,0.06,N,016610,5000,2122 억,,2653870,N,N,0,N,00,N
20250212,130315,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5720,130,2,2.33,267936690,46891,21.95,5690,5750,5590,7260,3920,5590,5714.03,6.25,0,6546,5810,5700,5630,5520,5450,5665,5485,2122,1670,5000,4240,10,1,42446389,2428,39.45,0.24,12,0.11,145.00,23875.00,6280,20240906,-8.92,3880,20240130,47.42,5750,-0.52,20250212,5150,11.07,20250106,6280,-8.92,20240906,3915,46.10,20240805,0.06,N,016610,5000,2122 억,,2653870,N,N,0,N,00,N
20250212,120314,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5700,110,2,1.97,255926060,44785,20.96,5690,5750,5590,7260,3920,5590,5714.55,6.25,0,5054,5810,5700,5630,5520,5450,5665,5485,2122,1670,5000,4240,10,1,42446389,2419,39.31,0.24,12,0.11,145.00,23875.00,6280,20240906,-9.24,3880,20240130,46.91,5750,-0.87,20250212,5150,10.68,20250106,6280,-9.24,20240906,3915,45.59,20240805,0.06,N,016610,5000,2122 억,,2653870,N,N,0,N,00,N
20250212,110315,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5740,150,2,2.68,198336590,34732,16.26,5690,5750,5590,7260,3920,5590,5710.49,6.25,0,3814,5810,5700,5630,5520,5450,5665,5485,2122,1670,5000,4240,10,1,42446389,2436,39.59,0.24,12,0.08,145.00,23875.00,6280,20240906,-8.60,3880,20240130,47.94,5750,-0.17,20250212,5150,11.46,20250106,6280,-8.60,20240906,3915,46.62,20240805,0.06,N,016610,5000,2122 억,,2653870,N,N,0,N,00,N
20250212,100315,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5700,110,2,1.97,73394660,12912,6.04,5690,5710,5590,7260,3920,5590,5684.22,6.25,0,-244,5810,5700,5630,5520,5450,5665,5485,2122,1670,5000,4240,10,1,42446389,2419,39.31,0.24,12,0.03,145.00,23875.00,6280,20240906,-9.24,3880,20240130,46.91,5740,-0.70,20250211,5150,10.68,20250106,6280,-9.24,20240906,3915,45.59,20240805,0.06,N,016610,5000,2122 억,,2653870,N,N,0,N,00,N
20250212,090316,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5680,90,2,1.61,18492630,3252,1.52,5690,5690,5590,7260,3920,5590,5686.54,6.25,0,-817,5810,5700,5630,5520,5450,5665,5485,2122,1670,5000,4240,10,1,42446389,2411,39.17,0.24,12,0.01,145.00,23875.00,6280,20240906,-9.55,3880,20240130,46.39,5740,-1.05,20250211,5150,10.29,20250106,6280,-9.55,20240906,3915,45.08,20240805,0.06,N,016610,5000,2122 억,,2653870,N,N,0,N,00,N
20250211,160314,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5590,30,2,0.54,1207683060,213611,291.15,5650,5740,5560,7220,3900,5560,5653.66,6.29,0,-12789,5666,5612,5566,5512,5466,5640,5540,2122,1660,5000,4220,10,1,42446389,2373,38.55,0.23,12,0.50,145.00,23875.00,6280,20240906,-10.99,3810,20240129,46.72,5740,-2.61,20250211,5150,8.54,20250106,6280,-10.99,20240906,3915,42.78,20240805,0.07,N,016610,5000,2122 억,,2670265,N,N,0,N,00,N
20250211,150314,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5580,20,2,0.36,1187749290,210044,286.29,5650,5740,5560,7220,3900,5560,5654.76,6.29,0,-12546,5666,5612,5566,5512,5466,5640,5540,2122,1660,5000,4220,10,1,42446389,2369,38.48,0.23,12,0.49,145.00,23875.00,6280,20240906,-11.15,3810,20240129,46.46,5740,-2.79,20250211,5150,8.35,20250106,6280,-11.15,20240906,3915,42.53,20240805,0.07,N,016610,5000,2122 억,,2670265,N,N,0,N,00,N
20250211,140315,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5610,50,2,0.90,1103551740,194996,265.78,5650,5740,5580,7220,3900,5560,5659.36,6.29,0,-10612,5666,5612,5566,5512,5466,5640,5540,2122,1660,5000,4220,10,1,42446389,2381,38.69,0.23,12,0.46,145.00,23875.00,6280,20240906,-10.67,3810,20240129,47.24,5740,-2.26,20250211,5150,8.93,20250106,6280,-10.67,20240906,3915,43.30,20240805,0.07,N,016610,5000,2122 억,,2670265,N,N,0,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 20250212 160315 57 100.00 KOSPI 증권 N N N N N 5780 190 2 3.40 742508760 129145 60.45 5690 5820 5590 7260 3920 5590 5749.42 6.25 0 19034 5810 5700 5630 5520 5450 5665 5485 2122 1670 5000 4240 10 1 42446389 2453 39.86 0.24 12 0.30 145.00 23875.00 6280 20240906 -7.96 3880 20240130 48.97 5820 -0.69 20250212 5150 12.23 20250106 6280 -7.96 20240906 3915 47.64 20240805 0.06 N 016610 5000 2122 억 2653870 N N 176 N 00 N
3 20250212 150314 57 100.00 KOSPI 증권 N N N N N 5780 190 2 3.40 623215460 108556 50.81 5690 5820 5590 7260 3920 5590 5740.96 6.25 0 20923 5810 5700 5630 5520 5450 5665 5485 2122 1670 5000 4240 10 1 42446389 2453 39.86 0.24 12 0.26 145.00 23875.00 6280 20240906 -7.96 3880 20240130 48.97 5820 -0.69 20250212 5150 12.23 20250106 6280 -7.96 20240906 3915 47.64 20240805 0.06 N 016610 5000 2122 억 2653870 N N 0 N 00 N
4 20250212 140315 57 100.00 KOSPI 증권 N N N N N 5710 120 2 2.15 326238470 57129 26.74 5690 5750 5590 7260 3920 5590 5710.56 6.25 0 8443 5810 5700 5630 5520 5450 5665 5485 2122 1670 5000 4240 10 1 42446389 2424 39.38 0.24 12 0.13 145.00 23875.00 6280 20240906 -9.08 3880 20240130 47.16 5750 -0.70 20250212 5150 10.87 20250106 6280 -9.08 20240906 3915 45.85 20240805 0.06 N 016610 5000 2122 억 2653870 N N 0 N 00 N
5 20250212 130315 57 100.00 KOSPI 증권 N N N N N 5720 130 2 2.33 267936690 46891 21.95 5690 5750 5590 7260 3920 5590 5714.03 6.25 0 6546 5810 5700 5630 5520 5450 5665 5485 2122 1670 5000 4240 10 1 42446389 2428 39.45 0.24 12 0.11 145.00 23875.00 6280 20240906 -8.92 3880 20240130 47.42 5750 -0.52 20250212 5150 11.07 20250106 6280 -8.92 20240906 3915 46.10 20240805 0.06 N 016610 5000 2122 억 2653870 N N 0 N 00 N
6 20250212 120314 57 100.00 KOSPI 증권 N N N N N 5700 110 2 1.97 255926060 44785 20.96 5690 5750 5590 7260 3920 5590 5714.55 6.25 0 5054 5810 5700 5630 5520 5450 5665 5485 2122 1670 5000 4240 10 1 42446389 2419 39.31 0.24 12 0.11 145.00 23875.00 6280 20240906 -9.24 3880 20240130 46.91 5750 -0.87 20250212 5150 10.68 20250106 6280 -9.24 20240906 3915 45.59 20240805 0.06 N 016610 5000 2122 억 2653870 N N 0 N 00 N
7 20250212 110315 57 100.00 KOSPI 증권 N N N N N 5740 150 2 2.68 198336590 34732 16.26 5690 5750 5590 7260 3920 5590 5710.49 6.25 0 3814 5810 5700 5630 5520 5450 5665 5485 2122 1670 5000 4240 10 1 42446389 2436 39.59 0.24 12 0.08 145.00 23875.00 6280 20240906 -8.60 3880 20240130 47.94 5750 -0.17 20250212 5150 11.46 20250106 6280 -8.60 20240906 3915 46.62 20240805 0.06 N 016610 5000 2122 억 2653870 N N 0 N 00 N
8 20250212 100315 57 100.00 KOSPI 증권 N N N N N 5700 110 2 1.97 73394660 12912 6.04 5690 5710 5590 7260 3920 5590 5684.22 6.25 0 -244 5810 5700 5630 5520 5450 5665 5485 2122 1670 5000 4240 10 1 42446389 2419 39.31 0.24 12 0.03 145.00 23875.00 6280 20240906 -9.24 3880 20240130 46.91 5740 -0.70 20250211 5150 10.68 20250106 6280 -9.24 20240906 3915 45.59 20240805 0.06 N 016610 5000 2122 억 2653870 N N 0 N 00 N
9 20250212 090316 57 100.00 KOSPI 증권 N N N N N 5680 90 2 1.61 18492630 3252 1.52 5690 5690 5590 7260 3920 5590 5686.54 6.25 0 -817 5810 5700 5630 5520 5450 5665 5485 2122 1670 5000 4240 10 1 42446389 2411 39.17 0.24 12 0.01 145.00 23875.00 6280 20240906 -9.55 3880 20240130 46.39 5740 -1.05 20250211 5150 10.29 20250106 6280 -9.55 20240906 3915 45.08 20240805 0.06 N 016610 5000 2122 억 2653870 N N 0 N 00 N
10 20250211 160314 57 100.00 KOSPI 증권 N N N N N 5590 30 2 0.54 1207683060 213611 291.15 5650 5740 5560 7220 3900 5560 5653.66 6.29 0 -12789 5666 5612 5566 5512 5466 5640 5540 2122 1660 5000 4220 10 1 42446389 2373 38.55 0.23 12 0.50 145.00 23875.00 6280 20240906 -10.99 3810 20240129 46.72 5740 -2.61 20250211 5150 8.54 20250106 6280 -10.99 20240906 3915 42.78 20240805 0.07 N 016610 5000 2122 억 2670265 N N 0 N 00 N
11 20250211 150314 57 100.00 KOSPI 증권 N N N N N 5580 20 2 0.36 1187749290 210044 286.29 5650 5740 5560 7220 3900 5560 5654.76 6.29 0 -12546 5666 5612 5566 5512 5466 5640 5540 2122 1660 5000 4220 10 1 42446389 2369 38.48 0.23 12 0.49 145.00 23875.00 6280 20240906 -11.15 3810 20240129 46.46 5740 -2.79 20250211 5150 8.35 20250106 6280 -11.15 20240906 3915 42.53 20240805 0.07 N 016610 5000 2122 억 2670265 N N 0 N 00 N
12 20250211 140315 57 100.00 KOSPI 증권 N N N N N 5610 50 2 0.90 1103551740 194996 265.78 5650 5740 5580 7220 3900 5560 5659.36 6.29 0 -10612 5666 5612 5566 5512 5466 5640 5540 2122 1660 5000 4220 10 1 42446389 2381 38.69 0.23 12 0.46 145.00 23875.00 6280 20240906 -10.67 3810 20240129 47.24 5740 -2.26 20250211 5150 8.93 20250106 6280 -10.67 20240906 3915 43.30 20240805 0.07 N 016610 5000 2122 억 2670265 N N 0 N 00 N