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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,0,3,0.00,109379250,15731,78.99,6960,6990,6920,9070,4890,6980,6953.10,1.09,0,-3572,7113,7046,7003,6936,6893,7025,6915,161,2090,1000,5160,10,1,16089459,1123,0.73,0.27,12,0.10,9558.00,26059.00,10210,20240604,-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
20250218,120321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,-10,5,-0.14,97798520,14069,70.64,6960,6990,6920,9070,4890,6980,6951.35,1.09,0,-3090,7113,7046,7003,6936,6893,7025,6915,161,2090,1000,5160,10,1,16089459,1121,0.73,0.27,12,0.09,9558.00,26059.00,10210,20240604,-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
20250218,110321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,-10,5,-0.14,90322370,12995,65.25,6960,6990,6920,9070,4890,6980,6950.55,1.09,0,-2961,7113,7046,7003,6936,6893,7025,6915,161,2090,1000,5160,10,1,16089459,1121,0.73,0.27,12,0.08,9558.00,26059.00,10210,20240604,-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
20250218,100322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,-10,5,-0.14,27581740,3962,19.89,6960,6990,6950,9070,4890,6980,6961.57,1.09,0,-951,7113,7046,7003,6936,6893,7025,6915,161,2090,1000,5160,10,1,16089459,1121,0.73,0.27,12,0.02,9558.00,26059.00,10210,20240604,-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
20250218,090321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6950,-30,5,-0.43,1461250,210,1.05,6960,6960,6950,9070,4890,6980,6958.33,1.09,0,-59,7113,7046,7003,6936,6893,7025,6915,161,2090,1000,5160,10,1,16089459,1118,0.73,0.27,12,0.00,9558.00,26059.00,10210,20240604,-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,,175656,N,N,9,N,00,N
20250217,160321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,-40,5,-0.57,139278250,19916,197.42,7070,7070,6960,9120,4920,7020,6993.29,1.09,0,924,7126,7072,7016,6962,6906,7100,6990,161,2100,1000,5190,10,1,16089459,1123,0.73,0.27,12,0.12,9558.00,26059.00,10210,20240604,-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,,174651,N,N,9,N,00,N
20250217,150320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,-50,5,-0.71,132144780,18894,187.29,7070,7070,6960,9120,4920,7020,6994.01,1.09,0,1113,7126,7072,7016,6962,6906,7100,6990,161,2100,1000,5190,10,1,16089459,1121,0.73,0.27,12,0.12,9558.00,26059.00,10210,20240604,-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,,174651,N,N,13,N,00,N
20250217,140320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6990,-30,5,-0.43,96013690,13714,135.94,7070,7070,6980,9120,4920,7020,7001.14,1.09,0,805,7126,7072,7016,6962,6906,7100,6990,161,2100,1000,5190,10,1,16089459,1125,0.73,0.27,12,0.09,9558.00,26059.00,10210,20240604,-31.54,6770,20241210,3.25,7210,-3.05,20250106,6880,1.60,20250203,10210,-31.54,20240604,6770,3.25,20241210,0.01,N,016710,1000,160 억,,174651,N,N,13,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 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
3 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
4 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
5 20250218 130321 57 100.00 KOSPI 일반서비스 N N N N N 6980 0 3 0.00 109379250 15731 78.99 6960 6990 6920 9070 4890 6980 6953.10 1.09 0 -3572 7113 7046 7003 6936 6893 7025 6915 161 2090 1000 5160 10 1 16089459 1123 0.73 0.27 12 0.10 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
6 20250218 120321 57 100.00 KOSPI 일반서비스 N N N N N 6970 -10 5 -0.14 97798520 14069 70.64 6960 6990 6920 9070 4890 6980 6951.35 1.09 0 -3090 7113 7046 7003 6936 6893 7025 6915 161 2090 1000 5160 10 1 16089459 1121 0.73 0.27 12 0.09 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
7 20250218 110321 57 100.00 KOSPI 일반서비스 N N N N N 6970 -10 5 -0.14 90322370 12995 65.25 6960 6990 6920 9070 4890 6980 6950.55 1.09 0 -2961 7113 7046 7003 6936 6893 7025 6915 161 2090 1000 5160 10 1 16089459 1121 0.73 0.27 12 0.08 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
8 20250218 100322 57 100.00 KOSPI 일반서비스 N N N N N 6970 -10 5 -0.14 27581740 3962 19.89 6960 6990 6950 9070 4890 6980 6961.57 1.09 0 -951 7113 7046 7003 6936 6893 7025 6915 161 2090 1000 5160 10 1 16089459 1121 0.73 0.27 12 0.02 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
9 20250218 090321 57 100.00 KOSPI 일반서비스 N N N N N 6950 -30 5 -0.43 1461250 210 1.05 6960 6960 6950 9070 4890 6980 6958.33 1.09 0 -59 7113 7046 7003 6936 6893 7025 6915 161 2090 1000 5160 10 1 16089459 1118 0.73 0.27 12 0.00 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 175656 N N 9 N 00 N
10 20250217 160321 57 100.00 KOSPI 일반서비스 N N N N N 6980 -40 5 -0.57 139278250 19916 197.42 7070 7070 6960 9120 4920 7020 6993.29 1.09 0 924 7126 7072 7016 6962 6906 7100 6990 161 2100 1000 5190 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 174651 N N 9 N 00 N
11 20250217 150320 57 100.00 KOSPI 일반서비스 N N N N N 6970 -50 5 -0.71 132144780 18894 187.29 7070 7070 6960 9120 4920 7020 6994.01 1.09 0 1113 7126 7072 7016 6962 6906 7100 6990 161 2100 1000 5190 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 174651 N N 13 N 00 N
12 20250217 140320 57 100.00 KOSPI 일반서비스 N N N N N 6990 -30 5 -0.43 96013690 13714 135.94 7070 7070 6980 9120 4920 7020 7001.14 1.09 0 805 7126 7072 7016 6962 6906 7100 6990 161 2100 1000 5190 10 1 16089459 1125 0.73 0.27 12 0.09 9558.00 26059.00 10210 20240604 -31.54 6770 20241210 3.25 7210 -3.05 20250106 6880 1.60 20250203 10210 -31.54 20240604 6770 3.25 20241210 0.01 N 016710 1000 160 억 174651 N N 13 N 00 N