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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016880/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
20250211,160316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,880,-5,5,-0.56,146685724,165244,38.17,885,899,880,1150,620,885,887.69,2.09,0,-5341,907,895,878,866,849,902,873,422,265,500,630,1,1,79927080,703,-6.67,1.01,12,0.21,-132.00,871.00,1627,20240522,-45.91,780,20241210,12.82,1060,-16.98,20250106,837,5.14,20250102,1627,-45.91,20240522,780,12.82,20241210,1.05,N,016880,500,422 억,,1672039,N,N,0,N,00,N
20250211,150316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,888,3,2,0.34,130371702,146819,33.92,885,899,880,1150,620,885,887.98,2.09,0,-6826,907,895,878,866,849,902,873,422,265,500,630,1,1,79927080,710,-6.73,1.02,12,0.18,-132.00,871.00,1627,20240522,-45.42,780,20241210,13.85,1060,-16.23,20250106,837,6.09,20250102,1627,-45.42,20240522,780,13.85,20241210,1.05,N,016880,500,422 억,,1672039,N,N,0,N,00,N
20250211,140317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,890,5,2,0.56,126491448,142442,32.91,885,899,880,1150,620,885,888.02,2.09,0,-7782,907,895,878,866,849,902,873,422,265,500,630,1,1,79927080,711,-6.74,1.02,12,0.18,-132.00,871.00,1627,20240522,-45.30,780,20241210,14.10,1060,-16.04,20250106,837,6.33,20250102,1627,-45.30,20240522,780,14.10,20241210,1.05,N,016880,500,422 억,,1672039,N,N,0,N,00,N
20250211,130314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,891,6,2,0.68,79411846,89506,20.68,885,899,880,1150,620,885,887.22,2.09,0,-5755,907,895,878,866,849,902,873,422,265,500,630,1,1,79927080,712,-6.75,1.02,12,0.11,-132.00,871.00,1627,20240522,-45.24,780,20241210,14.23,1060,-15.94,20250106,837,6.45,20250102,1627,-45.24,20240522,780,14.23,20241210,1.05,N,016880,500,422 억,,1672039,N,N,0,N,00,N
20250211,120315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,888,3,2,0.34,64109851,72234,16.69,885,899,880,1150,620,885,887.53,2.09,0,-3379,907,895,878,866,849,902,873,422,265,500,630,1,1,79927080,710,-6.73,1.02,12,0.09,-132.00,871.00,1627,20240522,-45.42,780,20241210,13.85,1060,-16.23,20250106,837,6.09,20250102,1627,-45.42,20240522,780,13.85,20241210,1.05,N,016880,500,422 억,,1672039,N,N,0,N,00,N
20250211,110316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,886,1,2,0.11,62390338,70299,16.24,885,899,880,1150,620,885,887.50,2.09,0,-3362,907,895,878,866,849,902,873,422,265,500,630,1,1,79927080,708,-6.71,1.02,12,0.09,-132.00,871.00,1627,20240522,-45.54,780,20241210,13.59,1060,-16.42,20250106,837,5.85,20250102,1627,-45.54,20240522,780,13.59,20241210,1.05,N,016880,500,422 억,,1672039,N,N,0,N,00,N
20250211,100315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,895,10,2,1.13,18570147,20843,4.81,885,897,881,1150,620,885,890.95,2.09,0,-2545,907,895,878,866,849,902,873,422,265,500,630,1,1,79927080,715,-6.78,1.03,12,0.03,-132.00,871.00,1627,20240522,-44.99,780,20241210,14.74,1060,-15.57,20250106,837,6.93,20250102,1627,-44.99,20240522,780,14.74,20241210,1.05,N,016880,500,422 억,,1672039,N,N,0,N,00,N
20250211,090317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,881,-4,5,-0.45,971261,1101,0.25,885,886,881,1150,620,885,882.16,2.09,0,-60,907,895,878,866,849,902,873,422,265,500,630,1,1,79927080,704,-6.67,1.01,12,0.00,-132.00,871.00,1627,20240522,-45.85,780,20241210,12.95,1060,-16.89,20250106,837,5.26,20250102,1627,-45.85,20240522,780,12.95,20241210,1.05,N,016880,500,422 억,,1672039,N,N,0,N,00,N
20250210,160314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,885,-10,5,-1.12,376137321,432874,486.33,861,890,861,1163,627,895,868.83,1.96,0,107369,917,906,900,889,883,903,886,422,268,500,640,1,1,79927080,707,-6.70,1.02,12,0.54,-132.00,871.00,1627,20240522,-45.61,780,20241210,13.46,1060,-16.51,20250106,837,5.73,20250102,1627,-45.61,20240522,780,13.46,20241210,1.06,N,016880,500,422 억,,1563743,N,N,4,N,00,N
20250210,150314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,888,-7,5,-0.78,367330833,422920,475.15,861,890,861,1163,627,895,868.56,1.96,0,109764,917,906,900,889,883,903,886,422,268,500,640,1,1,79927080,710,-6.73,1.02,12,0.53,-132.00,871.00,1627,20240522,-45.42,780,20241210,13.85,1060,-16.23,20250106,837,6.09,20250102,1627,-45.42,20240522,780,13.85,20241210,1.06,N,016880,500,422 억,,1563743,N,N,4,N,00,N
20250210,140315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,886,-9,5,-1.01,361222632,416030,467.41,861,890,861,1163,627,895,868.26,1.96,0,107291,917,906,900,889,883,903,886,422,268,500,640,1,1,79927080,708,-6.71,1.02,12,0.52,-132.00,871.00,1627,20240522,-45.54,780,20241210,13.59,1060,-16.42,20250106,837,5.85,20250102,1627,-45.54,20240522,780,13.59,20241210,1.06,N,016880,500,422 억,,1563743,N,N,4,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 20250211 160316 57 100.00 KOSPI 일반서비스 N N N N N 880 -5 5 -0.56 146685724 165244 38.17 885 899 880 1150 620 885 887.69 2.09 0 -5341 907 895 878 866 849 902 873 422 265 500 630 1 1 79927080 703 -6.67 1.01 12 0.21 -132.00 871.00 1627 20240522 -45.91 780 20241210 12.82 1060 -16.98 20250106 837 5.14 20250102 1627 -45.91 20240522 780 12.82 20241210 1.05 N 016880 500 422 억 1672039 N N 0 N 00 N
3 20250211 150316 57 100.00 KOSPI 일반서비스 N N N N N 888 3 2 0.34 130371702 146819 33.92 885 899 880 1150 620 885 887.98 2.09 0 -6826 907 895 878 866 849 902 873 422 265 500 630 1 1 79927080 710 -6.73 1.02 12 0.18 -132.00 871.00 1627 20240522 -45.42 780 20241210 13.85 1060 -16.23 20250106 837 6.09 20250102 1627 -45.42 20240522 780 13.85 20241210 1.05 N 016880 500 422 억 1672039 N N 0 N 00 N
4 20250211 140317 57 100.00 KOSPI 일반서비스 N N N N N 890 5 2 0.56 126491448 142442 32.91 885 899 880 1150 620 885 888.02 2.09 0 -7782 907 895 878 866 849 902 873 422 265 500 630 1 1 79927080 711 -6.74 1.02 12 0.18 -132.00 871.00 1627 20240522 -45.30 780 20241210 14.10 1060 -16.04 20250106 837 6.33 20250102 1627 -45.30 20240522 780 14.10 20241210 1.05 N 016880 500 422 억 1672039 N N 0 N 00 N
5 20250211 130314 57 100.00 KOSPI 일반서비스 N N N N N 891 6 2 0.68 79411846 89506 20.68 885 899 880 1150 620 885 887.22 2.09 0 -5755 907 895 878 866 849 902 873 422 265 500 630 1 1 79927080 712 -6.75 1.02 12 0.11 -132.00 871.00 1627 20240522 -45.24 780 20241210 14.23 1060 -15.94 20250106 837 6.45 20250102 1627 -45.24 20240522 780 14.23 20241210 1.05 N 016880 500 422 억 1672039 N N 0 N 00 N
6 20250211 120315 57 100.00 KOSPI 일반서비스 N N N N N 888 3 2 0.34 64109851 72234 16.69 885 899 880 1150 620 885 887.53 2.09 0 -3379 907 895 878 866 849 902 873 422 265 500 630 1 1 79927080 710 -6.73 1.02 12 0.09 -132.00 871.00 1627 20240522 -45.42 780 20241210 13.85 1060 -16.23 20250106 837 6.09 20250102 1627 -45.42 20240522 780 13.85 20241210 1.05 N 016880 500 422 억 1672039 N N 0 N 00 N
7 20250211 110316 57 100.00 KOSPI 일반서비스 N N N N N 886 1 2 0.11 62390338 70299 16.24 885 899 880 1150 620 885 887.50 2.09 0 -3362 907 895 878 866 849 902 873 422 265 500 630 1 1 79927080 708 -6.71 1.02 12 0.09 -132.00 871.00 1627 20240522 -45.54 780 20241210 13.59 1060 -16.42 20250106 837 5.85 20250102 1627 -45.54 20240522 780 13.59 20241210 1.05 N 016880 500 422 억 1672039 N N 0 N 00 N
8 20250211 100315 57 100.00 KOSPI 일반서비스 N N N N N 895 10 2 1.13 18570147 20843 4.81 885 897 881 1150 620 885 890.95 2.09 0 -2545 907 895 878 866 849 902 873 422 265 500 630 1 1 79927080 715 -6.78 1.03 12 0.03 -132.00 871.00 1627 20240522 -44.99 780 20241210 14.74 1060 -15.57 20250106 837 6.93 20250102 1627 -44.99 20240522 780 14.74 20241210 1.05 N 016880 500 422 억 1672039 N N 0 N 00 N
9 20250211 090317 57 100.00 KOSPI 일반서비스 N N N N N 881 -4 5 -0.45 971261 1101 0.25 885 886 881 1150 620 885 882.16 2.09 0 -60 907 895 878 866 849 902 873 422 265 500 630 1 1 79927080 704 -6.67 1.01 12 0.00 -132.00 871.00 1627 20240522 -45.85 780 20241210 12.95 1060 -16.89 20250106 837 5.26 20250102 1627 -45.85 20240522 780 12.95 20241210 1.05 N 016880 500 422 억 1672039 N N 0 N 00 N
10 20250210 160314 57 100.00 KOSPI 일반서비스 N N N N N 885 -10 5 -1.12 376137321 432874 486.33 861 890 861 1163 627 895 868.83 1.96 0 107369 917 906 900 889 883 903 886 422 268 500 640 1 1 79927080 707 -6.70 1.02 12 0.54 -132.00 871.00 1627 20240522 -45.61 780 20241210 13.46 1060 -16.51 20250106 837 5.73 20250102 1627 -45.61 20240522 780 13.46 20241210 1.06 N 016880 500 422 억 1563743 N N 4 N 00 N
11 20250210 150314 57 100.00 KOSPI 일반서비스 N N N N N 888 -7 5 -0.78 367330833 422920 475.15 861 890 861 1163 627 895 868.56 1.96 0 109764 917 906 900 889 883 903 886 422 268 500 640 1 1 79927080 710 -6.73 1.02 12 0.53 -132.00 871.00 1627 20240522 -45.42 780 20241210 13.85 1060 -16.23 20250106 837 6.09 20250102 1627 -45.42 20240522 780 13.85 20241210 1.06 N 016880 500 422 억 1563743 N N 4 N 00 N
12 20250210 140315 57 100.00 KOSPI 일반서비스 N N N N N 886 -9 5 -1.01 361222632 416030 467.41 861 890 861 1163 627 895 868.26 1.96 0 107291 917 906 900 889 883 903 886 422 268 500 640 1 1 79927080 708 -6.71 1.02 12 0.52 -132.00 871.00 1627 20240522 -45.54 780 20241210 13.59 1060 -16.42 20250106 837 5.85 20250102 1627 -45.54 20240522 780 13.59 20241210 1.06 N 016880 500 422 억 1563743 N N 4 N 00 N