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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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-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
20250317,160324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,856,-3,5,-0.35,36953978,42909,73.91,860,872,856,1116,602,859,861.22,2.40,0,-6134,877,867,854,844,831,873,850,422,257,500,610,1,1,79927080,684,-6.48,0.98,12,0.05,-132.00,871.00,1627,20240522,-47.39,780,20241210,9.74,1060,-19.25,20250106,815,5.03,20250311,1627,-47.39,20240522,780,9.74,20241210,0.89,N,016880,500,422 억,,1921711,N,N,10,N,00,N
20250317,150323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,857,-2,5,-0.23,35630574,41364,71.25,860,872,856,1116,602,859,861.39,2.40,0,-6208,877,867,854,844,831,873,850,422,257,500,610,1,1,79927080,685,-6.49,0.98,12,0.05,-132.00,871.00,1627,20240522,-47.33,780,20241210,9.87,1060,-19.15,20250106,815,5.15,20250311,1627,-47.33,20240522,780,9.87,20241210,0.89,N,016880,500,422 억,,1921711,N,N,24,N,00,N
20250317,140323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,860,1,2,0.12,32996548,38291,65.95,860,872,857,1116,602,859,861.73,2.40,0,-6303,877,867,854,844,831,873,850,422,257,500,610,1,1,79927080,687,-6.52,0.99,12,0.05,-132.00,871.00,1627,20240522,-47.14,780,20241210,10.26,1060,-18.87,20250106,815,5.52,20250311,1627,-47.14,20240522,780,10.26,20241210,0.89,N,016880,500,422 억,,1921711,N,N,24,N,00,N
20250317,130322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,862,3,2,0.35,29658045,34406,59.26,860,872,857,1116,602,859,862.00,2.40,0,-3655,877,867,854,844,831,873,850,422,257,500,610,1,1,79927080,689,-6.53,0.99,12,0.04,-132.00,871.00,1627,20240522,-47.02,780,20241210,10.51,1060,-18.68,20250106,815,5.77,20250311,1627,-47.02,20240522,780,10.51,20241210,0.89,N,016880,500,422 억,,1921711,N,N,24,N,00,N
20250317,120322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,862,3,2,0.35,28463532,33016,56.87,860,872,859,1116,602,859,862.11,2.40,0,-3452,877,867,854,844,831,873,850,422,257,500,610,1,1,79927080,689,-6.53,0.99,12,0.04,-132.00,871.00,1627,20240522,-47.02,780,20241210,10.51,1060,-18.68,20250106,815,5.77,20250311,1627,-47.02,20240522,780,10.51,20241210,0.89,N,016880,500,422 억,,1921711,N,N,24,N,00,N
20250317,110322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,864,5,2,0.58,26383198,30599,52.70,860,872,859,1116,602,859,862.22,2.40,0,-1530,877,867,854,844,831,873,850,422,257,500,610,1,1,79927080,691,-6.55,0.99,12,0.04,-132.00,871.00,1627,20240522,-46.90,780,20241210,10.77,1060,-18.49,20250106,815,6.01,20250311,1627,-46.90,20240522,780,10.77,20241210,0.89,N,016880,500,422 억,,1921711,N,N,24,N,00,N
20250317,100323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,861,2,2,0.23,23185952,26891,46.32,860,872,859,1116,602,859,862.22,2.40,0,1044,877,867,854,844,831,873,850,422,257,500,610,1,1,79927080,688,-6.52,0.99,12,0.03,-132.00,871.00,1627,20240522,-47.08,780,20241210,10.38,1060,-18.77,20250106,815,5.64,20250311,1627,-47.08,20240522,780,10.38,20241210,0.89,N,016880,500,422 억,,1921711,N,N,24,N,00,N
20250317,090323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,865,6,2,0.70,1407195,1636,2.82,860,865,860,1116,602,859,860.14,2.40,0,1418,877,867,854,844,831,873,850,422,257,500,610,1,1,79927080,691,-6.55,0.99,12,0.00,-132.00,871.00,1627,20240522,-46.83,780,20241210,10.90,1060,-18.40,20250106,815,6.13,20250311,1627,-46.83,20240522,780,10.90,20241210,0.89,N,016880,500,422 억,,1921711,N,N,24,N,00,N
20250314,160322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,859,0,3,0.00,49558634,58058,176.21,857,864,841,1116,602,859,853.60,2.40,0,5597,874,866,858,850,842,870,854,422,257,500,610,1,1,79927080,687,-6.51,0.99,12,0.07,-132.00,871.00,1627,20240522,-47.20,780,20241210,10.13,1060,-18.96,20250106,815,5.40,20250311,1627,-47.20,20240522,780,10.13,20241210,0.87,N,016880,500,422 억,,1916172,N,N,24,N,00,N
20250314,150324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,853,-6,5,-0.70,49050575,57466,174.41,857,864,841,1116,602,859,853.56,2.40,0,5677,874,866,858,850,842,870,854,422,257,500,610,1,1,79927080,682,-6.46,0.98,12,0.07,-132.00,871.00,1627,20240522,-47.57,780,20241210,9.36,1060,-19.53,20250106,815,4.66,20250311,1627,-47.57,20240522,780,9.36,20241210,0.87,N,016880,500,422 억,,1916172,N,N,198,N,00,N
20250314,140322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,855,-4,5,-0.47,45075870,52816,160.30,857,864,841,1116,602,859,853.45,2.40,0,3662,874,866,858,850,842,870,854,422,257,500,610,1,1,79927080,683,-6.48,0.98,12,0.07,-132.00,871.00,1627,20240522,-47.45,780,20241210,9.62,1060,-19.34,20250106,815,4.91,20250311,1627,-47.45,20240522,780,9.62,20241210,0.87,N,016880,500,422 억,,1916172,N,N,198,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 20250317 160324 57 100.00 KOSPI 일반서비스 N N N N N 856 -3 5 -0.35 36953978 42909 73.91 860 872 856 1116 602 859 861.22 2.40 0 -6134 877 867 854 844 831 873 850 422 257 500 610 1 1 79927080 684 -6.48 0.98 12 0.05 -132.00 871.00 1627 20240522 -47.39 780 20241210 9.74 1060 -19.25 20250106 815 5.03 20250311 1627 -47.39 20240522 780 9.74 20241210 0.89 N 016880 500 422 억 1921711 N N 10 N 00 N
3 20250317 150323 57 100.00 KOSPI 일반서비스 N N N N N 857 -2 5 -0.23 35630574 41364 71.25 860 872 856 1116 602 859 861.39 2.40 0 -6208 877 867 854 844 831 873 850 422 257 500 610 1 1 79927080 685 -6.49 0.98 12 0.05 -132.00 871.00 1627 20240522 -47.33 780 20241210 9.87 1060 -19.15 20250106 815 5.15 20250311 1627 -47.33 20240522 780 9.87 20241210 0.89 N 016880 500 422 억 1921711 N N 24 N 00 N
4 20250317 140323 57 100.00 KOSPI 일반서비스 N N N N N 860 1 2 0.12 32996548 38291 65.95 860 872 857 1116 602 859 861.73 2.40 0 -6303 877 867 854 844 831 873 850 422 257 500 610 1 1 79927080 687 -6.52 0.99 12 0.05 -132.00 871.00 1627 20240522 -47.14 780 20241210 10.26 1060 -18.87 20250106 815 5.52 20250311 1627 -47.14 20240522 780 10.26 20241210 0.89 N 016880 500 422 억 1921711 N N 24 N 00 N
5 20250317 130322 57 100.00 KOSPI 일반서비스 N N N N N 862 3 2 0.35 29658045 34406 59.26 860 872 857 1116 602 859 862.00 2.40 0 -3655 877 867 854 844 831 873 850 422 257 500 610 1 1 79927080 689 -6.53 0.99 12 0.04 -132.00 871.00 1627 20240522 -47.02 780 20241210 10.51 1060 -18.68 20250106 815 5.77 20250311 1627 -47.02 20240522 780 10.51 20241210 0.89 N 016880 500 422 억 1921711 N N 24 N 00 N
6 20250317 120322 57 100.00 KOSPI 일반서비스 N N N N N 862 3 2 0.35 28463532 33016 56.87 860 872 859 1116 602 859 862.11 2.40 0 -3452 877 867 854 844 831 873 850 422 257 500 610 1 1 79927080 689 -6.53 0.99 12 0.04 -132.00 871.00 1627 20240522 -47.02 780 20241210 10.51 1060 -18.68 20250106 815 5.77 20250311 1627 -47.02 20240522 780 10.51 20241210 0.89 N 016880 500 422 억 1921711 N N 24 N 00 N
7 20250317 110322 57 100.00 KOSPI 일반서비스 N N N N N 864 5 2 0.58 26383198 30599 52.70 860 872 859 1116 602 859 862.22 2.40 0 -1530 877 867 854 844 831 873 850 422 257 500 610 1 1 79927080 691 -6.55 0.99 12 0.04 -132.00 871.00 1627 20240522 -46.90 780 20241210 10.77 1060 -18.49 20250106 815 6.01 20250311 1627 -46.90 20240522 780 10.77 20241210 0.89 N 016880 500 422 억 1921711 N N 24 N 00 N
8 20250317 100323 57 100.00 KOSPI 일반서비스 N N N N N 861 2 2 0.23 23185952 26891 46.32 860 872 859 1116 602 859 862.22 2.40 0 1044 877 867 854 844 831 873 850 422 257 500 610 1 1 79927080 688 -6.52 0.99 12 0.03 -132.00 871.00 1627 20240522 -47.08 780 20241210 10.38 1060 -18.77 20250106 815 5.64 20250311 1627 -47.08 20240522 780 10.38 20241210 0.89 N 016880 500 422 억 1921711 N N 24 N 00 N
9 20250317 090323 57 100.00 KOSPI 일반서비스 N N N N N 865 6 2 0.70 1407195 1636 2.82 860 865 860 1116 602 859 860.14 2.40 0 1418 877 867 854 844 831 873 850 422 257 500 610 1 1 79927080 691 -6.55 0.99 12 0.00 -132.00 871.00 1627 20240522 -46.83 780 20241210 10.90 1060 -18.40 20250106 815 6.13 20250311 1627 -46.83 20240522 780 10.90 20241210 0.89 N 016880 500 422 억 1921711 N N 24 N 00 N
10 20250314 160322 57 100.00 KOSPI 일반서비스 N N N N N 859 0 3 0.00 49558634 58058 176.21 857 864 841 1116 602 859 853.60 2.40 0 5597 874 866 858 850 842 870 854 422 257 500 610 1 1 79927080 687 -6.51 0.99 12 0.07 -132.00 871.00 1627 20240522 -47.20 780 20241210 10.13 1060 -18.96 20250106 815 5.40 20250311 1627 -47.20 20240522 780 10.13 20241210 0.87 N 016880 500 422 억 1916172 N N 24 N 00 N
11 20250314 150324 57 100.00 KOSPI 일반서비스 N N N N N 853 -6 5 -0.70 49050575 57466 174.41 857 864 841 1116 602 859 853.56 2.40 0 5677 874 866 858 850 842 870 854 422 257 500 610 1 1 79927080 682 -6.46 0.98 12 0.07 -132.00 871.00 1627 20240522 -47.57 780 20241210 9.36 1060 -19.53 20250106 815 4.66 20250311 1627 -47.57 20240522 780 9.36 20241210 0.87 N 016880 500 422 억 1916172 N N 198 N 00 N
12 20250314 140322 57 100.00 KOSPI 일반서비스 N N N N N 855 -4 5 -0.47 45075870 52816 160.30 857 864 841 1116 602 859 853.45 2.40 0 3662 874 866 858 850 842 870 854 422 257 500 610 1 1 79927080 683 -6.48 0.98 12 0.07 -132.00 871.00 1627 20240522 -47.45 780 20241210 9.62 1060 -19.34 20250106 815 4.91 20250311 1627 -47.45 20240522 780 9.62 20241210 0.87 N 016880 500 422 억 1916172 N N 198 N 00 N