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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,900,-8,5,-0.88,74935001,83452,69.57,900,907,893,1180,636,908,897.94,2.19,0,3944,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,719,-6.82,1.03,12,0.10,-132.00,871.00,1627,20240522,-44.68,780,20241210,15.38,1060,-15.09,20250106,837,7.53,20250102,1627,-44.68,20240522,780,15.38,20241210,0.96,N,016880,500,422 억,,1747327,N,N,13,N,00,N
20250224,150327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,901,-7,5,-0.77,70095670,78075,65.09,900,907,893,1180,636,908,897.80,2.19,0,3088,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,720,-6.83,1.03,12,0.10,-132.00,871.00,1627,20240522,-44.62,780,20241210,15.51,1060,-15.00,20250106,837,7.65,20250102,1627,-44.62,20240522,780,15.51,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N
20250224,140328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,897,-11,5,-1.21,64818821,72197,60.19,900,907,893,1180,636,908,897.80,2.19,0,310,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,717,-6.80,1.03,12,0.09,-132.00,871.00,1627,20240522,-44.87,780,20241210,15.00,1060,-15.38,20250106,837,7.17,20250102,1627,-44.87,20240522,780,15.00,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N
20250224,130328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,900,-8,5,-0.88,50681835,56417,47.03,900,907,893,1180,636,908,898.34,2.19,0,-3415,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,719,-6.82,1.03,12,0.07,-132.00,871.00,1627,20240522,-44.68,780,20241210,15.38,1060,-15.09,20250106,837,7.53,20250102,1627,-44.68,20240522,780,15.38,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N
20250224,120326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,900,-8,5,-0.88,45455520,50599,42.18,900,907,893,1180,636,908,898.35,2.19,0,-5792,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,719,-6.82,1.03,12,0.06,-132.00,871.00,1627,20240522,-44.68,780,20241210,15.38,1060,-15.09,20250106,837,7.53,20250102,1627,-44.68,20240522,780,15.38,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N
20250224,110326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,900,-8,5,-0.88,36640068,40788,34.00,900,907,895,1180,636,908,898.31,2.19,0,-4051,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,719,-6.82,1.03,12,0.05,-132.00,871.00,1627,20240522,-44.68,780,20241210,15.38,1060,-15.09,20250106,837,7.53,20250102,1627,-44.68,20240522,780,15.38,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N
20250224,100325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,898,-10,5,-1.10,32250045,35916,29.94,900,907,895,1180,636,908,897.93,2.19,0,-2475,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,718,-6.80,1.03,12,0.04,-132.00,871.00,1627,20240522,-44.81,780,20241210,15.13,1060,-15.28,20250106,837,7.29,20250102,1627,-44.81,20240522,780,15.13,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N
20250224,090328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,898,-10,5,-1.10,8284774,9219,7.69,900,902,895,1180,636,908,898.66,2.19,0,-1127,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,718,-6.80,1.03,12,0.01,-132.00,871.00,1627,20240522,-44.81,780,20241210,15.13,1060,-15.28,20250106,837,7.29,20250102,1627,-44.81,20240522,780,15.13,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N
20250221,160326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,908,-3,5,-0.33,99726939,109894,133.71,920,920,900,1184,638,911,907.48,2.18,0,4351,930,920,913,903,896,917,900,422,273,500,650,1,1,79927080,726,-6.88,1.04,12,0.14,-132.00,871.00,1627,20240522,-44.19,780,20241210,16.41,1060,-14.34,20250106,837,8.48,20250102,1627,-44.19,20240522,780,16.41,20241210,0.96,N,016880,500,422 억,,1741248,N,N,37,N,00,N
20250221,150328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,910,-1,5,-0.11,91389989,100730,122.56,920,920,900,1184,638,911,907.28,2.18,0,4732,930,920,913,903,896,917,900,422,273,500,650,1,1,79927080,727,-6.89,1.04,12,0.13,-132.00,871.00,1627,20240522,-44.07,780,20241210,16.67,1060,-14.15,20250106,837,8.72,20250102,1627,-44.07,20240522,780,16.67,20241210,0.96,N,016880,500,422 억,,1741248,N,N,95,N,00,N
20250221,140325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,911,0,3,0.00,84094665,92716,112.81,920,920,900,1184,638,911,907.01,2.18,0,4567,930,920,913,903,896,917,900,422,273,500,650,1,1,79927080,728,-6.90,1.05,12,0.12,-132.00,871.00,1627,20240522,-44.01,780,20241210,16.79,1060,-14.06,20250106,837,8.84,20250102,1627,-44.01,20240522,780,16.79,20241210,0.96,N,016880,500,422 억,,1741248,N,N,95,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 20250224 160327 57 100.00 KOSPI 일반서비스 N N N N N 900 -8 5 -0.88 74935001 83452 69.57 900 907 893 1180 636 908 897.94 2.19 0 3944 929 918 909 898 889 914 894 422 272 500 650 1 1 79927080 719 -6.82 1.03 12 0.10 -132.00 871.00 1627 20240522 -44.68 780 20241210 15.38 1060 -15.09 20250106 837 7.53 20250102 1627 -44.68 20240522 780 15.38 20241210 0.96 N 016880 500 422 억 1747327 N N 13 N 00 N
3 20250224 150327 57 100.00 KOSPI 일반서비스 N N N N N 901 -7 5 -0.77 70095670 78075 65.09 900 907 893 1180 636 908 897.80 2.19 0 3088 929 918 909 898 889 914 894 422 272 500 650 1 1 79927080 720 -6.83 1.03 12 0.10 -132.00 871.00 1627 20240522 -44.62 780 20241210 15.51 1060 -15.00 20250106 837 7.65 20250102 1627 -44.62 20240522 780 15.51 20241210 0.96 N 016880 500 422 억 1747327 N N 37 N 00 N
4 20250224 140328 57 100.00 KOSPI 일반서비스 N N N N N 897 -11 5 -1.21 64818821 72197 60.19 900 907 893 1180 636 908 897.80 2.19 0 310 929 918 909 898 889 914 894 422 272 500 650 1 1 79927080 717 -6.80 1.03 12 0.09 -132.00 871.00 1627 20240522 -44.87 780 20241210 15.00 1060 -15.38 20250106 837 7.17 20250102 1627 -44.87 20240522 780 15.00 20241210 0.96 N 016880 500 422 억 1747327 N N 37 N 00 N
5 20250224 130328 57 100.00 KOSPI 일반서비스 N N N N N 900 -8 5 -0.88 50681835 56417 47.03 900 907 893 1180 636 908 898.34 2.19 0 -3415 929 918 909 898 889 914 894 422 272 500 650 1 1 79927080 719 -6.82 1.03 12 0.07 -132.00 871.00 1627 20240522 -44.68 780 20241210 15.38 1060 -15.09 20250106 837 7.53 20250102 1627 -44.68 20240522 780 15.38 20241210 0.96 N 016880 500 422 억 1747327 N N 37 N 00 N
6 20250224 120326 57 100.00 KOSPI 일반서비스 N N N N N 900 -8 5 -0.88 45455520 50599 42.18 900 907 893 1180 636 908 898.35 2.19 0 -5792 929 918 909 898 889 914 894 422 272 500 650 1 1 79927080 719 -6.82 1.03 12 0.06 -132.00 871.00 1627 20240522 -44.68 780 20241210 15.38 1060 -15.09 20250106 837 7.53 20250102 1627 -44.68 20240522 780 15.38 20241210 0.96 N 016880 500 422 억 1747327 N N 37 N 00 N
7 20250224 110326 57 100.00 KOSPI 일반서비스 N N N N N 900 -8 5 -0.88 36640068 40788 34.00 900 907 895 1180 636 908 898.31 2.19 0 -4051 929 918 909 898 889 914 894 422 272 500 650 1 1 79927080 719 -6.82 1.03 12 0.05 -132.00 871.00 1627 20240522 -44.68 780 20241210 15.38 1060 -15.09 20250106 837 7.53 20250102 1627 -44.68 20240522 780 15.38 20241210 0.96 N 016880 500 422 억 1747327 N N 37 N 00 N
8 20250224 100325 57 100.00 KOSPI 일반서비스 N N N N N 898 -10 5 -1.10 32250045 35916 29.94 900 907 895 1180 636 908 897.93 2.19 0 -2475 929 918 909 898 889 914 894 422 272 500 650 1 1 79927080 718 -6.80 1.03 12 0.04 -132.00 871.00 1627 20240522 -44.81 780 20241210 15.13 1060 -15.28 20250106 837 7.29 20250102 1627 -44.81 20240522 780 15.13 20241210 0.96 N 016880 500 422 억 1747327 N N 37 N 00 N
9 20250224 090328 57 100.00 KOSPI 일반서비스 N N N N N 898 -10 5 -1.10 8284774 9219 7.69 900 902 895 1180 636 908 898.66 2.19 0 -1127 929 918 909 898 889 914 894 422 272 500 650 1 1 79927080 718 -6.80 1.03 12 0.01 -132.00 871.00 1627 20240522 -44.81 780 20241210 15.13 1060 -15.28 20250106 837 7.29 20250102 1627 -44.81 20240522 780 15.13 20241210 0.96 N 016880 500 422 억 1747327 N N 37 N 00 N
10 20250221 160326 57 100.00 KOSPI 일반서비스 N N N N N 908 -3 5 -0.33 99726939 109894 133.71 920 920 900 1184 638 911 907.48 2.18 0 4351 930 920 913 903 896 917 900 422 273 500 650 1 1 79927080 726 -6.88 1.04 12 0.14 -132.00 871.00 1627 20240522 -44.19 780 20241210 16.41 1060 -14.34 20250106 837 8.48 20250102 1627 -44.19 20240522 780 16.41 20241210 0.96 N 016880 500 422 억 1741248 N N 37 N 00 N
11 20250221 150328 57 100.00 KOSPI 일반서비스 N N N N N 910 -1 5 -0.11 91389989 100730 122.56 920 920 900 1184 638 911 907.28 2.18 0 4732 930 920 913 903 896 917 900 422 273 500 650 1 1 79927080 727 -6.89 1.04 12 0.13 -132.00 871.00 1627 20240522 -44.07 780 20241210 16.67 1060 -14.15 20250106 837 8.72 20250102 1627 -44.07 20240522 780 16.67 20241210 0.96 N 016880 500 422 억 1741248 N N 95 N 00 N
12 20250221 140325 57 100.00 KOSPI 일반서비스 N N N N N 911 0 3 0.00 84094665 92716 112.81 920 920 900 1184 638 911 907.01 2.18 0 4567 930 920 913 903 896 917 900 422 273 500 650 1 1 79927080 728 -6.90 1.05 12 0.12 -132.00 871.00 1627 20240522 -44.01 780 20241210 16.79 1060 -14.06 20250106 837 8.84 20250102 1627 -44.01 20240522 780 16.79 20241210 0.96 N 016880 500 422 억 1741248 N N 95 N 00 N