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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
20250219,160322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,11,2,1.21,199887508,217544,70.91,909,926,909,1181,637,909,918.84,2.10,0,60631,970,939,919,888,868,955,904,422,272,500,650,1,1,79927080,735,-6.97,1.06,12,0.27,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,1060,-13.21,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,0.94,N,016880,500,422 억,,1681519,N,N,80,N,00,N
20250219,150325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,921,12,2,1.32,198337558,215859,70.36,909,926,909,1181,637,909,918.83,2.10,0,60640,970,939,919,888,868,955,904,422,272,500,650,1,1,79927080,736,-6.98,1.06,12,0.27,-132.00,871.00,1627,20240522,-43.39,780,20241210,18.08,1060,-13.11,20250106,837,10.04,20250102,1627,-43.39,20240522,780,18.08,20241210,0.94,N,016880,500,422 억,,1681519,N,N,0,N,00,N
20250219,140322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,918,9,2,0.99,157587869,171409,55.87,909,926,909,1181,637,909,919.37,2.10,0,58359,970,939,919,888,868,955,904,422,272,500,650,1,1,79927080,734,-6.95,1.05,12,0.21,-132.00,871.00,1627,20240522,-43.58,780,20241210,17.69,1060,-13.40,20250106,837,9.68,20250102,1627,-43.58,20240522,780,17.69,20241210,0.94,N,016880,500,422 억,,1681519,N,N,0,N,00,N
20250219,130323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,923,14,2,1.54,130018689,141476,46.12,909,926,909,1181,637,909,919.02,2.10,0,59462,970,939,919,888,868,955,904,422,272,500,650,1,1,79927080,738,-6.99,1.06,12,0.18,-132.00,871.00,1627,20240522,-43.27,780,20241210,18.33,1060,-12.92,20250106,837,10.27,20250102,1627,-43.27,20240522,780,18.33,20241210,0.94,N,016880,500,422 억,,1681519,N,N,0,N,00,N
20250219,120323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,918,9,2,0.99,119151348,129685,42.27,909,926,909,1181,637,909,918.78,2.10,0,58040,970,939,919,888,868,955,904,422,272,500,650,1,1,79927080,734,-6.95,1.05,12,0.16,-132.00,871.00,1627,20240522,-43.58,780,20241210,17.69,1060,-13.40,20250106,837,9.68,20250102,1627,-43.58,20240522,780,17.69,20241210,0.94,N,016880,500,422 억,,1681519,N,N,0,N,00,N
20250219,110324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,921,12,2,1.32,81785422,89037,29.02,909,926,909,1181,637,909,918.56,2.10,0,28463,970,939,919,888,868,955,904,422,272,500,650,1,1,79927080,736,-6.98,1.06,12,0.11,-132.00,871.00,1627,20240522,-43.39,780,20241210,18.08,1060,-13.11,20250106,837,10.04,20250102,1627,-43.39,20240522,780,18.08,20241210,0.94,N,016880,500,422 억,,1681519,N,N,0,N,00,N
20250219,100323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,915,6,2,0.66,46024321,50087,16.33,909,926,909,1181,637,909,918.89,2.10,0,734,970,939,919,888,868,955,904,422,272,500,650,1,1,79927080,731,-6.93,1.05,12,0.06,-132.00,871.00,1627,20240522,-43.76,780,20241210,17.31,1060,-13.68,20250106,837,9.32,20250102,1627,-43.76,20240522,780,17.31,20241210,0.94,N,016880,500,422 억,,1681519,N,N,0,N,00,N
20250219,090324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,11,2,1.21,1188955,1300,0.42,909,920,909,1181,637,909,914.58,2.10,0,-27,970,939,919,888,868,955,904,422,272,500,650,1,1,79927080,735,-6.97,1.06,12,0.00,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,1060,-13.21,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,0.94,N,016880,500,422 억,,1681519,N,N,0,N,00,N
20250218,160322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,909,10,2,1.11,280546541,306501,510.56,905,950,899,1168,630,899,915.32,2.08,0,8739,909,903,897,891,885,907,895,422,269,500,640,1,1,79927080,727,-6.89,1.04,12,0.38,-132.00,871.00,1627,20240522,-44.13,780,20241210,16.54,1060,-14.25,20250106,837,8.60,20250102,1627,-44.13,20240522,780,16.54,20241210,0.95,N,016880,500,422 억,,1662580,N,N,42,N,00,N
20250218,150323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,911,12,2,1.33,272317569,297481,495.54,905,950,899,1168,630,899,915.41,2.08,0,8118,909,903,897,891,885,907,895,422,269,500,640,1,1,79927080,728,-6.90,1.05,12,0.37,-132.00,871.00,1627,20240522,-44.01,780,20241210,16.79,1060,-14.06,20250106,837,8.84,20250102,1627,-44.01,20240522,780,16.79,20241210,0.95,N,016880,500,422 억,,1662580,N,N,42,N,00,N
20250218,140323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,914,15,2,1.67,253307001,276593,460.74,905,950,899,1168,630,899,915.81,2.08,0,-4837,909,903,897,891,885,907,895,422,269,500,640,1,1,79927080,731,-6.92,1.05,12,0.35,-132.00,871.00,1627,20240522,-43.82,780,20241210,17.18,1060,-13.77,20250106,837,9.20,20250102,1627,-43.82,20240522,780,17.18,20241210,0.95,N,016880,500,422 억,,1662580,N,N,42,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 20250219 160322 57 100.00 KOSPI 일반서비스 N N N N N 920 11 2 1.21 199887508 217544 70.91 909 926 909 1181 637 909 918.84 2.10 0 60631 970 939 919 888 868 955 904 422 272 500 650 1 1 79927080 735 -6.97 1.06 12 0.27 -132.00 871.00 1627 20240522 -43.45 780 20241210 17.95 1060 -13.21 20250106 837 9.92 20250102 1627 -43.45 20240522 780 17.95 20241210 0.94 N 016880 500 422 억 1681519 N N 80 N 00 N
3 20250219 150325 57 100.00 KOSPI 일반서비스 N N N N N 921 12 2 1.32 198337558 215859 70.36 909 926 909 1181 637 909 918.83 2.10 0 60640 970 939 919 888 868 955 904 422 272 500 650 1 1 79927080 736 -6.98 1.06 12 0.27 -132.00 871.00 1627 20240522 -43.39 780 20241210 18.08 1060 -13.11 20250106 837 10.04 20250102 1627 -43.39 20240522 780 18.08 20241210 0.94 N 016880 500 422 억 1681519 N N 0 N 00 N
4 20250219 140322 57 100.00 KOSPI 일반서비스 N N N N N 918 9 2 0.99 157587869 171409 55.87 909 926 909 1181 637 909 919.37 2.10 0 58359 970 939 919 888 868 955 904 422 272 500 650 1 1 79927080 734 -6.95 1.05 12 0.21 -132.00 871.00 1627 20240522 -43.58 780 20241210 17.69 1060 -13.40 20250106 837 9.68 20250102 1627 -43.58 20240522 780 17.69 20241210 0.94 N 016880 500 422 억 1681519 N N 0 N 00 N
5 20250219 130323 57 100.00 KOSPI 일반서비스 N N N N N 923 14 2 1.54 130018689 141476 46.12 909 926 909 1181 637 909 919.02 2.10 0 59462 970 939 919 888 868 955 904 422 272 500 650 1 1 79927080 738 -6.99 1.06 12 0.18 -132.00 871.00 1627 20240522 -43.27 780 20241210 18.33 1060 -12.92 20250106 837 10.27 20250102 1627 -43.27 20240522 780 18.33 20241210 0.94 N 016880 500 422 억 1681519 N N 0 N 00 N
6 20250219 120323 57 100.00 KOSPI 일반서비스 N N N N N 918 9 2 0.99 119151348 129685 42.27 909 926 909 1181 637 909 918.78 2.10 0 58040 970 939 919 888 868 955 904 422 272 500 650 1 1 79927080 734 -6.95 1.05 12 0.16 -132.00 871.00 1627 20240522 -43.58 780 20241210 17.69 1060 -13.40 20250106 837 9.68 20250102 1627 -43.58 20240522 780 17.69 20241210 0.94 N 016880 500 422 억 1681519 N N 0 N 00 N
7 20250219 110324 57 100.00 KOSPI 일반서비스 N N N N N 921 12 2 1.32 81785422 89037 29.02 909 926 909 1181 637 909 918.56 2.10 0 28463 970 939 919 888 868 955 904 422 272 500 650 1 1 79927080 736 -6.98 1.06 12 0.11 -132.00 871.00 1627 20240522 -43.39 780 20241210 18.08 1060 -13.11 20250106 837 10.04 20250102 1627 -43.39 20240522 780 18.08 20241210 0.94 N 016880 500 422 억 1681519 N N 0 N 00 N
8 20250219 100323 57 100.00 KOSPI 일반서비스 N N N N N 915 6 2 0.66 46024321 50087 16.33 909 926 909 1181 637 909 918.89 2.10 0 734 970 939 919 888 868 955 904 422 272 500 650 1 1 79927080 731 -6.93 1.05 12 0.06 -132.00 871.00 1627 20240522 -43.76 780 20241210 17.31 1060 -13.68 20250106 837 9.32 20250102 1627 -43.76 20240522 780 17.31 20241210 0.94 N 016880 500 422 억 1681519 N N 0 N 00 N
9 20250219 090324 57 100.00 KOSPI 일반서비스 N N N N N 920 11 2 1.21 1188955 1300 0.42 909 920 909 1181 637 909 914.58 2.10 0 -27 970 939 919 888 868 955 904 422 272 500 650 1 1 79927080 735 -6.97 1.06 12 0.00 -132.00 871.00 1627 20240522 -43.45 780 20241210 17.95 1060 -13.21 20250106 837 9.92 20250102 1627 -43.45 20240522 780 17.95 20241210 0.94 N 016880 500 422 억 1681519 N N 0 N 00 N
10 20250218 160322 57 100.00 KOSPI 일반서비스 N N N N N 909 10 2 1.11 280546541 306501 510.56 905 950 899 1168 630 899 915.32 2.08 0 8739 909 903 897 891 885 907 895 422 269 500 640 1 1 79927080 727 -6.89 1.04 12 0.38 -132.00 871.00 1627 20240522 -44.13 780 20241210 16.54 1060 -14.25 20250106 837 8.60 20250102 1627 -44.13 20240522 780 16.54 20241210 0.95 N 016880 500 422 억 1662580 N N 42 N 00 N
11 20250218 150323 57 100.00 KOSPI 일반서비스 N N N N N 911 12 2 1.33 272317569 297481 495.54 905 950 899 1168 630 899 915.41 2.08 0 8118 909 903 897 891 885 907 895 422 269 500 640 1 1 79927080 728 -6.90 1.05 12 0.37 -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 0.95 N 016880 500 422 억 1662580 N N 42 N 00 N
12 20250218 140323 57 100.00 KOSPI 일반서비스 N N N N N 914 15 2 1.67 253307001 276593 460.74 905 950 899 1168 630 899 915.81 2.08 0 -4837 909 903 897 891 885 907 895 422 269 500 640 1 1 79927080 731 -6.92 1.05 12 0.35 -132.00 871.00 1627 20240522 -43.82 780 20241210 17.18 1060 -13.77 20250106 837 9.20 20250102 1627 -43.82 20240522 780 17.18 20241210 0.95 N 016880 500 422 억 1662580 N N 42 N 00 N