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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,880,-4,5,-0.45,256321985,293214,231.26,868,890,860,1149,619,884,874.18,2.17,0,46223,914,899,883,868,852,906,875,422,265,500,630,1,1,79927080,703,-6.67,1.01,12,0.37,-132.00,871.00,1627,20240522,-45.91,780,20241210,12.82,1060,-16.98,20250106,837,5.14,20250102,1627,-45.91,20240522,780,12.82,20241210,0.99,N,016880,500,422 억,,1735496,N,N,142,N,00,N
20250306,150314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,885,1,2,0.11,253372673,289866,228.62,868,890,860,1149,619,884,874.10,2.17,0,46365,914,899,883,868,852,906,875,422,265,500,630,1,1,79927080,707,-6.70,1.02,12,0.36,-132.00,871.00,1627,20240522,-45.61,780,20241210,13.46,1060,-16.51,20250106,837,5.73,20250102,1627,-45.61,20240522,780,13.46,20241210,0.99,N,016880,500,422 억,,1735496,N,N,49,N,00,N
20250306,140314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,885,1,2,0.11,219546748,251615,198.45,868,888,860,1149,619,884,872.55,2.17,0,39108,914,899,883,868,852,906,875,422,265,500,630,1,1,79927080,707,-6.70,1.02,12,0.31,-132.00,871.00,1627,20240522,-45.61,780,20241210,13.46,1060,-16.51,20250106,837,5.73,20250102,1627,-45.61,20240522,780,13.46,20241210,0.99,N,016880,500,422 억,,1735496,N,N,49,N,00,N
20250306,130314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,883,-1,5,-0.11,218989814,250985,197.95,868,888,860,1149,619,884,872.52,2.17,0,39122,914,899,883,868,852,906,875,422,265,500,630,1,1,79927080,706,-6.69,1.01,12,0.31,-132.00,871.00,1627,20240522,-45.73,780,20241210,13.21,1060,-16.70,20250106,837,5.50,20250102,1627,-45.73,20240522,780,13.21,20241210,0.99,N,016880,500,422 억,,1735496,N,N,49,N,00,N
20250306,120314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,888,4,2,0.45,204327445,234393,184.87,868,888,860,1149,619,884,871.73,2.17,0,51536,914,899,883,868,852,906,875,422,265,500,630,1,1,79927080,710,-6.73,1.02,12,0.29,-132.00,871.00,1627,20240522,-45.42,780,20241210,13.85,1060,-16.23,20250106,837,6.09,20250102,1627,-45.42,20240522,780,13.85,20241210,0.99,N,016880,500,422 억,,1735496,N,N,49,N,00,N
20250306,110313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,883,-1,5,-0.11,199285973,228696,180.37,868,883,860,1149,619,884,871.40,2.17,0,47230,914,899,883,868,852,906,875,422,265,500,630,1,1,79927080,706,-6.69,1.01,12,0.29,-132.00,871.00,1627,20240522,-45.73,780,20241210,13.21,1060,-16.70,20250106,837,5.50,20250102,1627,-45.73,20240522,780,13.21,20241210,0.99,N,016880,500,422 억,,1735496,N,N,49,N,00,N
20250306,100314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,864,-20,5,-2.26,176111853,202265,159.53,868,883,860,1149,619,884,870.70,2.17,0,34040,914,899,883,868,852,906,875,422,265,500,630,1,1,79927080,691,-6.55,0.99,12,0.25,-132.00,871.00,1627,20240522,-46.90,780,20241210,10.77,1060,-18.49,20250106,837,3.23,20250102,1627,-46.90,20240522,780,10.77,20241210,0.99,N,016880,500,422 억,,1735496,N,N,49,N,00,N
20250306,090316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,876,-8,5,-0.90,52879674,60800,47.95,868,882,868,1149,619,884,869.73,2.17,0,16276,914,899,883,868,852,906,875,422,265,500,630,1,1,79927080,700,-6.64,1.01,12,0.08,-132.00,871.00,1627,20240522,-46.16,780,20241210,12.31,1060,-17.36,20250106,837,4.66,20250102,1627,-46.16,20240522,780,12.31,20241210,0.99,N,016880,500,422 억,,1735496,N,N,49,N,00,N
20250305,160311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,884,14,2,1.61,93652958,106241,78.30,870,898,867,1131,609,870,881.51,2.13,0,38137,911,890,880,859,849,885,854,422,261,500,620,1,1,79927080,707,-6.70,1.01,12,0.13,-132.00,871.00,1627,20240522,-45.67,780,20241210,13.33,1060,-16.60,20250106,837,5.62,20250102,1627,-45.67,20240522,780,13.33,20241210,0.97,N,016880,500,422 억,,1699116,N,N,49,N,00,N
20250305,150313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,887,17,2,1.95,90724025,102943,75.87,870,898,867,1131,609,870,881.30,2.13,0,39420,911,890,880,859,849,885,854,422,261,500,620,1,1,79927080,709,-6.72,1.02,12,0.13,-132.00,871.00,1627,20240522,-45.48,780,20241210,13.72,1060,-16.32,20250106,837,5.97,20250102,1627,-45.48,20240522,780,13.72,20241210,0.97,N,016880,500,422 억,,1699116,N,N,23,N,00,N
20250305,140310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,898,28,2,3.22,83734302,95083,70.08,870,898,867,1131,609,870,880.64,2.13,0,34454,911,890,880,859,849,885,854,422,261,500,620,1,1,79927080,718,-6.80,1.03,12,0.12,-132.00,871.00,1627,20240522,-44.81,780,20241210,15.13,1060,-15.28,20250106,837,7.29,20250102,1627,-44.81,20240522,780,15.13,20241210,0.97,N,016880,500,422 억,,1699116,N,N,23,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 20250306 160314 57 100.00 KOSPI 일반서비스 N N N N N 880 -4 5 -0.45 256321985 293214 231.26 868 890 860 1149 619 884 874.18 2.17 0 46223 914 899 883 868 852 906 875 422 265 500 630 1 1 79927080 703 -6.67 1.01 12 0.37 -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 0.99 N 016880 500 422 억 1735496 N N 142 N 00 N
3 20250306 150314 57 100.00 KOSPI 일반서비스 N N N N N 885 1 2 0.11 253372673 289866 228.62 868 890 860 1149 619 884 874.10 2.17 0 46365 914 899 883 868 852 906 875 422 265 500 630 1 1 79927080 707 -6.70 1.02 12 0.36 -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 0.99 N 016880 500 422 억 1735496 N N 49 N 00 N
4 20250306 140314 57 100.00 KOSPI 일반서비스 N N N N N 885 1 2 0.11 219546748 251615 198.45 868 888 860 1149 619 884 872.55 2.17 0 39108 914 899 883 868 852 906 875 422 265 500 630 1 1 79927080 707 -6.70 1.02 12 0.31 -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 0.99 N 016880 500 422 억 1735496 N N 49 N 00 N
5 20250306 130314 57 100.00 KOSPI 일반서비스 N N N N N 883 -1 5 -0.11 218989814 250985 197.95 868 888 860 1149 619 884 872.52 2.17 0 39122 914 899 883 868 852 906 875 422 265 500 630 1 1 79927080 706 -6.69 1.01 12 0.31 -132.00 871.00 1627 20240522 -45.73 780 20241210 13.21 1060 -16.70 20250106 837 5.50 20250102 1627 -45.73 20240522 780 13.21 20241210 0.99 N 016880 500 422 억 1735496 N N 49 N 00 N
6 20250306 120314 57 100.00 KOSPI 일반서비스 N N N N N 888 4 2 0.45 204327445 234393 184.87 868 888 860 1149 619 884 871.73 2.17 0 51536 914 899 883 868 852 906 875 422 265 500 630 1 1 79927080 710 -6.73 1.02 12 0.29 -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 0.99 N 016880 500 422 억 1735496 N N 49 N 00 N
7 20250306 110313 57 100.00 KOSPI 일반서비스 N N N N N 883 -1 5 -0.11 199285973 228696 180.37 868 883 860 1149 619 884 871.40 2.17 0 47230 914 899 883 868 852 906 875 422 265 500 630 1 1 79927080 706 -6.69 1.01 12 0.29 -132.00 871.00 1627 20240522 -45.73 780 20241210 13.21 1060 -16.70 20250106 837 5.50 20250102 1627 -45.73 20240522 780 13.21 20241210 0.99 N 016880 500 422 억 1735496 N N 49 N 00 N
8 20250306 100314 57 100.00 KOSPI 일반서비스 N N N N N 864 -20 5 -2.26 176111853 202265 159.53 868 883 860 1149 619 884 870.70 2.17 0 34040 914 899 883 868 852 906 875 422 265 500 630 1 1 79927080 691 -6.55 0.99 12 0.25 -132.00 871.00 1627 20240522 -46.90 780 20241210 10.77 1060 -18.49 20250106 837 3.23 20250102 1627 -46.90 20240522 780 10.77 20241210 0.99 N 016880 500 422 억 1735496 N N 49 N 00 N
9 20250306 090316 57 100.00 KOSPI 일반서비스 N N N N N 876 -8 5 -0.90 52879674 60800 47.95 868 882 868 1149 619 884 869.73 2.17 0 16276 914 899 883 868 852 906 875 422 265 500 630 1 1 79927080 700 -6.64 1.01 12 0.08 -132.00 871.00 1627 20240522 -46.16 780 20241210 12.31 1060 -17.36 20250106 837 4.66 20250102 1627 -46.16 20240522 780 12.31 20241210 0.99 N 016880 500 422 억 1735496 N N 49 N 00 N
10 20250305 160311 57 100.00 KOSPI 일반서비스 N N N N N 884 14 2 1.61 93652958 106241 78.30 870 898 867 1131 609 870 881.51 2.13 0 38137 911 890 880 859 849 885 854 422 261 500 620 1 1 79927080 707 -6.70 1.01 12 0.13 -132.00 871.00 1627 20240522 -45.67 780 20241210 13.33 1060 -16.60 20250106 837 5.62 20250102 1627 -45.67 20240522 780 13.33 20241210 0.97 N 016880 500 422 억 1699116 N N 49 N 00 N
11 20250305 150313 57 100.00 KOSPI 일반서비스 N N N N N 887 17 2 1.95 90724025 102943 75.87 870 898 867 1131 609 870 881.30 2.13 0 39420 911 890 880 859 849 885 854 422 261 500 620 1 1 79927080 709 -6.72 1.02 12 0.13 -132.00 871.00 1627 20240522 -45.48 780 20241210 13.72 1060 -16.32 20250106 837 5.97 20250102 1627 -45.48 20240522 780 13.72 20241210 0.97 N 016880 500 422 억 1699116 N N 23 N 00 N
12 20250305 140310 57 100.00 KOSPI 일반서비스 N N N N N 898 28 2 3.22 83734302 95083 70.08 870 898 867 1131 609 870 880.64 2.13 0 34454 911 890 880 859 849 885 854 422 261 500 620 1 1 79927080 718 -6.80 1.03 12 0.12 -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 0.97 N 016880 500 422 억 1699116 N N 23 N 00 N