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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,864,7,2,0.82,109175409,126225,138.08,855,882,855,1114,600,857,864.93,2.41,0,-25242,884,870,861,847,838,877,854,422,257,500,610,1,1,79927080,691,-6.55,0.99,12,0.16,-132.00,871.00,1627,20240522,-46.90,780,20241210,10.77,1060,-18.49,20250106,815,6.01,20250311,1627,-46.90,20240522,780,10.77,20241210,0.90,N,016880,500,422 억,,1923769,N,N,40,N,00,N
20250321,150325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,865,8,2,0.93,104142699,120376,131.68,855,882,855,1114,600,857,865.15,2.41,0,-25616,884,870,861,847,838,877,854,422,257,500,610,1,1,79927080,691,-6.55,0.99,12,0.15,-132.00,871.00,1627,20240522,-46.83,780,20241210,10.90,1060,-18.40,20250106,815,6.13,20250311,1627,-46.83,20240522,780,10.90,20241210,0.90,N,016880,500,422 억,,1923769,N,N,11,N,00,N
20250321,140325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,864,7,2,0.82,93535053,108073,118.22,855,882,855,1114,600,857,865.48,2.41,0,-23640,884,870,861,847,838,877,854,422,257,500,610,1,1,79927080,691,-6.55,0.99,12,0.14,-132.00,871.00,1627,20240522,-46.90,780,20241210,10.77,1060,-18.49,20250106,815,6.01,20250311,1627,-46.90,20240522,780,10.77,20241210,0.90,N,016880,500,422 억,,1923769,N,N,11,N,00,N
20250321,130325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,860,3,2,0.35,87429811,100979,110.46,855,882,855,1114,600,857,865.82,2.41,0,-21059,884,870,861,847,838,877,854,422,257,500,610,1,1,79927080,687,-6.52,0.99,12,0.13,-132.00,871.00,1627,20240522,-47.14,780,20241210,10.26,1060,-18.87,20250106,815,5.52,20250311,1627,-47.14,20240522,780,10.26,20241210,0.90,N,016880,500,422 억,,1923769,N,N,11,N,00,N
20250321,120326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,864,7,2,0.82,73079485,84246,92.16,855,882,855,1114,600,857,867.45,2.41,0,-23555,884,870,861,847,838,877,854,422,257,500,610,1,1,79927080,691,-6.55,0.99,12,0.11,-132.00,871.00,1627,20240522,-46.90,780,20241210,10.77,1060,-18.49,20250106,815,6.01,20250311,1627,-46.90,20240522,780,10.77,20241210,0.90,N,016880,500,422 억,,1923769,N,N,11,N,00,N
20250321,110325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,862,5,2,0.58,54762798,62961,68.88,855,882,855,1114,600,857,869.79,2.41,0,-18280,884,870,861,847,838,877,854,422,257,500,610,1,1,79927080,689,-6.53,0.99,12,0.08,-132.00,871.00,1627,20240522,-47.02,780,20241210,10.51,1060,-18.68,20250106,815,5.77,20250311,1627,-47.02,20240522,780,10.51,20241210,0.90,N,016880,500,422 억,,1923769,N,N,11,N,00,N
20250321,100327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,865,8,2,0.93,47014438,54022,59.10,855,882,855,1114,600,857,870.28,2.41,0,-14774,884,870,861,847,838,877,854,422,257,500,610,1,1,79927080,691,-6.55,0.99,12,0.07,-132.00,871.00,1627,20240522,-46.83,780,20241210,10.90,1060,-18.40,20250106,815,6.13,20250311,1627,-46.83,20240522,780,10.90,20241210,0.90,N,016880,500,422 억,,1923769,N,N,11,N,00,N
20250321,090327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,863,6,2,0.70,3913299,4572,5.00,855,863,855,1114,600,857,855.93,2.41,0,509,884,870,861,847,838,877,854,422,257,500,610,1,1,79927080,690,-6.54,0.99,12,0.01,-132.00,871.00,1627,20240522,-46.96,780,20241210,10.64,1060,-18.58,20250106,815,5.89,20250311,1627,-46.96,20240522,780,10.64,20241210,0.90,N,016880,500,422 억,,1923769,N,N,11,N,00,N
20250320,160344,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,857,-1,5,-0.12,77895171,90459,200.77,856,875,852,1115,601,858,861.11,2.40,0,3958,873,865,860,852,847,869,856,422,257,500,610,1,1,79927080,685,-6.49,0.98,12,0.11,-132.00,871.00,1627,20240522,-47.33,780,20241210,9.87,1060,-19.15,20250106,815,5.15,20250311,1627,-47.33,20240522,780,9.87,20241210,0.88,N,016880,500,422 억,,1919864,N,N,11,N,00,N
20250320,150326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,856,-2,5,-0.23,65194779,75744,168.11,856,866,855,1115,601,858,860.73,2.40,0,3929,873,865,860,852,847,869,856,422,257,500,610,1,1,79927080,684,-6.48,0.98,12,0.09,-132.00,871.00,1627,20240522,-47.39,780,20241210,9.74,1060,-19.25,20250106,815,5.03,20250311,1627,-47.39,20240522,780,9.74,20241210,0.88,N,016880,500,422 억,,1919864,N,N,9,N,00,N
20250320,140326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,858,0,3,0.00,58865858,68356,151.71,856,866,855,1115,601,858,861.17,2.40,0,2371,873,865,860,852,847,869,856,422,257,500,610,1,1,79927080,686,-6.50,0.99,12,0.09,-132.00,871.00,1627,20240522,-47.26,780,20241210,10.00,1060,-19.06,20250106,815,5.28,20250311,1627,-47.26,20240522,780,10.00,20241210,0.88,N,016880,500,422 억,,1919864,N,N,9,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 20250321 160325 57 100.00 KOSPI 일반서비스 N N N N N 864 7 2 0.82 109175409 126225 138.08 855 882 855 1114 600 857 864.93 2.41 0 -25242 884 870 861 847 838 877 854 422 257 500 610 1 1 79927080 691 -6.55 0.99 12 0.16 -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 0.90 N 016880 500 422 억 1923769 N N 40 N 00 N
3 20250321 150325 57 100.00 KOSPI 일반서비스 N N N N N 865 8 2 0.93 104142699 120376 131.68 855 882 855 1114 600 857 865.15 2.41 0 -25616 884 870 861 847 838 877 854 422 257 500 610 1 1 79927080 691 -6.55 0.99 12 0.15 -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 0.90 N 016880 500 422 억 1923769 N N 11 N 00 N
4 20250321 140325 57 100.00 KOSPI 일반서비스 N N N N N 864 7 2 0.82 93535053 108073 118.22 855 882 855 1114 600 857 865.48 2.41 0 -23640 884 870 861 847 838 877 854 422 257 500 610 1 1 79927080 691 -6.55 0.99 12 0.14 -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 0.90 N 016880 500 422 억 1923769 N N 11 N 00 N
5 20250321 130325 57 100.00 KOSPI 일반서비스 N N N N N 860 3 2 0.35 87429811 100979 110.46 855 882 855 1114 600 857 865.82 2.41 0 -21059 884 870 861 847 838 877 854 422 257 500 610 1 1 79927080 687 -6.52 0.99 12 0.13 -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 0.90 N 016880 500 422 억 1923769 N N 11 N 00 N
6 20250321 120326 57 100.00 KOSPI 일반서비스 N N N N N 864 7 2 0.82 73079485 84246 92.16 855 882 855 1114 600 857 867.45 2.41 0 -23555 884 870 861 847 838 877 854 422 257 500 610 1 1 79927080 691 -6.55 0.99 12 0.11 -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 0.90 N 016880 500 422 억 1923769 N N 11 N 00 N
7 20250321 110325 57 100.00 KOSPI 일반서비스 N N N N N 862 5 2 0.58 54762798 62961 68.88 855 882 855 1114 600 857 869.79 2.41 0 -18280 884 870 861 847 838 877 854 422 257 500 610 1 1 79927080 689 -6.53 0.99 12 0.08 -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 0.90 N 016880 500 422 억 1923769 N N 11 N 00 N
8 20250321 100327 57 100.00 KOSPI 일반서비스 N N N N N 865 8 2 0.93 47014438 54022 59.10 855 882 855 1114 600 857 870.28 2.41 0 -14774 884 870 861 847 838 877 854 422 257 500 610 1 1 79927080 691 -6.55 0.99 12 0.07 -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 0.90 N 016880 500 422 억 1923769 N N 11 N 00 N
9 20250321 090327 57 100.00 KOSPI 일반서비스 N N N N N 863 6 2 0.70 3913299 4572 5.00 855 863 855 1114 600 857 855.93 2.41 0 509 884 870 861 847 838 877 854 422 257 500 610 1 1 79927080 690 -6.54 0.99 12 0.01 -132.00 871.00 1627 20240522 -46.96 780 20241210 10.64 1060 -18.58 20250106 815 5.89 20250311 1627 -46.96 20240522 780 10.64 20241210 0.90 N 016880 500 422 억 1923769 N N 11 N 00 N
10 20250320 160344 57 100.00 KOSPI 일반서비스 N N N N N 857 -1 5 -0.12 77895171 90459 200.77 856 875 852 1115 601 858 861.11 2.40 0 3958 873 865 860 852 847 869 856 422 257 500 610 1 1 79927080 685 -6.49 0.98 12 0.11 -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 0.88 N 016880 500 422 억 1919864 N N 11 N 00 N
11 20250320 150326 57 100.00 KOSPI 일반서비스 N N N N N 856 -2 5 -0.23 65194779 75744 168.11 856 866 855 1115 601 858 860.73 2.40 0 3929 873 865 860 852 847 869 856 422 257 500 610 1 1 79927080 684 -6.48 0.98 12 0.09 -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 0.88 N 016880 500 422 억 1919864 N N 9 N 00 N
12 20250320 140326 57 100.00 KOSPI 일반서비스 N N N N N 858 0 3 0.00 58865858 68356 151.71 856 866 855 1115 601 858 861.17 2.40 0 2371 873 865 860 852 847 869 856 422 257 500 610 1 1 79927080 686 -6.50 0.99 12 0.09 -132.00 871.00 1627 20240522 -47.26 780 20241210 10.00 1060 -19.06 20250106 815 5.28 20250311 1627 -47.26 20240522 780 10.00 20241210 0.88 N 016880 500 422 억 1919864 N N 9 N 00 N