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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,870,-10,5,-1.14,76414072,87769,29.73,856,883,855,1144,616,880,870.63,2.28,0,14080,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,695,-6.59,1.00,12,0.11,-132.00,871.00,1627,20240522,-46.53,780,20241210,11.54,1060,-17.92,20250106,837,3.94,20250102,1627,-46.53,20240522,780,11.54,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N
20250307,150316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,872,-8,5,-0.91,70646450,81140,27.49,856,883,855,1144,616,880,870.67,2.28,0,18554,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,697,-6.61,1.00,12,0.10,-132.00,871.00,1627,20240522,-46.40,780,20241210,11.79,1060,-17.74,20250106,837,4.18,20250102,1627,-46.40,20240522,780,11.79,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N
20250307,140315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,876,-4,5,-0.45,46786665,53760,18.21,856,883,855,1144,616,880,870.29,2.28,0,16774,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,700,-6.64,1.01,12,0.07,-132.00,871.00,1627,20240522,-46.16,780,20241210,12.31,1060,-17.36,20250106,837,4.66,20250102,1627,-46.16,20240522,780,12.31,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N
20250307,130316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,878,-2,5,-0.23,42263062,48580,16.46,856,883,855,1144,616,880,869.97,2.28,0,16550,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,702,-6.65,1.01,12,0.06,-132.00,871.00,1627,20240522,-46.04,780,20241210,12.56,1060,-17.17,20250106,837,4.90,20250102,1627,-46.04,20240522,780,12.56,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N
20250307,120316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,880,0,3,0.00,40465657,46525,15.76,856,883,855,1144,616,880,869.76,2.28,0,16616,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,703,-6.67,1.01,12,0.06,-132.00,871.00,1627,20240522,-45.91,780,20241210,12.82,1060,-16.98,20250106,837,5.14,20250102,1627,-45.91,20240522,780,12.82,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N
20250307,110315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,882,2,2,0.23,30863556,35533,12.04,856,883,855,1144,616,880,868.59,2.28,0,15013,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,705,-6.68,1.01,12,0.04,-132.00,871.00,1627,20240522,-45.79,780,20241210,13.08,1060,-16.79,20250106,837,5.38,20250102,1627,-45.79,20240522,780,13.08,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N
20250307,100315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,881,1,2,0.11,28220459,32521,11.02,856,883,855,1144,616,880,867.76,2.28,0,14887,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,704,-6.67,1.01,12,0.04,-132.00,871.00,1627,20240522,-45.85,780,20241210,12.95,1060,-16.89,20250106,837,5.26,20250102,1627,-45.85,20240522,780,12.95,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N
20250307,090316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,868,-12,5,-1.36,11850371,13805,4.68,856,877,855,1144,616,880,858.41,2.28,0,2743,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,694,-6.58,1.00,12,0.02,-132.00,871.00,1627,20240522,-46.65,780,20241210,11.28,1060,-18.11,20250106,837,3.70,20250102,1627,-46.65,20240522,780,11.28,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N
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
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 20250307 160315 57 100.00 KOSPI 일반서비스 N N N N N 870 -10 5 -1.14 76414072 87769 29.73 856 883 855 1144 616 880 870.63 2.28 0 14080 906 892 876 862 846 900 870 422 264 500 630 1 1 79927080 695 -6.59 1.00 12 0.11 -132.00 871.00 1627 20240522 -46.53 780 20241210 11.54 1060 -17.92 20250106 837 3.94 20250102 1627 -46.53 20240522 780 11.54 20241210 0.97 N 016880 500 422 억 1818523 N N 142 N 00 N
3 20250307 150316 57 100.00 KOSPI 일반서비스 N N N N N 872 -8 5 -0.91 70646450 81140 27.49 856 883 855 1144 616 880 870.67 2.28 0 18554 906 892 876 862 846 900 870 422 264 500 630 1 1 79927080 697 -6.61 1.00 12 0.10 -132.00 871.00 1627 20240522 -46.40 780 20241210 11.79 1060 -17.74 20250106 837 4.18 20250102 1627 -46.40 20240522 780 11.79 20241210 0.97 N 016880 500 422 억 1818523 N N 142 N 00 N
4 20250307 140315 57 100.00 KOSPI 일반서비스 N N N N N 876 -4 5 -0.45 46786665 53760 18.21 856 883 855 1144 616 880 870.29 2.28 0 16774 906 892 876 862 846 900 870 422 264 500 630 1 1 79927080 700 -6.64 1.01 12 0.07 -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 0.97 N 016880 500 422 억 1818523 N N 142 N 00 N
5 20250307 130316 57 100.00 KOSPI 일반서비스 N N N N N 878 -2 5 -0.23 42263062 48580 16.46 856 883 855 1144 616 880 869.97 2.28 0 16550 906 892 876 862 846 900 870 422 264 500 630 1 1 79927080 702 -6.65 1.01 12 0.06 -132.00 871.00 1627 20240522 -46.04 780 20241210 12.56 1060 -17.17 20250106 837 4.90 20250102 1627 -46.04 20240522 780 12.56 20241210 0.97 N 016880 500 422 억 1818523 N N 142 N 00 N
6 20250307 120316 57 100.00 KOSPI 일반서비스 N N N N N 880 0 3 0.00 40465657 46525 15.76 856 883 855 1144 616 880 869.76 2.28 0 16616 906 892 876 862 846 900 870 422 264 500 630 1 1 79927080 703 -6.67 1.01 12 0.06 -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 0.97 N 016880 500 422 억 1818523 N N 142 N 00 N
7 20250307 110315 57 100.00 KOSPI 일반서비스 N N N N N 882 2 2 0.23 30863556 35533 12.04 856 883 855 1144 616 880 868.59 2.28 0 15013 906 892 876 862 846 900 870 422 264 500 630 1 1 79927080 705 -6.68 1.01 12 0.04 -132.00 871.00 1627 20240522 -45.79 780 20241210 13.08 1060 -16.79 20250106 837 5.38 20250102 1627 -45.79 20240522 780 13.08 20241210 0.97 N 016880 500 422 억 1818523 N N 142 N 00 N
8 20250307 100315 57 100.00 KOSPI 일반서비스 N N N N N 881 1 2 0.11 28220459 32521 11.02 856 883 855 1144 616 880 867.76 2.28 0 14887 906 892 876 862 846 900 870 422 264 500 630 1 1 79927080 704 -6.67 1.01 12 0.04 -132.00 871.00 1627 20240522 -45.85 780 20241210 12.95 1060 -16.89 20250106 837 5.26 20250102 1627 -45.85 20240522 780 12.95 20241210 0.97 N 016880 500 422 억 1818523 N N 142 N 00 N
9 20250307 090316 57 100.00 KOSPI 일반서비스 N N N N N 868 -12 5 -1.36 11850371 13805 4.68 856 877 855 1144 616 880 858.41 2.28 0 2743 906 892 876 862 846 900 870 422 264 500 630 1 1 79927080 694 -6.58 1.00 12 0.02 -132.00 871.00 1627 20240522 -46.65 780 20241210 11.28 1060 -18.11 20250106 837 3.70 20250102 1627 -46.65 20240522 780 11.28 20241210 0.97 N 016880 500 422 억 1818523 N N 142 N 00 N
10 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
11 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
12 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