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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016880/price/prices-20250501.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
20250513,160309,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1628,87,2,5.65,4629077275,2938413,64.78,1541,1638,1495,2000,1079,1541,1575.14,3.72,0,206683,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1301,42.84,1.71,12,3.68,38.00,951.00,1940,20250507,-16.08,780,20241210,108.72,1940,-16.08,20250507,800,103.50,20250331,1940,-16.08,20250507,780,108.72,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,458,N,02,N
20250513,150312,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1601,60,2,3.89,4333188827,2755750,60.76,1541,1638,1495,2000,1079,1541,1572.42,3.72,0,199399,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1280,42.13,1.68,12,3.45,38.00,951.00,1940,20250507,-17.47,780,20241210,105.26,1940,-17.47,20250507,800,100.12,20250331,1940,-17.47,20250507,780,105.26,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
20250513,140313,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1602,61,2,3.96,3944249956,2512857,55.40,1541,1638,1495,2000,1079,1541,1569.63,3.72,0,173136,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1280,42.16,1.68,12,3.14,38.00,951.00,1940,20250507,-17.42,780,20241210,105.38,1940,-17.42,20250507,800,100.25,20250331,1940,-17.42,20250507,780,105.38,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
20250513,130314,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1599,58,2,3.76,3712869787,2368303,52.21,1541,1638,1495,2000,1079,1541,1567.73,3.72,0,152144,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1278,42.08,1.68,12,2.96,38.00,951.00,1940,20250507,-17.58,780,20241210,105.00,1940,-17.58,20250507,800,99.88,20250331,1940,-17.58,20250507,780,105.00,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
20250513,120314,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1607,66,2,4.28,3140802382,2013693,44.40,1541,1617,1495,2000,1079,1541,1559.72,3.72,0,128641,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1284,42.29,1.69,12,2.52,38.00,951.00,1940,20250507,-17.16,780,20241210,106.03,1940,-17.16,20250507,800,100.88,20250331,1940,-17.16,20250507,780,106.03,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
20250513,110313,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1546,5,2,0.32,1758240096,1145025,25.24,1541,1579,1495,2000,1079,1541,1535.55,3.72,0,134041,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1236,40.68,1.63,12,1.43,38.00,951.00,1940,20250507,-20.31,780,20241210,98.21,1940,-20.31,20250507,800,93.25,20250331,1940,-20.31,20250507,780,98.21,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
20250513,100314,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1553,12,2,0.78,1436822828,937876,20.68,1541,1579,1495,2000,1079,1541,1532.00,3.72,0,135177,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1241,40.87,1.63,12,1.17,38.00,951.00,1940,20250507,-19.95,780,20241210,99.10,1940,-19.95,20250507,800,94.12,20250331,1940,-19.95,20250507,780,99.10,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
20250513,090315,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1515,-26,5,-1.69,268138384,176106,3.88,1541,1543,1511,2000,1079,1541,1522.60,3.72,0,47703,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1211,39.87,1.59,12,0.22,38.00,951.00,1940,20250507,-21.91,780,20241210,94.23,1940,-21.91,20250507,800,89.38,20250331,1940,-21.91,20250507,780,94.23,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
20250512,160309,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1541,-174,5,-10.15,7019944732,4515845,103.61,1690,1705,1474,2225,1201,1715,1554.52,3.77,0,-11721,1959,1836,1768,1645,1577,1803,1612,422,510,500,0,1,1,79927080,1232,40.55,1.62,12,5.65,38.00,951.00,1940,20250507,-20.57,780,20241210,97.56,1940,-20.57,20250507,800,92.62,20250331,1940,-20.57,20250507,780,97.56,20241210,0.62,Y,016880,500,422 억,,3017235,N,N,5235,N,02,N
20250512,150311,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1544,-171,5,-9.97,6865489508,4415474,101.31,1690,1705,1474,2225,1201,1715,1554.86,3.77,0,3851,1959,1836,1768,1645,1577,1803,1612,422,510,500,0,1,1,79927080,1234,40.63,1.62,12,5.52,38.00,951.00,1940,20250507,-20.41,780,20241210,97.95,1940,-20.41,20250507,800,93.00,20250331,1940,-20.41,20250507,780,97.95,20241210,0.62,Y,016880,500,422 억,,3017235,N,N,5235,N,02,N
20250512,140311,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1526,-189,5,-11.02,6308685974,4054043,93.02,1690,1705,1474,2225,1201,1715,1556.14,3.77,0,38480,1959,1836,1768,1645,1577,1803,1612,422,510,500,0,1,1,79927080,1220,40.16,1.60,12,5.07,38.00,951.00,1940,20250507,-21.34,780,20241210,95.64,1940,-21.34,20250507,800,90.75,20250331,1940,-21.34,20250507,780,95.64,20241210,0.62,Y,016880,500,422 억,,3017235,N,N,5235,N,02,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 20250513 160309 53 100.00 KOSPI 일반서비스 N N N N N 1628 87 2 5.65 4629077275 2938413 64.78 1541 1638 1495 2000 1079 1541 1575.14 3.72 0 206683 1804 1672 1573 1441 1342 1623 1392 422 459 500 0 1 1 79927080 1301 42.84 1.71 12 3.68 38.00 951.00 1940 20250507 -16.08 780 20241210 108.72 1940 -16.08 20250507 800 103.50 20250331 1940 -16.08 20250507 780 108.72 20241210 0.60 Y 016880 500 422 억 2971827 N N 458 N 02 N
3 20250513 150312 53 100.00 KOSPI 일반서비스 N N N N N 1601 60 2 3.89 4333188827 2755750 60.76 1541 1638 1495 2000 1079 1541 1572.42 3.72 0 199399 1804 1672 1573 1441 1342 1623 1392 422 459 500 0 1 1 79927080 1280 42.13 1.68 12 3.45 38.00 951.00 1940 20250507 -17.47 780 20241210 105.26 1940 -17.47 20250507 800 100.12 20250331 1940 -17.47 20250507 780 105.26 20241210 0.60 Y 016880 500 422 억 2971827 N N 0 N 02 N
4 20250513 140313 53 100.00 KOSPI 일반서비스 N N N N N 1602 61 2 3.96 3944249956 2512857 55.40 1541 1638 1495 2000 1079 1541 1569.63 3.72 0 173136 1804 1672 1573 1441 1342 1623 1392 422 459 500 0 1 1 79927080 1280 42.16 1.68 12 3.14 38.00 951.00 1940 20250507 -17.42 780 20241210 105.38 1940 -17.42 20250507 800 100.25 20250331 1940 -17.42 20250507 780 105.38 20241210 0.60 Y 016880 500 422 억 2971827 N N 0 N 02 N
5 20250513 130314 53 100.00 KOSPI 일반서비스 N N N N N 1599 58 2 3.76 3712869787 2368303 52.21 1541 1638 1495 2000 1079 1541 1567.73 3.72 0 152144 1804 1672 1573 1441 1342 1623 1392 422 459 500 0 1 1 79927080 1278 42.08 1.68 12 2.96 38.00 951.00 1940 20250507 -17.58 780 20241210 105.00 1940 -17.58 20250507 800 99.88 20250331 1940 -17.58 20250507 780 105.00 20241210 0.60 Y 016880 500 422 억 2971827 N N 0 N 02 N
6 20250513 120314 53 100.00 KOSPI 일반서비스 N N N N N 1607 66 2 4.28 3140802382 2013693 44.40 1541 1617 1495 2000 1079 1541 1559.72 3.72 0 128641 1804 1672 1573 1441 1342 1623 1392 422 459 500 0 1 1 79927080 1284 42.29 1.69 12 2.52 38.00 951.00 1940 20250507 -17.16 780 20241210 106.03 1940 -17.16 20250507 800 100.88 20250331 1940 -17.16 20250507 780 106.03 20241210 0.60 Y 016880 500 422 억 2971827 N N 0 N 02 N
7 20250513 110313 53 100.00 KOSPI 일반서비스 N N N N N 1546 5 2 0.32 1758240096 1145025 25.24 1541 1579 1495 2000 1079 1541 1535.55 3.72 0 134041 1804 1672 1573 1441 1342 1623 1392 422 459 500 0 1 1 79927080 1236 40.68 1.63 12 1.43 38.00 951.00 1940 20250507 -20.31 780 20241210 98.21 1940 -20.31 20250507 800 93.25 20250331 1940 -20.31 20250507 780 98.21 20241210 0.60 Y 016880 500 422 억 2971827 N N 0 N 02 N
8 20250513 100314 53 100.00 KOSPI 일반서비스 N N N N N 1553 12 2 0.78 1436822828 937876 20.68 1541 1579 1495 2000 1079 1541 1532.00 3.72 0 135177 1804 1672 1573 1441 1342 1623 1392 422 459 500 0 1 1 79927080 1241 40.87 1.63 12 1.17 38.00 951.00 1940 20250507 -19.95 780 20241210 99.10 1940 -19.95 20250507 800 94.12 20250331 1940 -19.95 20250507 780 99.10 20241210 0.60 Y 016880 500 422 억 2971827 N N 0 N 02 N
9 20250513 090315 53 100.00 KOSPI 일반서비스 N N N N N 1515 -26 5 -1.69 268138384 176106 3.88 1541 1543 1511 2000 1079 1541 1522.60 3.72 0 47703 1804 1672 1573 1441 1342 1623 1392 422 459 500 0 1 1 79927080 1211 39.87 1.59 12 0.22 38.00 951.00 1940 20250507 -21.91 780 20241210 94.23 1940 -21.91 20250507 800 89.38 20250331 1940 -21.91 20250507 780 94.23 20241210 0.60 Y 016880 500 422 억 2971827 N N 0 N 02 N
10 20250512 160309 53 100.00 KOSPI 일반서비스 N N N N N 1541 -174 5 -10.15 7019944732 4515845 103.61 1690 1705 1474 2225 1201 1715 1554.52 3.77 0 -11721 1959 1836 1768 1645 1577 1803 1612 422 510 500 0 1 1 79927080 1232 40.55 1.62 12 5.65 38.00 951.00 1940 20250507 -20.57 780 20241210 97.56 1940 -20.57 20250507 800 92.62 20250331 1940 -20.57 20250507 780 97.56 20241210 0.62 Y 016880 500 422 억 3017235 N N 5235 N 02 N
11 20250512 150311 53 100.00 KOSPI 일반서비스 N N N N N 1544 -171 5 -9.97 6865489508 4415474 101.31 1690 1705 1474 2225 1201 1715 1554.86 3.77 0 3851 1959 1836 1768 1645 1577 1803 1612 422 510 500 0 1 1 79927080 1234 40.63 1.62 12 5.52 38.00 951.00 1940 20250507 -20.41 780 20241210 97.95 1940 -20.41 20250507 800 93.00 20250331 1940 -20.41 20250507 780 97.95 20241210 0.62 Y 016880 500 422 억 3017235 N N 5235 N 02 N
12 20250512 140311 53 100.00 KOSPI 일반서비스 N N N N N 1526 -189 5 -11.02 6308685974 4054043 93.02 1690 1705 1474 2225 1201 1715 1556.14 3.77 0 38480 1959 1836 1768 1645 1577 1803 1612 422 510 500 0 1 1 79927080 1220 40.16 1.60 12 5.07 38.00 951.00 1940 20250507 -21.34 780 20241210 95.64 1940 -21.34 20250507 800 90.75 20250331 1940 -21.34 20250507 780 95.64 20241210 0.62 Y 016880 500 422 억 3017235 N N 5235 N 02 N