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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
016880/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160303,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,868,51,2,6.24,264101763,309291,115.60,814,871,814,1062,572,817,853.89,2.58,0,77619,863,840,820,797,777,830,787,422,245,500,520,1,1,79927080,694,22.84,0.91,12,0.39,38.00,951.00,1627,20240522,-46.65,780,20241210,11.28,1060,-18.11,20250106,800,8.50,20250331,1627,-46.65,20240522,780,11.28,20241210,0.94,Y,016880,500,422 억,,2058788,N,N,0,N,00,N
20250401,150304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,862,45,2,5.51,250808758,293853,109.83,814,871,814,1062,572,817,853.52,2.58,0,78206,863,840,820,797,777,830,787,422,245,500,520,1,1,79927080,689,22.68,0.91,12,0.37,38.00,951.00,1627,20240522,-47.02,780,20241210,10.51,1060,-18.68,20250106,800,7.75,20250331,1627,-47.02,20240522,780,10.51,20241210,0.94,Y,016880,500,422 억,,2058788,N,N,0,N,00,N
20250401,140303,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,862,45,2,5.51,226104387,264962,99.03,814,871,814,1062,572,817,853.35,2.58,0,73618,863,840,820,797,777,830,787,422,245,500,520,1,1,79927080,689,22.68,0.91,12,0.33,38.00,951.00,1627,20240522,-47.02,780,20241210,10.51,1060,-18.68,20250106,800,7.75,20250331,1627,-47.02,20240522,780,10.51,20241210,0.94,Y,016880,500,422 억,,2058788,N,N,0,N,00,N
20250401,130304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,859,42,2,5.14,180142319,211816,79.17,814,864,814,1062,572,817,850.47,2.58,0,56704,863,840,820,797,777,830,787,422,245,500,520,1,1,79927080,687,22.61,0.90,12,0.27,38.00,951.00,1627,20240522,-47.20,780,20241210,10.13,1060,-18.96,20250106,800,7.37,20250331,1627,-47.20,20240522,780,10.13,20241210,0.94,Y,016880,500,422 억,,2058788,N,N,0,N,00,N
20250401,120304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,854,37,2,4.53,156810906,184568,68.98,814,864,814,1062,572,817,849.61,2.58,0,38852,863,840,820,797,777,830,787,422,245,500,520,1,1,79927080,683,22.47,0.90,12,0.23,38.00,951.00,1627,20240522,-47.51,780,20241210,9.49,1060,-19.43,20250106,800,6.75,20250331,1627,-47.51,20240522,780,9.49,20241210,0.94,Y,016880,500,422 억,,2058788,N,N,0,N,00,N
20250401,110302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,850,33,2,4.04,68129579,81362,30.41,814,851,814,1062,572,817,837.36,2.58,0,27352,863,840,820,797,777,830,787,422,245,500,520,1,1,79927080,679,22.37,0.89,12,0.10,38.00,951.00,1627,20240522,-47.76,780,20241210,8.97,1060,-19.81,20250106,800,6.25,20250331,1627,-47.76,20240522,780,8.97,20241210,0.94,Y,016880,500,422 억,,2058788,N,N,0,N,00,N
20250401,100300,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,836,19,2,2.33,26195762,31760,11.87,814,836,814,1062,572,817,824.80,2.58,0,5402,863,840,820,797,777,830,787,422,245,500,520,1,1,79927080,668,22.00,0.88,12,0.04,38.00,951.00,1627,20240522,-48.62,780,20241210,7.18,1060,-21.13,20250106,800,4.50,20250331,1627,-48.62,20240522,780,7.18,20241210,0.94,Y,016880,500,422 억,,2058788,N,N,0,N,00,N
20250401,090301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,823,6,2,0.73,4689108,5714,2.14,814,827,814,1062,572,817,820.63,2.58,0,3614,863,840,820,797,777,830,787,422,245,500,520,1,1,79927080,658,21.66,0.87,12,0.01,38.00,951.00,1627,20240522,-49.42,780,20241210,5.51,1060,-22.36,20250106,800,2.88,20250331,1627,-49.42,20240522,780,5.51,20241210,0.94,Y,016880,500,422 억,,2058788,N,N,0,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 20250401 160303 57 100.00 KOSPI 일반서비스 N N N N N 868 51 2 6.24 264101763 309291 115.60 814 871 814 1062 572 817 853.89 2.58 0 77619 863 840 820 797 777 830 787 422 245 500 520 1 1 79927080 694 22.84 0.91 12 0.39 38.00 951.00 1627 20240522 -46.65 780 20241210 11.28 1060 -18.11 20250106 800 8.50 20250331 1627 -46.65 20240522 780 11.28 20241210 0.94 Y 016880 500 422 억 2058788 N N 0 N 00 N
3 20250401 150304 57 100.00 KOSPI 일반서비스 N N N N N 862 45 2 5.51 250808758 293853 109.83 814 871 814 1062 572 817 853.52 2.58 0 78206 863 840 820 797 777 830 787 422 245 500 520 1 1 79927080 689 22.68 0.91 12 0.37 38.00 951.00 1627 20240522 -47.02 780 20241210 10.51 1060 -18.68 20250106 800 7.75 20250331 1627 -47.02 20240522 780 10.51 20241210 0.94 Y 016880 500 422 억 2058788 N N 0 N 00 N
4 20250401 140303 57 100.00 KOSPI 일반서비스 N N N N N 862 45 2 5.51 226104387 264962 99.03 814 871 814 1062 572 817 853.35 2.58 0 73618 863 840 820 797 777 830 787 422 245 500 520 1 1 79927080 689 22.68 0.91 12 0.33 38.00 951.00 1627 20240522 -47.02 780 20241210 10.51 1060 -18.68 20250106 800 7.75 20250331 1627 -47.02 20240522 780 10.51 20241210 0.94 Y 016880 500 422 억 2058788 N N 0 N 00 N
5 20250401 130304 57 100.00 KOSPI 일반서비스 N N N N N 859 42 2 5.14 180142319 211816 79.17 814 864 814 1062 572 817 850.47 2.58 0 56704 863 840 820 797 777 830 787 422 245 500 520 1 1 79927080 687 22.61 0.90 12 0.27 38.00 951.00 1627 20240522 -47.20 780 20241210 10.13 1060 -18.96 20250106 800 7.37 20250331 1627 -47.20 20240522 780 10.13 20241210 0.94 Y 016880 500 422 억 2058788 N N 0 N 00 N
6 20250401 120304 57 100.00 KOSPI 일반서비스 N N N N N 854 37 2 4.53 156810906 184568 68.98 814 864 814 1062 572 817 849.61 2.58 0 38852 863 840 820 797 777 830 787 422 245 500 520 1 1 79927080 683 22.47 0.90 12 0.23 38.00 951.00 1627 20240522 -47.51 780 20241210 9.49 1060 -19.43 20250106 800 6.75 20250331 1627 -47.51 20240522 780 9.49 20241210 0.94 Y 016880 500 422 억 2058788 N N 0 N 00 N
7 20250401 110302 57 100.00 KOSPI 일반서비스 N N N N N 850 33 2 4.04 68129579 81362 30.41 814 851 814 1062 572 817 837.36 2.58 0 27352 863 840 820 797 777 830 787 422 245 500 520 1 1 79927080 679 22.37 0.89 12 0.10 38.00 951.00 1627 20240522 -47.76 780 20241210 8.97 1060 -19.81 20250106 800 6.25 20250331 1627 -47.76 20240522 780 8.97 20241210 0.94 Y 016880 500 422 억 2058788 N N 0 N 00 N
8 20250401 100300 57 100.00 KOSPI 일반서비스 N N N N N 836 19 2 2.33 26195762 31760 11.87 814 836 814 1062 572 817 824.80 2.58 0 5402 863 840 820 797 777 830 787 422 245 500 520 1 1 79927080 668 22.00 0.88 12 0.04 38.00 951.00 1627 20240522 -48.62 780 20241210 7.18 1060 -21.13 20250106 800 4.50 20250331 1627 -48.62 20240522 780 7.18 20241210 0.94 Y 016880 500 422 억 2058788 N N 0 N 00 N
9 20250401 090301 57 100.00 KOSPI 일반서비스 N N N N N 823 6 2 0.73 4689108 5714 2.14 814 827 814 1062 572 817 820.63 2.58 0 3614 863 840 820 797 777 830 787 422 245 500 520 1 1 79927080 658 21.66 0.87 12 0.01 38.00 951.00 1627 20240522 -49.42 780 20241210 5.51 1060 -22.36 20250106 800 2.88 20250331 1627 -49.42 20240522 780 5.51 20241210 0.94 Y 016880 500 422 억 2058788 N N 0 N 00 N