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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016880/price/prices-20250401.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
20250411,160312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,925,-3,5,-0.32,158051377,170876,11.27,919,935,917,1206,650,928,924.95,3.16,0,15411,973,950,915,892,857,962,904,422,278,500,590,1,1,79927080,739,24.34,0.97,12,0.21,38.00,951.00,1627,20240522,-43.15,780,20241210,18.59,1060,-12.74,20250106,800,15.62,20250331,1627,-43.15,20240522,780,18.59,20241210,0.92,Y,016880,500,422 억,,2524788,N,N,61,N,00,N
20250411,150314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,925,-3,5,-0.32,140993992,152393,10.05,919,935,917,1206,650,928,925.20,3.16,0,17136,973,950,915,892,857,962,904,422,278,500,590,1,1,79927080,739,24.34,0.97,12,0.19,38.00,951.00,1627,20240522,-43.15,780,20241210,18.59,1060,-12.74,20250106,800,15.62,20250331,1627,-43.15,20240522,780,18.59,20241210,0.92,Y,016880,500,422 억,,2524788,N,N,61,N,00,N
20250411,140315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,929,1,2,0.11,129733170,140219,9.24,919,935,917,1206,650,928,925.22,3.16,0,15308,973,950,915,892,857,962,904,422,278,500,590,1,1,79927080,743,24.45,0.98,12,0.18,38.00,951.00,1627,20240522,-42.90,780,20241210,19.10,1060,-12.36,20250106,800,16.12,20250331,1627,-42.90,20240522,780,19.10,20241210,0.92,Y,016880,500,422 억,,2524788,N,N,61,N,00,N
20250411,130315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,929,1,2,0.11,121804423,131664,8.68,919,935,917,1206,650,928,925.12,3.16,0,14502,973,950,915,892,857,962,904,422,278,500,590,1,1,79927080,743,24.45,0.98,12,0.16,38.00,951.00,1627,20240522,-42.90,780,20241210,19.10,1060,-12.36,20250106,800,16.12,20250331,1627,-42.90,20240522,780,19.10,20241210,0.92,Y,016880,500,422 억,,2524788,N,N,61,N,00,N
20250411,120315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,930,2,2,0.22,110395502,119386,7.87,919,935,917,1206,650,928,924.69,3.16,0,16670,973,950,915,892,857,962,904,422,278,500,590,1,1,79927080,743,24.47,0.98,12,0.15,38.00,951.00,1627,20240522,-42.84,780,20241210,19.23,1060,-12.26,20250106,800,16.25,20250331,1627,-42.84,20240522,780,19.23,20241210,0.92,Y,016880,500,422 억,,2524788,N,N,61,N,00,N
20250411,110314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,930,2,2,0.22,103482507,111929,7.38,919,935,917,1206,650,928,924.54,3.16,0,17458,973,950,915,892,857,962,904,422,278,500,590,1,1,79927080,743,24.47,0.98,12,0.14,38.00,951.00,1627,20240522,-42.84,780,20241210,19.23,1060,-12.26,20250106,800,16.25,20250331,1627,-42.84,20240522,780,19.23,20241210,0.92,Y,016880,500,422 억,,2524788,N,N,61,N,00,N
20250411,100315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,923,-5,5,-0.54,78839843,85250,5.62,919,935,917,1206,650,928,924.81,3.16,0,13639,973,950,915,892,857,962,904,422,278,500,590,1,1,79927080,738,24.29,0.97,12,0.11,38.00,951.00,1627,20240522,-43.27,780,20241210,18.33,1060,-12.92,20250106,800,15.38,20250331,1627,-43.27,20240522,780,18.33,20241210,0.92,Y,016880,500,422 억,,2524788,N,N,61,N,00,N
20250411,090316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,923,-5,5,-0.54,8569349,9323,0.61,919,928,917,1206,650,928,919.16,3.16,0,3004,973,950,915,892,857,962,904,422,278,500,590,1,1,79927080,738,24.29,0.97,12,0.01,38.00,951.00,1627,20240522,-43.27,780,20241210,18.33,1060,-12.92,20250106,800,15.38,20250331,1627,-43.27,20240522,780,18.33,20241210,0.92,Y,016880,500,422 억,,2524788,N,N,61,N,00,N
20250410,160313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,928,18,2,1.98,1358415081,1498785,438.34,895,938,880,1183,637,910,906.33,2.89,0,213597,976,942,916,882,856,960,900,422,273,500,580,1,1,79927080,742,24.42,0.98,12,1.88,38.00,951.00,1627,20240522,-42.96,780,20241210,18.97,1060,-12.45,20250106,800,16.00,20250331,1627,-42.96,20240522,780,18.97,20241210,0.94,Y,016880,500,422 억,,2312652,N,N,61,N,00,N
20250410,150313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,928,18,2,1.98,1274702831,1408697,411.99,895,938,880,1183,637,910,904.88,2.89,0,210939,976,942,916,882,856,960,900,422,273,500,580,1,1,79927080,742,24.42,0.98,12,1.76,38.00,951.00,1627,20240522,-42.96,780,20241210,18.97,1060,-12.45,20250106,800,16.00,20250331,1627,-42.96,20240522,780,18.97,20241210,0.94,Y,016880,500,422 억,,2312652,N,N,0,N,00,N
20250410,140314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,917,7,2,0.77,1125268408,1247262,364.78,895,938,880,1183,637,910,902.19,2.89,0,216241,976,942,916,882,856,960,900,422,273,500,580,1,1,79927080,733,24.13,0.96,12,1.56,38.00,951.00,1627,20240522,-43.64,780,20241210,17.56,1060,-13.49,20250106,800,14.62,20250331,1627,-43.64,20240522,780,17.56,20241210,0.94,Y,016880,500,422 억,,2312652,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 20250411 160312 57 100.00 KOSPI 일반서비스 N N N N N 925 -3 5 -0.32 158051377 170876 11.27 919 935 917 1206 650 928 924.95 3.16 0 15411 973 950 915 892 857 962 904 422 278 500 590 1 1 79927080 739 24.34 0.97 12 0.21 38.00 951.00 1627 20240522 -43.15 780 20241210 18.59 1060 -12.74 20250106 800 15.62 20250331 1627 -43.15 20240522 780 18.59 20241210 0.92 Y 016880 500 422 억 2524788 N N 61 N 00 N
3 20250411 150314 57 100.00 KOSPI 일반서비스 N N N N N 925 -3 5 -0.32 140993992 152393 10.05 919 935 917 1206 650 928 925.20 3.16 0 17136 973 950 915 892 857 962 904 422 278 500 590 1 1 79927080 739 24.34 0.97 12 0.19 38.00 951.00 1627 20240522 -43.15 780 20241210 18.59 1060 -12.74 20250106 800 15.62 20250331 1627 -43.15 20240522 780 18.59 20241210 0.92 Y 016880 500 422 억 2524788 N N 61 N 00 N
4 20250411 140315 57 100.00 KOSPI 일반서비스 N N N N N 929 1 2 0.11 129733170 140219 9.24 919 935 917 1206 650 928 925.22 3.16 0 15308 973 950 915 892 857 962 904 422 278 500 590 1 1 79927080 743 24.45 0.98 12 0.18 38.00 951.00 1627 20240522 -42.90 780 20241210 19.10 1060 -12.36 20250106 800 16.12 20250331 1627 -42.90 20240522 780 19.10 20241210 0.92 Y 016880 500 422 억 2524788 N N 61 N 00 N
5 20250411 130315 57 100.00 KOSPI 일반서비스 N N N N N 929 1 2 0.11 121804423 131664 8.68 919 935 917 1206 650 928 925.12 3.16 0 14502 973 950 915 892 857 962 904 422 278 500 590 1 1 79927080 743 24.45 0.98 12 0.16 38.00 951.00 1627 20240522 -42.90 780 20241210 19.10 1060 -12.36 20250106 800 16.12 20250331 1627 -42.90 20240522 780 19.10 20241210 0.92 Y 016880 500 422 억 2524788 N N 61 N 00 N
6 20250411 120315 57 100.00 KOSPI 일반서비스 N N N N N 930 2 2 0.22 110395502 119386 7.87 919 935 917 1206 650 928 924.69 3.16 0 16670 973 950 915 892 857 962 904 422 278 500 590 1 1 79927080 743 24.47 0.98 12 0.15 38.00 951.00 1627 20240522 -42.84 780 20241210 19.23 1060 -12.26 20250106 800 16.25 20250331 1627 -42.84 20240522 780 19.23 20241210 0.92 Y 016880 500 422 억 2524788 N N 61 N 00 N
7 20250411 110314 57 100.00 KOSPI 일반서비스 N N N N N 930 2 2 0.22 103482507 111929 7.38 919 935 917 1206 650 928 924.54 3.16 0 17458 973 950 915 892 857 962 904 422 278 500 590 1 1 79927080 743 24.47 0.98 12 0.14 38.00 951.00 1627 20240522 -42.84 780 20241210 19.23 1060 -12.26 20250106 800 16.25 20250331 1627 -42.84 20240522 780 19.23 20241210 0.92 Y 016880 500 422 억 2524788 N N 61 N 00 N
8 20250411 100315 57 100.00 KOSPI 일반서비스 N N N N N 923 -5 5 -0.54 78839843 85250 5.62 919 935 917 1206 650 928 924.81 3.16 0 13639 973 950 915 892 857 962 904 422 278 500 590 1 1 79927080 738 24.29 0.97 12 0.11 38.00 951.00 1627 20240522 -43.27 780 20241210 18.33 1060 -12.92 20250106 800 15.38 20250331 1627 -43.27 20240522 780 18.33 20241210 0.92 Y 016880 500 422 억 2524788 N N 61 N 00 N
9 20250411 090316 57 100.00 KOSPI 일반서비스 N N N N N 923 -5 5 -0.54 8569349 9323 0.61 919 928 917 1206 650 928 919.16 3.16 0 3004 973 950 915 892 857 962 904 422 278 500 590 1 1 79927080 738 24.29 0.97 12 0.01 38.00 951.00 1627 20240522 -43.27 780 20241210 18.33 1060 -12.92 20250106 800 15.38 20250331 1627 -43.27 20240522 780 18.33 20241210 0.92 Y 016880 500 422 억 2524788 N N 61 N 00 N
10 20250410 160313 57 100.00 KOSPI 일반서비스 N N N N N 928 18 2 1.98 1358415081 1498785 438.34 895 938 880 1183 637 910 906.33 2.89 0 213597 976 942 916 882 856 960 900 422 273 500 580 1 1 79927080 742 24.42 0.98 12 1.88 38.00 951.00 1627 20240522 -42.96 780 20241210 18.97 1060 -12.45 20250106 800 16.00 20250331 1627 -42.96 20240522 780 18.97 20241210 0.94 Y 016880 500 422 억 2312652 N N 61 N 00 N
11 20250410 150313 57 100.00 KOSPI 일반서비스 N N N N N 928 18 2 1.98 1274702831 1408697 411.99 895 938 880 1183 637 910 904.88 2.89 0 210939 976 942 916 882 856 960 900 422 273 500 580 1 1 79927080 742 24.42 0.98 12 1.76 38.00 951.00 1627 20240522 -42.96 780 20241210 18.97 1060 -12.45 20250106 800 16.00 20250331 1627 -42.96 20240522 780 18.97 20241210 0.94 Y 016880 500 422 억 2312652 N N 0 N 00 N
12 20250410 140314 57 100.00 KOSPI 일반서비스 N N N N N 917 7 2 0.77 1125268408 1247262 364.78 895 938 880 1183 637 910 902.19 2.89 0 216241 976 942 916 882 856 960 900 422 273 500 580 1 1 79927080 733 24.13 0.96 12 1.56 38.00 951.00 1627 20240522 -43.64 780 20241210 17.56 1060 -13.49 20250106 800 14.62 20250331 1627 -43.64 20240522 780 17.56 20241210 0.94 Y 016880 500 422 억 2312652 N N 0 N 00 N