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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1407,324,1,29.92,39080258431,29247271,3831.12,1330,1407,1141,1407,759,1083,1336.20,3.42,0,-102380,1158,1120,1057,1019,956,1139,1038,422,324,500,690,1,1,79927080,1125,37.03,1.48,12,36.59,38.00,951.00,1627,20240522,-13.52,780,20241210,80.38,1407,0.00,20250430,800,75.88,20250331,1627,-13.52,20240522,780,80.38,20241210,1.07,Y,016880,500,422 억,,2730363,N,N,159,N,00,N
20250430,150324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1407,324,1,29.92,39012986947,29199459,3824.86,1330,1407,1141,1407,759,1083,1336.09,3.42,0,-87314,1158,1120,1057,1019,956,1139,1038,422,324,500,690,1,1,79927080,1125,37.03,1.48,12,36.53,38.00,951.00,1627,20240522,-13.52,780,20241210,80.38,1407,0.00,20250430,800,75.88,20250331,1627,-13.52,20240522,780,80.38,20241210,1.07,Y,016880,500,422 억,,2730363,N,N,1,N,00,N
20250430,140324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1407,324,1,29.92,38966868301,29166681,3820.56,1330,1407,1141,1407,759,1083,1336.01,3.42,0,-87314,1158,1120,1057,1019,956,1139,1038,422,324,500,690,1,1,79927080,1125,37.03,1.48,12,36.49,38.00,951.00,1627,20240522,-13.52,780,20241210,80.38,1407,0.00,20250430,800,75.88,20250331,1627,-13.52,20240522,780,80.38,20241210,1.07,Y,016880,500,422 억,,2730363,N,N,1,N,00,N
20250430,130324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1407,324,1,29.92,38941701292,29148794,3818.22,1330,1407,1141,1407,759,1083,1335.96,3.42,0,-87314,1158,1120,1057,1019,956,1139,1038,422,324,500,690,1,1,79927080,1125,37.03,1.48,12,36.47,38.00,951.00,1627,20240522,-13.52,780,20241210,80.38,1407,0.00,20250430,800,75.88,20250331,1627,-13.52,20240522,780,80.38,20241210,1.07,Y,016880,500,422 억,,2730363,N,N,1,N,00,N
20250430,120325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1407,324,1,29.92,38885847613,29109097,3813.02,1330,1407,1141,1407,759,1083,1335.87,3.42,0,-87314,1158,1120,1057,1019,956,1139,1038,422,324,500,690,1,1,79927080,1125,37.03,1.48,12,36.42,38.00,951.00,1627,20240522,-13.52,780,20241210,80.38,1407,0.00,20250430,800,75.88,20250331,1627,-13.52,20240522,780,80.38,20241210,1.07,Y,016880,500,422 억,,2730363,N,N,1,N,00,N
20250430,110324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1407,324,1,29.92,38744604511,29008711,3799.87,1330,1407,1141,1407,759,1083,1335.62,3.42,0,-87314,1158,1120,1057,1019,956,1139,1038,422,324,500,690,1,1,79927080,1125,37.03,1.48,12,36.29,38.00,951.00,1627,20240522,-13.52,780,20241210,80.38,1407,0.00,20250430,800,75.88,20250331,1627,-13.52,20240522,780,80.38,20241210,1.07,Y,016880,500,422 억,,2730363,N,N,1,N,00,N
20250430,100326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1354,271,2,25.02,27943353169,21258898,2784.72,1330,1407,1141,1407,759,1083,1314.43,3.42,0,-435946,1158,1120,1057,1019,956,1139,1038,422,324,500,690,1,1,79927080,1082,35.63,1.42,12,26.60,38.00,951.00,1627,20240522,-16.78,780,20241210,73.59,1407,-3.77,20250430,800,69.25,20250331,1627,-16.78,20240522,780,73.59,20241210,1.07,Y,016880,500,422 억,,2730363,N,N,1,N,00,N
20250430,090325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1260,177,2,16.34,1592166762,1219497,159.74,1330,1330,1251,1407,759,1083,1305.59,3.42,0,-134714,1158,1120,1057,1019,956,1139,1038,422,324,500,690,1,1,79927080,1007,33.16,1.32,12,1.53,38.00,951.00,1627,20240522,-22.56,780,20241210,61.54,1330,-5.26,20250430,800,57.50,20250331,1627,-22.56,20240522,780,61.54,20241210,1.07,Y,016880,500,422 억,,2730363,N,N,1,N,00,N
20250429,160320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1083,82,2,8.19,569591398,541748,27.47,1024,1095,994,1301,701,1001,1051.39,3.11,0,124903,1248,1124,1051,927,854,1088,891,422,300,500,640,1,1,79927080,866,28.50,1.14,12,0.68,38.00,951.00,1627,20240522,-33.44,780,20241210,38.85,1175,-7.83,20250428,800,35.38,20250331,1627,-33.44,20240522,780,38.85,20241210,1.05,Y,016880,500,422 억,,2486414,N,N,1,N,00,N
20250429,150323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1075,74,2,7.39,523835283,499383,25.32,1024,1095,994,1301,701,1001,1048.96,3.11,0,128684,1248,1124,1051,927,854,1088,891,422,300,500,640,1,1,79927080,859,28.29,1.13,12,0.62,38.00,951.00,1627,20240522,-33.93,780,20241210,37.82,1175,-8.51,20250428,800,34.38,20250331,1627,-33.93,20240522,780,37.82,20241210,1.05,Y,016880,500,422 억,,2486414,N,N,85,N,00,N
20250429,140323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1063,62,2,6.19,309113584,300570,15.24,1024,1063,994,1301,701,1001,1028.42,3.11,0,98392,1248,1124,1051,927,854,1088,891,422,300,500,640,1,1,79927080,850,27.97,1.12,12,0.38,38.00,951.00,1627,20240522,-34.67,780,20241210,36.28,1175,-9.53,20250428,800,32.88,20250331,1627,-34.67,20240522,780,36.28,20241210,1.05,Y,016880,500,422 억,,2486414,N,N,85,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 20250430 160321 57 100.00 KOSPI 일반서비스 N N N N N 1407 324 1 29.92 39080258431 29247271 3831.12 1330 1407 1141 1407 759 1083 1336.20 3.42 0 -102380 1158 1120 1057 1019 956 1139 1038 422 324 500 690 1 1 79927080 1125 37.03 1.48 12 36.59 38.00 951.00 1627 20240522 -13.52 780 20241210 80.38 1407 0.00 20250430 800 75.88 20250331 1627 -13.52 20240522 780 80.38 20241210 1.07 Y 016880 500 422 억 2730363 N N 159 N 00 N
3 20250430 150324 57 100.00 KOSPI 일반서비스 N N N N N 1407 324 1 29.92 39012986947 29199459 3824.86 1330 1407 1141 1407 759 1083 1336.09 3.42 0 -87314 1158 1120 1057 1019 956 1139 1038 422 324 500 690 1 1 79927080 1125 37.03 1.48 12 36.53 38.00 951.00 1627 20240522 -13.52 780 20241210 80.38 1407 0.00 20250430 800 75.88 20250331 1627 -13.52 20240522 780 80.38 20241210 1.07 Y 016880 500 422 억 2730363 N N 1 N 00 N
4 20250430 140324 57 100.00 KOSPI 일반서비스 N N N N N 1407 324 1 29.92 38966868301 29166681 3820.56 1330 1407 1141 1407 759 1083 1336.01 3.42 0 -87314 1158 1120 1057 1019 956 1139 1038 422 324 500 690 1 1 79927080 1125 37.03 1.48 12 36.49 38.00 951.00 1627 20240522 -13.52 780 20241210 80.38 1407 0.00 20250430 800 75.88 20250331 1627 -13.52 20240522 780 80.38 20241210 1.07 Y 016880 500 422 억 2730363 N N 1 N 00 N
5 20250430 130324 57 100.00 KOSPI 일반서비스 N N N N N 1407 324 1 29.92 38941701292 29148794 3818.22 1330 1407 1141 1407 759 1083 1335.96 3.42 0 -87314 1158 1120 1057 1019 956 1139 1038 422 324 500 690 1 1 79927080 1125 37.03 1.48 12 36.47 38.00 951.00 1627 20240522 -13.52 780 20241210 80.38 1407 0.00 20250430 800 75.88 20250331 1627 -13.52 20240522 780 80.38 20241210 1.07 Y 016880 500 422 억 2730363 N N 1 N 00 N
6 20250430 120325 57 100.00 KOSPI 일반서비스 N N N N N 1407 324 1 29.92 38885847613 29109097 3813.02 1330 1407 1141 1407 759 1083 1335.87 3.42 0 -87314 1158 1120 1057 1019 956 1139 1038 422 324 500 690 1 1 79927080 1125 37.03 1.48 12 36.42 38.00 951.00 1627 20240522 -13.52 780 20241210 80.38 1407 0.00 20250430 800 75.88 20250331 1627 -13.52 20240522 780 80.38 20241210 1.07 Y 016880 500 422 억 2730363 N N 1 N 00 N
7 20250430 110324 57 100.00 KOSPI 일반서비스 N N N N N 1407 324 1 29.92 38744604511 29008711 3799.87 1330 1407 1141 1407 759 1083 1335.62 3.42 0 -87314 1158 1120 1057 1019 956 1139 1038 422 324 500 690 1 1 79927080 1125 37.03 1.48 12 36.29 38.00 951.00 1627 20240522 -13.52 780 20241210 80.38 1407 0.00 20250430 800 75.88 20250331 1627 -13.52 20240522 780 80.38 20241210 1.07 Y 016880 500 422 억 2730363 N N 1 N 00 N
8 20250430 100326 57 100.00 KOSPI 일반서비스 N N N N N 1354 271 2 25.02 27943353169 21258898 2784.72 1330 1407 1141 1407 759 1083 1314.43 3.42 0 -435946 1158 1120 1057 1019 956 1139 1038 422 324 500 690 1 1 79927080 1082 35.63 1.42 12 26.60 38.00 951.00 1627 20240522 -16.78 780 20241210 73.59 1407 -3.77 20250430 800 69.25 20250331 1627 -16.78 20240522 780 73.59 20241210 1.07 Y 016880 500 422 억 2730363 N N 1 N 00 N
9 20250430 090325 57 100.00 KOSPI 일반서비스 N N N N N 1260 177 2 16.34 1592166762 1219497 159.74 1330 1330 1251 1407 759 1083 1305.59 3.42 0 -134714 1158 1120 1057 1019 956 1139 1038 422 324 500 690 1 1 79927080 1007 33.16 1.32 12 1.53 38.00 951.00 1627 20240522 -22.56 780 20241210 61.54 1330 -5.26 20250430 800 57.50 20250331 1627 -22.56 20240522 780 61.54 20241210 1.07 Y 016880 500 422 억 2730363 N N 1 N 00 N
10 20250429 160320 57 100.00 KOSPI 일반서비스 N N N N N 1083 82 2 8.19 569591398 541748 27.47 1024 1095 994 1301 701 1001 1051.39 3.11 0 124903 1248 1124 1051 927 854 1088 891 422 300 500 640 1 1 79927080 866 28.50 1.14 12 0.68 38.00 951.00 1627 20240522 -33.44 780 20241210 38.85 1175 -7.83 20250428 800 35.38 20250331 1627 -33.44 20240522 780 38.85 20241210 1.05 Y 016880 500 422 억 2486414 N N 1 N 00 N
11 20250429 150323 57 100.00 KOSPI 일반서비스 N N N N N 1075 74 2 7.39 523835283 499383 25.32 1024 1095 994 1301 701 1001 1048.96 3.11 0 128684 1248 1124 1051 927 854 1088 891 422 300 500 640 1 1 79927080 859 28.29 1.13 12 0.62 38.00 951.00 1627 20240522 -33.93 780 20241210 37.82 1175 -8.51 20250428 800 34.38 20250331 1627 -33.93 20240522 780 37.82 20241210 1.05 Y 016880 500 422 억 2486414 N N 85 N 00 N
12 20250429 140323 57 100.00 KOSPI 일반서비스 N N N N N 1063 62 2 6.19 309113584 300570 15.24 1024 1063 994 1301 701 1001 1028.42 3.11 0 98392 1248 1124 1051 927 854 1088 891 422 300 500 640 1 1 79927080 850 27.97 1.12 12 0.38 38.00 951.00 1627 20240522 -34.67 780 20241210 36.28 1175 -9.53 20250428 800 32.88 20250331 1627 -34.67 20240522 780 36.28 20241210 1.05 Y 016880 500 422 억 2486414 N N 85 N 00 N