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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1097,42,2,3.98,593713314,544719,165.62,1056,1101,1053,1371,739,1055,1089.87,3.40,0,-77183,1067,1060,1048,1041,1029,1064,1045,422,316,500,670,1,1,79927080,877,28.87,1.15,12,0.68,38.00,951.00,1627,20240522,-32.58,780,20241210,40.64,1101,-0.36,20250421,800,37.12,20250331,1627,-32.58,20240522,780,40.64,20241210,1.11,Y,016880,500,422 억,,2719156,N,N,1255,N,00,N
20250421,150319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1094,39,2,3.70,561967047,515738,156.81,1056,1101,1053,1371,739,1055,1089.64,3.40,0,-74365,1067,1060,1048,1041,1029,1064,1045,422,316,500,670,1,1,79927080,874,28.79,1.15,12,0.65,38.00,951.00,1627,20240522,-32.76,780,20241210,40.26,1101,-0.64,20250421,800,36.75,20250331,1627,-32.76,20240522,780,40.26,20241210,1.11,Y,016880,500,422 억,,2719156,N,N,13,N,00,N
20250421,140319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1093,38,2,3.60,535096152,491157,149.33,1056,1101,1053,1371,739,1055,1089.46,3.40,0,-73590,1067,1060,1048,1041,1029,1064,1045,422,316,500,670,1,1,79927080,874,28.76,1.15,12,0.61,38.00,951.00,1627,20240522,-32.82,780,20241210,40.13,1101,-0.73,20250421,800,36.62,20250331,1627,-32.82,20240522,780,40.13,20241210,1.11,Y,016880,500,422 억,,2719156,N,N,13,N,00,N
20250421,130319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1093,38,2,3.60,493812327,453388,137.85,1056,1101,1053,1371,739,1055,1089.16,3.40,0,-57182,1067,1060,1048,1041,1029,1064,1045,422,316,500,670,1,1,79927080,874,28.76,1.15,12,0.57,38.00,951.00,1627,20240522,-32.82,780,20241210,40.13,1101,-0.73,20250421,800,36.62,20250331,1627,-32.82,20240522,780,40.13,20241210,1.11,Y,016880,500,422 억,,2719156,N,N,13,N,00,N
20250421,120318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1093,38,2,3.60,435593728,400029,121.63,1056,1101,1053,1371,739,1055,1088.91,3.40,0,-27657,1067,1060,1048,1041,1029,1064,1045,422,316,500,670,1,1,79927080,874,28.76,1.15,12,0.50,38.00,951.00,1627,20240522,-32.82,780,20241210,40.13,1101,-0.73,20250421,800,36.62,20250331,1627,-32.82,20240522,780,40.13,20241210,1.11,Y,016880,500,422 억,,2719156,N,N,13,N,00,N
20250421,110319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1092,37,2,3.51,354956965,325719,99.03,1056,1101,1053,1371,739,1055,1089.76,3.40,0,-29660,1067,1060,1048,1041,1029,1064,1045,422,316,500,670,1,1,79927080,873,28.74,1.15,12,0.41,38.00,951.00,1627,20240522,-32.88,780,20241210,40.00,1101,-0.82,20250421,800,36.50,20250331,1627,-32.88,20240522,780,40.00,20241210,1.11,Y,016880,500,422 억,,2719156,N,N,13,N,00,N
20250421,100316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1095,40,2,3.79,276490276,253880,77.19,1056,1101,1053,1371,739,1055,1089.06,3.40,0,-17642,1067,1060,1048,1041,1029,1064,1045,422,316,500,670,1,1,79927080,875,28.82,1.15,12,0.32,38.00,951.00,1627,20240522,-32.70,780,20241210,40.38,1101,-0.54,20250421,800,36.88,20250331,1627,-32.70,20240522,780,40.38,20241210,1.11,Y,016880,500,422 억,,2719156,N,N,13,N,00,N
20250421,090325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1062,7,2,0.66,12291663,11632,3.54,1056,1062,1053,1371,739,1055,1056.71,3.40,0,-7413,1067,1060,1048,1041,1029,1064,1045,422,316,500,670,1,1,79927080,849,27.95,1.12,12,0.01,38.00,951.00,1627,20240522,-34.73,780,20241210,36.15,1062,0.00,20250421,800,32.75,20250331,1627,-34.73,20240522,780,36.15,20241210,1.11,Y,016880,500,422 억,,2719156,N,N,13,N,00,N
20250418,160313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1055,5,2,0.48,343971555,327473,61.69,1050,1055,1036,1365,735,1050,1050.38,3.37,0,24466,1067,1058,1044,1035,1021,1063,1040,422,315,500,670,1,1,79927080,843,27.76,1.11,12,0.41,38.00,951.00,1627,20240522,-35.16,780,20241210,35.26,1060,-0.47,20250106,800,31.88,20250331,1627,-35.16,20240522,780,35.26,20241210,1.09,Y,016880,500,422 억,,2695867,N,N,13,N,00,N
20250418,150317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1052,2,2,0.19,332902490,316966,59.71,1050,1055,1036,1365,735,1050,1050.28,3.37,0,23839,1067,1058,1044,1035,1021,1063,1040,422,315,500,670,1,1,79927080,841,27.68,1.11,12,0.40,38.00,951.00,1627,20240522,-35.34,780,20241210,34.87,1060,-0.75,20250106,800,31.50,20250331,1627,-35.34,20240522,780,34.87,20241210,1.09,Y,016880,500,422 억,,2695867,N,N,9,N,00,N
20250418,140319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1053,3,2,0.29,311396707,296547,55.87,1050,1055,1036,1365,735,1050,1050.08,3.37,0,14007,1067,1058,1044,1035,1021,1063,1040,422,315,500,670,1,1,79927080,842,27.71,1.11,12,0.37,38.00,951.00,1627,20240522,-35.28,780,20241210,35.00,1060,-0.66,20250106,800,31.62,20250331,1627,-35.28,20240522,780,35.00,20241210,1.09,Y,016880,500,422 억,,2695867,N,N,9,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 20250421 160314 57 100.00 KOSPI 일반서비스 N N N N N 1097 42 2 3.98 593713314 544719 165.62 1056 1101 1053 1371 739 1055 1089.87 3.40 0 -77183 1067 1060 1048 1041 1029 1064 1045 422 316 500 670 1 1 79927080 877 28.87 1.15 12 0.68 38.00 951.00 1627 20240522 -32.58 780 20241210 40.64 1101 -0.36 20250421 800 37.12 20250331 1627 -32.58 20240522 780 40.64 20241210 1.11 Y 016880 500 422 억 2719156 N N 1255 N 00 N
3 20250421 150319 57 100.00 KOSPI 일반서비스 N N N N N 1094 39 2 3.70 561967047 515738 156.81 1056 1101 1053 1371 739 1055 1089.64 3.40 0 -74365 1067 1060 1048 1041 1029 1064 1045 422 316 500 670 1 1 79927080 874 28.79 1.15 12 0.65 38.00 951.00 1627 20240522 -32.76 780 20241210 40.26 1101 -0.64 20250421 800 36.75 20250331 1627 -32.76 20240522 780 40.26 20241210 1.11 Y 016880 500 422 억 2719156 N N 13 N 00 N
4 20250421 140319 57 100.00 KOSPI 일반서비스 N N N N N 1093 38 2 3.60 535096152 491157 149.33 1056 1101 1053 1371 739 1055 1089.46 3.40 0 -73590 1067 1060 1048 1041 1029 1064 1045 422 316 500 670 1 1 79927080 874 28.76 1.15 12 0.61 38.00 951.00 1627 20240522 -32.82 780 20241210 40.13 1101 -0.73 20250421 800 36.62 20250331 1627 -32.82 20240522 780 40.13 20241210 1.11 Y 016880 500 422 억 2719156 N N 13 N 00 N
5 20250421 130319 57 100.00 KOSPI 일반서비스 N N N N N 1093 38 2 3.60 493812327 453388 137.85 1056 1101 1053 1371 739 1055 1089.16 3.40 0 -57182 1067 1060 1048 1041 1029 1064 1045 422 316 500 670 1 1 79927080 874 28.76 1.15 12 0.57 38.00 951.00 1627 20240522 -32.82 780 20241210 40.13 1101 -0.73 20250421 800 36.62 20250331 1627 -32.82 20240522 780 40.13 20241210 1.11 Y 016880 500 422 억 2719156 N N 13 N 00 N
6 20250421 120318 57 100.00 KOSPI 일반서비스 N N N N N 1093 38 2 3.60 435593728 400029 121.63 1056 1101 1053 1371 739 1055 1088.91 3.40 0 -27657 1067 1060 1048 1041 1029 1064 1045 422 316 500 670 1 1 79927080 874 28.76 1.15 12 0.50 38.00 951.00 1627 20240522 -32.82 780 20241210 40.13 1101 -0.73 20250421 800 36.62 20250331 1627 -32.82 20240522 780 40.13 20241210 1.11 Y 016880 500 422 억 2719156 N N 13 N 00 N
7 20250421 110319 57 100.00 KOSPI 일반서비스 N N N N N 1092 37 2 3.51 354956965 325719 99.03 1056 1101 1053 1371 739 1055 1089.76 3.40 0 -29660 1067 1060 1048 1041 1029 1064 1045 422 316 500 670 1 1 79927080 873 28.74 1.15 12 0.41 38.00 951.00 1627 20240522 -32.88 780 20241210 40.00 1101 -0.82 20250421 800 36.50 20250331 1627 -32.88 20240522 780 40.00 20241210 1.11 Y 016880 500 422 억 2719156 N N 13 N 00 N
8 20250421 100316 57 100.00 KOSPI 일반서비스 N N N N N 1095 40 2 3.79 276490276 253880 77.19 1056 1101 1053 1371 739 1055 1089.06 3.40 0 -17642 1067 1060 1048 1041 1029 1064 1045 422 316 500 670 1 1 79927080 875 28.82 1.15 12 0.32 38.00 951.00 1627 20240522 -32.70 780 20241210 40.38 1101 -0.54 20250421 800 36.88 20250331 1627 -32.70 20240522 780 40.38 20241210 1.11 Y 016880 500 422 억 2719156 N N 13 N 00 N
9 20250421 090325 57 100.00 KOSPI 일반서비스 N N N N N 1062 7 2 0.66 12291663 11632 3.54 1056 1062 1053 1371 739 1055 1056.71 3.40 0 -7413 1067 1060 1048 1041 1029 1064 1045 422 316 500 670 1 1 79927080 849 27.95 1.12 12 0.01 38.00 951.00 1627 20240522 -34.73 780 20241210 36.15 1062 0.00 20250421 800 32.75 20250331 1627 -34.73 20240522 780 36.15 20241210 1.11 Y 016880 500 422 억 2719156 N N 13 N 00 N
10 20250418 160313 57 100.00 KOSPI 일반서비스 N N N N N 1055 5 2 0.48 343971555 327473 61.69 1050 1055 1036 1365 735 1050 1050.38 3.37 0 24466 1067 1058 1044 1035 1021 1063 1040 422 315 500 670 1 1 79927080 843 27.76 1.11 12 0.41 38.00 951.00 1627 20240522 -35.16 780 20241210 35.26 1060 -0.47 20250106 800 31.88 20250331 1627 -35.16 20240522 780 35.26 20241210 1.09 Y 016880 500 422 억 2695867 N N 13 N 00 N
11 20250418 150317 57 100.00 KOSPI 일반서비스 N N N N N 1052 2 2 0.19 332902490 316966 59.71 1050 1055 1036 1365 735 1050 1050.28 3.37 0 23839 1067 1058 1044 1035 1021 1063 1040 422 315 500 670 1 1 79927080 841 27.68 1.11 12 0.40 38.00 951.00 1627 20240522 -35.34 780 20241210 34.87 1060 -0.75 20250106 800 31.50 20250331 1627 -35.34 20240522 780 34.87 20241210 1.09 Y 016880 500 422 억 2695867 N N 9 N 00 N
12 20250418 140319 57 100.00 KOSPI 일반서비스 N N N N N 1053 3 2 0.29 311396707 296547 55.87 1050 1055 1036 1365 735 1050 1050.08 3.37 0 14007 1067 1058 1044 1035 1021 1063 1040 422 315 500 670 1 1 79927080 842 27.71 1.11 12 0.37 38.00 951.00 1627 20240522 -35.28 780 20241210 35.00 1060 -0.66 20250106 800 31.62 20250331 1627 -35.28 20240522 780 35.00 20241210 1.09 Y 016880 500 422 억 2695867 N N 9 N 00 N