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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1077,-20,5,-1.82,711285982,671723,123.18,1095,1100,1000,1426,768,1097,1058.90,3.31,0,-34706,1131,1113,1083,1065,1035,1123,1075,422,329,500,700,1,1,79927080,861,28.34,1.13,12,0.84,38.00,951.00,1627,20240522,-33.80,780,20241210,38.08,1101,-2.18,20250421,800,34.62,20250331,1627,-33.80,20240522,780,38.08,20241210,1.09,Y,016880,500,422 억,,2643165,N,N,50121,N,00,N
20250422,150320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1064,-33,5,-3.01,634970620,599675,109.97,1095,1100,1000,1426,768,1097,1058.86,3.31,0,-37149,1131,1113,1083,1065,1035,1123,1075,422,329,500,700,1,1,79927080,850,28.00,1.12,12,0.75,38.00,951.00,1627,20240522,-34.60,780,20241210,36.41,1101,-3.36,20250421,800,33.00,20250331,1627,-34.60,20240522,780,36.41,20241210,1.09,Y,016880,500,422 억,,2643165,N,N,1255,N,00,N
20250422,140320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1063,-34,5,-3.10,563563467,532764,97.70,1095,1100,1000,1426,768,1097,1057.81,3.31,0,-10869,1131,1113,1083,1065,1035,1123,1075,422,329,500,700,1,1,79927080,850,27.97,1.12,12,0.67,38.00,951.00,1627,20240522,-34.67,780,20241210,36.28,1101,-3.45,20250421,800,32.88,20250331,1627,-34.67,20240522,780,36.28,20241210,1.09,Y,016880,500,422 억,,2643165,N,N,1255,N,00,N
20250422,130319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1033,-64,5,-5.83,485310266,458882,84.15,1095,1100,1000,1426,768,1097,1057.59,3.31,0,28837,1131,1113,1083,1065,1035,1123,1075,422,329,500,700,1,1,79927080,826,27.18,1.09,12,0.57,38.00,951.00,1627,20240522,-36.51,780,20241210,32.44,1101,-6.18,20250421,800,29.12,20250331,1627,-36.51,20240522,780,32.44,20241210,1.09,Y,016880,500,422 억,,2643165,N,N,1255,N,00,N
20250422,120320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1056,-41,5,-3.74,335274169,314291,57.64,1095,1100,1000,1426,768,1097,1066.76,3.31,0,-15756,1131,1113,1083,1065,1035,1123,1075,422,329,500,700,1,1,79927080,844,27.79,1.11,12,0.39,38.00,951.00,1627,20240522,-35.10,780,20241210,35.38,1101,-4.09,20250421,800,32.00,20250331,1627,-35.10,20240522,780,35.38,20241210,1.09,Y,016880,500,422 억,,2643165,N,N,1255,N,00,N
20250422,110320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1076,-21,5,-1.91,210442219,194408,35.65,1095,1100,1069,1426,768,1097,1082.48,3.31,0,-31387,1131,1113,1083,1065,1035,1123,1075,422,329,500,700,1,1,79927080,860,28.32,1.13,12,0.24,38.00,951.00,1627,20240522,-33.87,780,20241210,37.95,1101,-2.27,20250421,800,34.50,20250331,1627,-33.87,20240522,780,37.95,20241210,1.09,Y,016880,500,422 억,,2643165,N,N,1255,N,00,N
20250422,100320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1083,-14,5,-1.28,118822049,109148,20.02,1095,1100,1080,1426,768,1097,1088.63,3.31,0,-18227,1131,1113,1083,1065,1035,1123,1075,422,329,500,700,1,1,79927080,866,28.50,1.14,12,0.14,38.00,951.00,1627,20240522,-33.44,780,20241210,38.85,1101,-1.63,20250421,800,35.38,20250331,1627,-33.44,20240522,780,38.85,20241210,1.09,Y,016880,500,422 억,,2643165,N,N,1255,N,00,N
20250422,090320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1081,-16,5,-1.46,13417058,12361,2.27,1095,1097,1080,1426,768,1097,1085.43,3.31,0,1749,1131,1113,1083,1065,1035,1123,1075,422,329,500,700,1,1,79927080,864,28.45,1.14,12,0.02,38.00,951.00,1627,20240522,-33.56,780,20241210,38.59,1101,-1.82,20250421,800,35.12,20250331,1627,-33.56,20240522,780,38.59,20241210,1.09,Y,016880,500,422 억,,2643165,N,N,1255,N,00,N
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
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 20250422 160315 57 100.00 KOSPI 일반서비스 N N N N N 1077 -20 5 -1.82 711285982 671723 123.18 1095 1100 1000 1426 768 1097 1058.90 3.31 0 -34706 1131 1113 1083 1065 1035 1123 1075 422 329 500 700 1 1 79927080 861 28.34 1.13 12 0.84 38.00 951.00 1627 20240522 -33.80 780 20241210 38.08 1101 -2.18 20250421 800 34.62 20250331 1627 -33.80 20240522 780 38.08 20241210 1.09 Y 016880 500 422 억 2643165 N N 50121 N 00 N
3 20250422 150320 57 100.00 KOSPI 일반서비스 N N N N N 1064 -33 5 -3.01 634970620 599675 109.97 1095 1100 1000 1426 768 1097 1058.86 3.31 0 -37149 1131 1113 1083 1065 1035 1123 1075 422 329 500 700 1 1 79927080 850 28.00 1.12 12 0.75 38.00 951.00 1627 20240522 -34.60 780 20241210 36.41 1101 -3.36 20250421 800 33.00 20250331 1627 -34.60 20240522 780 36.41 20241210 1.09 Y 016880 500 422 억 2643165 N N 1255 N 00 N
4 20250422 140320 57 100.00 KOSPI 일반서비스 N N N N N 1063 -34 5 -3.10 563563467 532764 97.70 1095 1100 1000 1426 768 1097 1057.81 3.31 0 -10869 1131 1113 1083 1065 1035 1123 1075 422 329 500 700 1 1 79927080 850 27.97 1.12 12 0.67 38.00 951.00 1627 20240522 -34.67 780 20241210 36.28 1101 -3.45 20250421 800 32.88 20250331 1627 -34.67 20240522 780 36.28 20241210 1.09 Y 016880 500 422 억 2643165 N N 1255 N 00 N
5 20250422 130319 57 100.00 KOSPI 일반서비스 N N N N N 1033 -64 5 -5.83 485310266 458882 84.15 1095 1100 1000 1426 768 1097 1057.59 3.31 0 28837 1131 1113 1083 1065 1035 1123 1075 422 329 500 700 1 1 79927080 826 27.18 1.09 12 0.57 38.00 951.00 1627 20240522 -36.51 780 20241210 32.44 1101 -6.18 20250421 800 29.12 20250331 1627 -36.51 20240522 780 32.44 20241210 1.09 Y 016880 500 422 억 2643165 N N 1255 N 00 N
6 20250422 120320 57 100.00 KOSPI 일반서비스 N N N N N 1056 -41 5 -3.74 335274169 314291 57.64 1095 1100 1000 1426 768 1097 1066.76 3.31 0 -15756 1131 1113 1083 1065 1035 1123 1075 422 329 500 700 1 1 79927080 844 27.79 1.11 12 0.39 38.00 951.00 1627 20240522 -35.10 780 20241210 35.38 1101 -4.09 20250421 800 32.00 20250331 1627 -35.10 20240522 780 35.38 20241210 1.09 Y 016880 500 422 억 2643165 N N 1255 N 00 N
7 20250422 110320 57 100.00 KOSPI 일반서비스 N N N N N 1076 -21 5 -1.91 210442219 194408 35.65 1095 1100 1069 1426 768 1097 1082.48 3.31 0 -31387 1131 1113 1083 1065 1035 1123 1075 422 329 500 700 1 1 79927080 860 28.32 1.13 12 0.24 38.00 951.00 1627 20240522 -33.87 780 20241210 37.95 1101 -2.27 20250421 800 34.50 20250331 1627 -33.87 20240522 780 37.95 20241210 1.09 Y 016880 500 422 억 2643165 N N 1255 N 00 N
8 20250422 100320 57 100.00 KOSPI 일반서비스 N N N N N 1083 -14 5 -1.28 118822049 109148 20.02 1095 1100 1080 1426 768 1097 1088.63 3.31 0 -18227 1131 1113 1083 1065 1035 1123 1075 422 329 500 700 1 1 79927080 866 28.50 1.14 12 0.14 38.00 951.00 1627 20240522 -33.44 780 20241210 38.85 1101 -1.63 20250421 800 35.38 20250331 1627 -33.44 20240522 780 38.85 20241210 1.09 Y 016880 500 422 억 2643165 N N 1255 N 00 N
9 20250422 090320 57 100.00 KOSPI 일반서비스 N N N N N 1081 -16 5 -1.46 13417058 12361 2.27 1095 1097 1080 1426 768 1097 1085.43 3.31 0 1749 1131 1113 1083 1065 1035 1123 1075 422 329 500 700 1 1 79927080 864 28.45 1.14 12 0.02 38.00 951.00 1627 20240522 -33.56 780 20241210 38.59 1101 -1.82 20250421 800 35.12 20250331 1627 -33.56 20240522 780 38.59 20241210 1.09 Y 016880 500 422 억 2643165 N N 1255 N 00 N
10 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
11 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
12 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