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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,971,46,2,4.97,2345132890,2441282,1425.48,925,997,920,1202,648,925,960.61,3.18,0,100492,943,933,925,915,907,939,921,422,277,500,590,1,1,79927080,776,25.55,1.02,12,3.05,38.00,951.00,1627,20240522,-40.32,780,20241210,24.49,1060,-8.40,20250106,800,21.38,20250331,1627,-40.32,20240522,780,24.49,20241210,0.91,Y,016880,500,422 억,,2542684,N,N,220,N,00,N
20250414,150315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,975,50,2,5.41,2311734719,2406986,1405.46,925,997,920,1202,648,925,960.43,3.18,0,98136,943,933,925,915,907,939,921,422,277,500,590,1,1,79927080,779,25.66,1.03,12,3.01,38.00,951.00,1627,20240522,-40.07,780,20241210,25.00,1060,-8.02,20250106,800,21.88,20250331,1627,-40.07,20240522,780,25.00,20241210,0.91,Y,016880,500,422 억,,2542684,N,N,0,N,00,N
20250414,140315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,975,50,2,5.41,2189087760,2281237,1332.03,925,997,920,1202,648,925,959.61,3.18,0,79682,943,933,925,915,907,939,921,422,277,500,590,1,1,79927080,779,25.66,1.03,12,2.85,38.00,951.00,1627,20240522,-40.07,780,20241210,25.00,1060,-8.02,20250106,800,21.88,20250331,1627,-40.07,20240522,780,25.00,20241210,0.91,Y,016880,500,422 억,,2542684,N,N,0,N,00,N
20250414,130315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,950,25,2,2.70,344000677,363393,212.19,925,953,920,1202,648,925,946.64,3.18,0,103181,943,933,925,915,907,939,921,422,277,500,590,1,1,79927080,759,25.00,1.00,12,0.45,38.00,951.00,1627,20240522,-41.61,780,20241210,21.79,1060,-10.38,20250106,800,18.75,20250331,1627,-41.61,20240522,780,21.79,20241210,0.91,Y,016880,500,422 억,,2542684,N,N,0,N,00,N
20250414,120316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,949,24,2,2.59,244159360,258301,150.82,925,953,920,1202,648,925,945.25,3.18,0,60575,943,933,925,915,907,939,921,422,277,500,590,1,1,79927080,759,24.97,1.00,12,0.32,38.00,951.00,1627,20240522,-41.67,780,20241210,21.67,1060,-10.47,20250106,800,18.62,20250331,1627,-41.67,20240522,780,21.67,20241210,0.91,Y,016880,500,422 억,,2542684,N,N,0,N,00,N
20250414,110314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,948,23,2,2.49,172078087,182344,106.47,925,953,920,1202,648,925,943.70,3.18,0,38600,943,933,925,915,907,939,921,422,277,500,590,1,1,79927080,758,24.95,1.00,12,0.23,38.00,951.00,1627,20240522,-41.73,780,20241210,21.54,1060,-10.57,20250106,800,18.50,20250331,1627,-41.73,20240522,780,21.54,20241210,0.91,Y,016880,500,422 억,,2542684,N,N,0,N,00,N
20250414,100315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,946,21,2,2.27,111939401,118917,69.44,925,953,920,1202,648,925,941.32,3.18,0,15101,943,933,925,915,907,939,921,422,277,500,590,1,1,79927080,756,24.89,0.99,12,0.15,38.00,951.00,1627,20240522,-41.86,780,20241210,21.28,1060,-10.75,20250106,800,18.25,20250331,1627,-41.86,20240522,780,21.28,20241210,0.91,Y,016880,500,422 억,,2542684,N,N,0,N,00,N
20250414,090316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,930,5,2,0.54,2454230,2653,1.55,925,930,925,1202,648,925,925.08,3.18,0,701,943,933,925,915,907,939,921,422,277,500,590,1,1,79927080,743,24.47,0.98,12,0.00,38.00,951.00,1627,20240522,-42.84,780,20241210,19.23,1060,-12.26,20250106,800,16.25,20250331,1627,-42.84,20240522,780,19.23,20241210,0.91,Y,016880,500,422 억,,2542684,N,N,0,N,00,N
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
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 20250414 160314 57 100.00 KOSPI 일반서비스 N N N N N 971 46 2 4.97 2345132890 2441282 1425.48 925 997 920 1202 648 925 960.61 3.18 0 100492 943 933 925 915 907 939 921 422 277 500 590 1 1 79927080 776 25.55 1.02 12 3.05 38.00 951.00 1627 20240522 -40.32 780 20241210 24.49 1060 -8.40 20250106 800 21.38 20250331 1627 -40.32 20240522 780 24.49 20241210 0.91 Y 016880 500 422 억 2542684 N N 220 N 00 N
3 20250414 150315 57 100.00 KOSPI 일반서비스 N N N N N 975 50 2 5.41 2311734719 2406986 1405.46 925 997 920 1202 648 925 960.43 3.18 0 98136 943 933 925 915 907 939 921 422 277 500 590 1 1 79927080 779 25.66 1.03 12 3.01 38.00 951.00 1627 20240522 -40.07 780 20241210 25.00 1060 -8.02 20250106 800 21.88 20250331 1627 -40.07 20240522 780 25.00 20241210 0.91 Y 016880 500 422 억 2542684 N N 0 N 00 N
4 20250414 140315 57 100.00 KOSPI 일반서비스 N N N N N 975 50 2 5.41 2189087760 2281237 1332.03 925 997 920 1202 648 925 959.61 3.18 0 79682 943 933 925 915 907 939 921 422 277 500 590 1 1 79927080 779 25.66 1.03 12 2.85 38.00 951.00 1627 20240522 -40.07 780 20241210 25.00 1060 -8.02 20250106 800 21.88 20250331 1627 -40.07 20240522 780 25.00 20241210 0.91 Y 016880 500 422 억 2542684 N N 0 N 00 N
5 20250414 130315 57 100.00 KOSPI 일반서비스 N N N N N 950 25 2 2.70 344000677 363393 212.19 925 953 920 1202 648 925 946.64 3.18 0 103181 943 933 925 915 907 939 921 422 277 500 590 1 1 79927080 759 25.00 1.00 12 0.45 38.00 951.00 1627 20240522 -41.61 780 20241210 21.79 1060 -10.38 20250106 800 18.75 20250331 1627 -41.61 20240522 780 21.79 20241210 0.91 Y 016880 500 422 억 2542684 N N 0 N 00 N
6 20250414 120316 57 100.00 KOSPI 일반서비스 N N N N N 949 24 2 2.59 244159360 258301 150.82 925 953 920 1202 648 925 945.25 3.18 0 60575 943 933 925 915 907 939 921 422 277 500 590 1 1 79927080 759 24.97 1.00 12 0.32 38.00 951.00 1627 20240522 -41.67 780 20241210 21.67 1060 -10.47 20250106 800 18.62 20250331 1627 -41.67 20240522 780 21.67 20241210 0.91 Y 016880 500 422 억 2542684 N N 0 N 00 N
7 20250414 110314 57 100.00 KOSPI 일반서비스 N N N N N 948 23 2 2.49 172078087 182344 106.47 925 953 920 1202 648 925 943.70 3.18 0 38600 943 933 925 915 907 939 921 422 277 500 590 1 1 79927080 758 24.95 1.00 12 0.23 38.00 951.00 1627 20240522 -41.73 780 20241210 21.54 1060 -10.57 20250106 800 18.50 20250331 1627 -41.73 20240522 780 21.54 20241210 0.91 Y 016880 500 422 억 2542684 N N 0 N 00 N
8 20250414 100315 57 100.00 KOSPI 일반서비스 N N N N N 946 21 2 2.27 111939401 118917 69.44 925 953 920 1202 648 925 941.32 3.18 0 15101 943 933 925 915 907 939 921 422 277 500 590 1 1 79927080 756 24.89 0.99 12 0.15 38.00 951.00 1627 20240522 -41.86 780 20241210 21.28 1060 -10.75 20250106 800 18.25 20250331 1627 -41.86 20240522 780 21.28 20241210 0.91 Y 016880 500 422 억 2542684 N N 0 N 00 N
9 20250414 090316 57 100.00 KOSPI 일반서비스 N N N N N 930 5 2 0.54 2454230 2653 1.55 925 930 925 1202 648 925 925.08 3.18 0 701 943 933 925 915 907 939 921 422 277 500 590 1 1 79927080 743 24.47 0.98 12 0.00 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 0.91 Y 016880 500 422 억 2542684 N N 0 N 00 N
10 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
11 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
12 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