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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
016380/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160300,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5880,20,2,0.34,446399275,75806,60.31,5890,5990,5850,7610,4110,5860,5888.71,6.67,0,11152,6193,6026,5943,5776,5693,5985,5735,5000,1750,5000,4210,10,1,100008897,5881,4.41,0.30,12,0.08,1333.00,19749.00,7390,20240326,-20.43,5300,20240805,10.94,7150,-17.76,20250307,5490,7.10,20250102,7250,-18.90,20240418,5300,10.94,20240805,1.55,Y,016380,5000,5000 억,,6667248,N,N,50,N,00,N
20250401,150302,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5870,10,2,0.17,397037095,67397,53.62,5890,5990,5850,7610,4110,5860,5891.02,6.67,0,9753,6193,6026,5943,5776,5693,5985,5735,5000,1750,5000,4210,10,1,100008897,5871,4.40,0.30,12,0.07,1333.00,19749.00,7390,20240326,-20.57,5300,20240805,10.75,7150,-17.90,20250307,5490,6.92,20250102,7250,-19.03,20240418,5300,10.75,20240805,1.55,Y,016380,5000,5000 억,,6667248,N,N,753,N,00,N
20250401,140301,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5920,60,2,1.02,328094855,55681,44.30,5890,5990,5850,7610,4110,5860,5892.40,6.67,0,11213,6193,6026,5943,5776,5693,5985,5735,5000,1750,5000,4210,10,1,100008897,5921,4.44,0.30,12,0.06,1333.00,19749.00,7390,20240326,-19.89,5300,20240805,11.70,7150,-17.20,20250307,5490,7.83,20250102,7250,-18.34,20240418,5300,11.70,20240805,1.55,Y,016380,5000,5000 억,,6667248,N,N,753,N,00,N
20250401,130302,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5920,60,2,1.02,248404730,42182,33.56,5890,5990,5850,7610,4110,5860,5888.88,6.67,0,5038,6193,6026,5943,5776,5693,5985,5735,5000,1750,5000,4210,10,1,100008897,5921,4.44,0.30,12,0.04,1333.00,19749.00,7390,20240326,-19.89,5300,20240805,11.70,7150,-17.20,20250307,5490,7.83,20250102,7250,-18.34,20240418,5300,11.70,20240805,1.55,Y,016380,5000,5000 억,,6667248,N,N,753,N,00,N
20250401,120301,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5900,40,2,0.68,220931020,37539,29.87,5890,5990,5850,7610,4110,5860,5885.37,6.67,0,6004,6193,6026,5943,5776,5693,5985,5735,5000,1750,5000,4210,10,1,100008897,5901,4.43,0.30,12,0.04,1333.00,19749.00,7390,20240326,-20.16,5300,20240805,11.32,7150,-17.48,20250307,5490,7.47,20250102,7250,-18.62,20240418,5300,11.32,20240805,1.55,Y,016380,5000,5000 억,,6667248,N,N,753,N,00,N
20250401,110259,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5870,10,2,0.17,166753455,28347,22.55,5890,5990,5850,7610,4110,5860,5882.58,6.67,0,6603,6193,6026,5943,5776,5693,5985,5735,5000,1750,5000,4210,10,1,100008897,5871,4.40,0.30,12,0.03,1333.00,19749.00,7390,20240326,-20.57,5300,20240805,10.75,7150,-17.90,20250307,5490,6.92,20250102,7250,-19.03,20240418,5300,10.75,20240805,1.55,Y,016380,5000,5000 억,,6667248,N,N,753,N,00,N
20250401,100257,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5880,20,2,0.34,66741255,11303,8.99,5890,5990,5860,7610,4110,5860,5904.74,6.67,0,-55,6193,6026,5943,5776,5693,5985,5735,5000,1750,5000,4210,10,1,100008897,5881,4.41,0.30,12,0.01,1333.00,19749.00,7390,20240326,-20.43,5300,20240805,10.94,7150,-17.76,20250307,5490,7.10,20250102,7250,-18.90,20240418,5300,10.94,20240805,1.55,Y,016380,5000,5000 억,,6667248,N,N,753,N,00,N
20250401,090258,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5910,50,2,0.85,6987830,1184,0.94,5890,5990,5890,7610,4110,5860,5901.88,6.67,0,34,6193,6026,5943,5776,5693,5985,5735,5000,1750,5000,4210,10,1,100008897,5911,4.43,0.30,12,0.00,1333.00,19749.00,7390,20240326,-20.03,5300,20240805,11.51,7150,-17.34,20250307,5490,7.65,20250102,7250,-18.48,20240418,5300,11.51,20240805,1.55,Y,016380,5000,5000 억,,6667248,N,N,753,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 20250401 160300 55 40.00 KOSPI 금속 N N N Y 40 N 5880 20 2 0.34 446399275 75806 60.31 5890 5990 5850 7610 4110 5860 5888.71 6.67 0 11152 6193 6026 5943 5776 5693 5985 5735 5000 1750 5000 4210 10 1 100008897 5881 4.41 0.30 12 0.08 1333.00 19749.00 7390 20240326 -20.43 5300 20240805 10.94 7150 -17.76 20250307 5490 7.10 20250102 7250 -18.90 20240418 5300 10.94 20240805 1.55 Y 016380 5000 5000 억 6667248 N N 50 N 00 N
3 20250401 150302 55 40.00 KOSPI 금속 N N N Y 40 N 5870 10 2 0.17 397037095 67397 53.62 5890 5990 5850 7610 4110 5860 5891.02 6.67 0 9753 6193 6026 5943 5776 5693 5985 5735 5000 1750 5000 4210 10 1 100008897 5871 4.40 0.30 12 0.07 1333.00 19749.00 7390 20240326 -20.57 5300 20240805 10.75 7150 -17.90 20250307 5490 6.92 20250102 7250 -19.03 20240418 5300 10.75 20240805 1.55 Y 016380 5000 5000 억 6667248 N N 753 N 00 N
4 20250401 140301 55 40.00 KOSPI 금속 N N N Y 40 N 5920 60 2 1.02 328094855 55681 44.30 5890 5990 5850 7610 4110 5860 5892.40 6.67 0 11213 6193 6026 5943 5776 5693 5985 5735 5000 1750 5000 4210 10 1 100008897 5921 4.44 0.30 12 0.06 1333.00 19749.00 7390 20240326 -19.89 5300 20240805 11.70 7150 -17.20 20250307 5490 7.83 20250102 7250 -18.34 20240418 5300 11.70 20240805 1.55 Y 016380 5000 5000 억 6667248 N N 753 N 00 N
5 20250401 130302 55 40.00 KOSPI 금속 N N N Y 40 N 5920 60 2 1.02 248404730 42182 33.56 5890 5990 5850 7610 4110 5860 5888.88 6.67 0 5038 6193 6026 5943 5776 5693 5985 5735 5000 1750 5000 4210 10 1 100008897 5921 4.44 0.30 12 0.04 1333.00 19749.00 7390 20240326 -19.89 5300 20240805 11.70 7150 -17.20 20250307 5490 7.83 20250102 7250 -18.34 20240418 5300 11.70 20240805 1.55 Y 016380 5000 5000 억 6667248 N N 753 N 00 N
6 20250401 120301 55 40.00 KOSPI 금속 N N N Y 40 N 5900 40 2 0.68 220931020 37539 29.87 5890 5990 5850 7610 4110 5860 5885.37 6.67 0 6004 6193 6026 5943 5776 5693 5985 5735 5000 1750 5000 4210 10 1 100008897 5901 4.43 0.30 12 0.04 1333.00 19749.00 7390 20240326 -20.16 5300 20240805 11.32 7150 -17.48 20250307 5490 7.47 20250102 7250 -18.62 20240418 5300 11.32 20240805 1.55 Y 016380 5000 5000 억 6667248 N N 753 N 00 N
7 20250401 110259 55 40.00 KOSPI 금속 N N N Y 40 N 5870 10 2 0.17 166753455 28347 22.55 5890 5990 5850 7610 4110 5860 5882.58 6.67 0 6603 6193 6026 5943 5776 5693 5985 5735 5000 1750 5000 4210 10 1 100008897 5871 4.40 0.30 12 0.03 1333.00 19749.00 7390 20240326 -20.57 5300 20240805 10.75 7150 -17.90 20250307 5490 6.92 20250102 7250 -19.03 20240418 5300 10.75 20240805 1.55 Y 016380 5000 5000 억 6667248 N N 753 N 00 N
8 20250401 100257 55 40.00 KOSPI 금속 N N N Y 40 N 5880 20 2 0.34 66741255 11303 8.99 5890 5990 5860 7610 4110 5860 5904.74 6.67 0 -55 6193 6026 5943 5776 5693 5985 5735 5000 1750 5000 4210 10 1 100008897 5881 4.41 0.30 12 0.01 1333.00 19749.00 7390 20240326 -20.43 5300 20240805 10.94 7150 -17.76 20250307 5490 7.10 20250102 7250 -18.90 20240418 5300 10.94 20240805 1.55 Y 016380 5000 5000 억 6667248 N N 753 N 00 N
9 20250401 090258 55 40.00 KOSPI 금속 N N N Y 40 N 5910 50 2 0.85 6987830 1184 0.94 5890 5990 5890 7610 4110 5860 5901.88 6.67 0 34 6193 6026 5943 5776 5693 5985 5735 5000 1750 5000 4210 10 1 100008897 5911 4.43 0.30 12 0.00 1333.00 19749.00 7390 20240326 -20.03 5300 20240805 11.51 7150 -17.34 20250307 5490 7.65 20250102 7250 -18.48 20240418 5300 11.51 20240805 1.55 Y 016380 5000 5000 억 6667248 N N 753 N 00 N