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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016380/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
20250411,160309,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5560,10,2,0.18,925976180,170072,134.79,5400,5560,5380,7210,3890,5550,5444.53,6.51,0,-7364,5656,5602,5496,5442,5336,5630,5470,5000,1660,5000,3990,10,1,100008897,5560,4.17,0.28,12,0.17,1333.00,19749.00,7250,20240418,-23.31,5180,20250409,7.34,7150,-22.24,20250307,5180,7.34,20250409,7250,-23.31,20240418,5180,7.34,20250409,1.48,Y,016380,5000,5000 억,,6512011,N,N,16795,N,00,N
20250411,150311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5510,-40,5,-0.72,764263750,140904,111.67,5400,5530,5380,7210,3890,5550,5424.00,6.51,0,-22549,5656,5602,5496,5442,5336,5630,5470,5000,1660,5000,3990,10,1,100008897,5510,4.13,0.28,12,0.14,1333.00,19749.00,7250,20240418,-24.00,5180,20250409,6.37,7150,-22.94,20250307,5180,6.37,20250409,7250,-24.00,20240418,5180,6.37,20250409,1.48,Y,016380,5000,5000 억,,6512011,N,N,3911,N,00,N
20250411,140312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5480,-70,5,-1.26,658935670,121753,96.49,5400,5500,5380,7210,3890,5550,5412.07,6.51,0,-26836,5656,5602,5496,5442,5336,5630,5470,5000,1660,5000,3990,10,1,100008897,5480,4.11,0.28,12,0.12,1333.00,19749.00,7250,20240418,-24.41,5180,20250409,5.79,7150,-23.36,20250307,5180,5.79,20250409,7250,-24.41,20240418,5180,5.79,20250409,1.48,Y,016380,5000,5000 억,,6512011,N,N,3911,N,00,N
20250411,130312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5420,-130,5,-2.34,592223730,109537,86.81,5400,5480,5380,7210,3890,5550,5406.61,6.51,0,-26541,5656,5602,5496,5442,5336,5630,5470,5000,1660,5000,3990,10,1,100008897,5420,4.07,0.27,12,0.11,1333.00,19749.00,7250,20240418,-25.24,5180,20250409,4.63,7150,-24.20,20250307,5180,4.63,20250409,7250,-25.24,20240418,5180,4.63,20250409,1.48,Y,016380,5000,5000 억,,6512011,N,N,3911,N,00,N
20250411,120312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5420,-130,5,-2.34,305142010,56452,44.74,5400,5480,5380,7210,3890,5550,5405.34,6.51,0,-19677,5656,5602,5496,5442,5336,5630,5470,5000,1660,5000,3990,10,1,100008897,5420,4.07,0.27,12,0.06,1333.00,19749.00,7250,20240418,-25.24,5180,20250409,4.63,7150,-24.20,20250307,5180,4.63,20250409,7250,-25.24,20240418,5180,4.63,20250409,1.48,Y,016380,5000,5000 억,,6512011,N,N,3911,N,00,N
20250411,110311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5400,-150,5,-2.70,186648320,34484,27.33,5400,5480,5380,7210,3890,5550,5412.61,6.51,0,-8406,5656,5602,5496,5442,5336,5630,5470,5000,1660,5000,3990,10,1,100008897,5400,4.05,0.27,12,0.03,1333.00,19749.00,7250,20240418,-25.52,5180,20250409,4.25,7150,-24.48,20250307,5180,4.25,20250409,7250,-25.52,20240418,5180,4.25,20250409,1.48,Y,016380,5000,5000 억,,6512011,N,N,3911,N,00,N
20250411,100312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5400,-150,5,-2.70,135391370,24990,19.81,5400,5480,5380,7210,3890,5550,5417.82,6.51,0,-4897,5656,5602,5496,5442,5336,5630,5470,5000,1660,5000,3990,10,1,100008897,5400,4.05,0.27,12,0.02,1333.00,19749.00,7250,20240418,-25.52,5180,20250409,4.25,7150,-24.48,20250307,5180,4.25,20250409,7250,-25.52,20240418,5180,4.25,20250409,1.48,Y,016380,5000,5000 억,,6512011,N,N,3911,N,00,N
20250411,090313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5450,-100,5,-1.80,37171530,6873,5.45,5400,5450,5400,7210,3890,5550,5408.34,6.51,0,1882,5656,5602,5496,5442,5336,5630,5470,5000,1660,5000,3990,10,1,100008897,5450,4.09,0.28,12,0.01,1333.00,19749.00,7250,20240418,-24.83,5180,20250409,5.21,7150,-23.78,20250307,5180,5.21,20250409,7250,-24.83,20240418,5180,5.21,20250409,1.48,Y,016380,5000,5000 억,,6512011,N,N,3911,N,00,N
20250410,160310,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5550,350,2,6.73,688428810,126179,88.97,5390,5550,5390,6760,3640,5200,5455.97,6.49,0,19833,5480,5340,5260,5120,5040,5300,5080,5000,1560,5000,3740,10,1,100008897,5550,4.16,0.28,12,0.13,1333.00,19749.00,7250,20240418,-23.45,5180,20250409,7.14,7150,-22.38,20250307,5180,7.14,20250409,7250,-23.45,20240418,5180,7.14,20250409,1.47,Y,016380,5000,5000 억,,6491477,N,N,3911,N,00,N
20250410,150311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5540,340,2,6.54,615106600,112934,79.63,5390,5550,5390,6760,3640,5200,5446.60,6.49,0,21865,5480,5340,5260,5120,5040,5300,5080,5000,1560,5000,3740,10,1,100008897,5540,4.16,0.28,12,0.11,1333.00,19749.00,7250,20240418,-23.59,5180,20250409,6.95,7150,-22.52,20250307,5180,6.95,20250409,7250,-23.59,20240418,5180,6.95,20250409,1.47,Y,016380,5000,5000 억,,6491477,N,N,7427,N,00,N
20250410,140311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5500,300,2,5.77,547755850,100731,71.03,5390,5550,5390,6760,3640,5200,5437.81,6.49,0,18071,5480,5340,5260,5120,5040,5300,5080,5000,1560,5000,3740,10,1,100008897,5500,4.13,0.28,12,0.10,1333.00,19749.00,7250,20240418,-24.14,5180,20250409,6.18,7150,-23.08,20250307,5180,6.18,20250409,7250,-24.14,20240418,5180,6.18,20250409,1.47,Y,016380,5000,5000 억,,6491477,N,N,7427,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 20250411 160309 55 40.00 KOSPI 금속 N N N Y 40 N 5560 10 2 0.18 925976180 170072 134.79 5400 5560 5380 7210 3890 5550 5444.53 6.51 0 -7364 5656 5602 5496 5442 5336 5630 5470 5000 1660 5000 3990 10 1 100008897 5560 4.17 0.28 12 0.17 1333.00 19749.00 7250 20240418 -23.31 5180 20250409 7.34 7150 -22.24 20250307 5180 7.34 20250409 7250 -23.31 20240418 5180 7.34 20250409 1.48 Y 016380 5000 5000 억 6512011 N N 16795 N 00 N
3 20250411 150311 55 40.00 KOSPI 금속 N N N Y 40 N 5510 -40 5 -0.72 764263750 140904 111.67 5400 5530 5380 7210 3890 5550 5424.00 6.51 0 -22549 5656 5602 5496 5442 5336 5630 5470 5000 1660 5000 3990 10 1 100008897 5510 4.13 0.28 12 0.14 1333.00 19749.00 7250 20240418 -24.00 5180 20250409 6.37 7150 -22.94 20250307 5180 6.37 20250409 7250 -24.00 20240418 5180 6.37 20250409 1.48 Y 016380 5000 5000 억 6512011 N N 3911 N 00 N
4 20250411 140312 55 40.00 KOSPI 금속 N N N Y 40 N 5480 -70 5 -1.26 658935670 121753 96.49 5400 5500 5380 7210 3890 5550 5412.07 6.51 0 -26836 5656 5602 5496 5442 5336 5630 5470 5000 1660 5000 3990 10 1 100008897 5480 4.11 0.28 12 0.12 1333.00 19749.00 7250 20240418 -24.41 5180 20250409 5.79 7150 -23.36 20250307 5180 5.79 20250409 7250 -24.41 20240418 5180 5.79 20250409 1.48 Y 016380 5000 5000 억 6512011 N N 3911 N 00 N
5 20250411 130312 55 40.00 KOSPI 금속 N N N Y 40 N 5420 -130 5 -2.34 592223730 109537 86.81 5400 5480 5380 7210 3890 5550 5406.61 6.51 0 -26541 5656 5602 5496 5442 5336 5630 5470 5000 1660 5000 3990 10 1 100008897 5420 4.07 0.27 12 0.11 1333.00 19749.00 7250 20240418 -25.24 5180 20250409 4.63 7150 -24.20 20250307 5180 4.63 20250409 7250 -25.24 20240418 5180 4.63 20250409 1.48 Y 016380 5000 5000 억 6512011 N N 3911 N 00 N
6 20250411 120312 55 40.00 KOSPI 금속 N N N Y 40 N 5420 -130 5 -2.34 305142010 56452 44.74 5400 5480 5380 7210 3890 5550 5405.34 6.51 0 -19677 5656 5602 5496 5442 5336 5630 5470 5000 1660 5000 3990 10 1 100008897 5420 4.07 0.27 12 0.06 1333.00 19749.00 7250 20240418 -25.24 5180 20250409 4.63 7150 -24.20 20250307 5180 4.63 20250409 7250 -25.24 20240418 5180 4.63 20250409 1.48 Y 016380 5000 5000 억 6512011 N N 3911 N 00 N
7 20250411 110311 55 40.00 KOSPI 금속 N N N Y 40 N 5400 -150 5 -2.70 186648320 34484 27.33 5400 5480 5380 7210 3890 5550 5412.61 6.51 0 -8406 5656 5602 5496 5442 5336 5630 5470 5000 1660 5000 3990 10 1 100008897 5400 4.05 0.27 12 0.03 1333.00 19749.00 7250 20240418 -25.52 5180 20250409 4.25 7150 -24.48 20250307 5180 4.25 20250409 7250 -25.52 20240418 5180 4.25 20250409 1.48 Y 016380 5000 5000 억 6512011 N N 3911 N 00 N
8 20250411 100312 55 40.00 KOSPI 금속 N N N Y 40 N 5400 -150 5 -2.70 135391370 24990 19.81 5400 5480 5380 7210 3890 5550 5417.82 6.51 0 -4897 5656 5602 5496 5442 5336 5630 5470 5000 1660 5000 3990 10 1 100008897 5400 4.05 0.27 12 0.02 1333.00 19749.00 7250 20240418 -25.52 5180 20250409 4.25 7150 -24.48 20250307 5180 4.25 20250409 7250 -25.52 20240418 5180 4.25 20250409 1.48 Y 016380 5000 5000 억 6512011 N N 3911 N 00 N
9 20250411 090313 55 40.00 KOSPI 금속 N N N Y 40 N 5450 -100 5 -1.80 37171530 6873 5.45 5400 5450 5400 7210 3890 5550 5408.34 6.51 0 1882 5656 5602 5496 5442 5336 5630 5470 5000 1660 5000 3990 10 1 100008897 5450 4.09 0.28 12 0.01 1333.00 19749.00 7250 20240418 -24.83 5180 20250409 5.21 7150 -23.78 20250307 5180 5.21 20250409 7250 -24.83 20240418 5180 5.21 20250409 1.48 Y 016380 5000 5000 억 6512011 N N 3911 N 00 N
10 20250410 160310 55 40.00 KOSPI 금속 N N N Y 40 N 5550 350 2 6.73 688428810 126179 88.97 5390 5550 5390 6760 3640 5200 5455.97 6.49 0 19833 5480 5340 5260 5120 5040 5300 5080 5000 1560 5000 3740 10 1 100008897 5550 4.16 0.28 12 0.13 1333.00 19749.00 7250 20240418 -23.45 5180 20250409 7.14 7150 -22.38 20250307 5180 7.14 20250409 7250 -23.45 20240418 5180 7.14 20250409 1.47 Y 016380 5000 5000 억 6491477 N N 3911 N 00 N
11 20250410 150311 55 40.00 KOSPI 금속 N N N Y 40 N 5540 340 2 6.54 615106600 112934 79.63 5390 5550 5390 6760 3640 5200 5446.60 6.49 0 21865 5480 5340 5260 5120 5040 5300 5080 5000 1560 5000 3740 10 1 100008897 5540 4.16 0.28 12 0.11 1333.00 19749.00 7250 20240418 -23.59 5180 20250409 6.95 7150 -22.52 20250307 5180 6.95 20250409 7250 -23.59 20240418 5180 6.95 20250409 1.47 Y 016380 5000 5000 억 6491477 N N 7427 N 00 N
12 20250410 140311 55 40.00 KOSPI 금속 N N N Y 40 N 5500 300 2 5.77 547755850 100731 71.03 5390 5550 5390 6760 3640 5200 5437.81 6.49 0 18071 5480 5340 5260 5120 5040 5300 5080 5000 1560 5000 3740 10 1 100008897 5500 4.13 0.28 12 0.10 1333.00 19749.00 7250 20240418 -24.14 5180 20250409 6.18 7150 -23.08 20250307 5180 6.18 20250409 7250 -24.14 20240418 5180 6.18 20250409 1.47 Y 016380 5000 5000 억 6491477 N N 7427 N 00 N