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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5940,30,2,0.51,486880610,82542,88.81,5890,5960,5810,7680,4140,5910,5898.58,6.40,0,-6045,6010,5960,5860,5810,5710,5985,5835,5000,1770,5000,4250,10,1,100008897,5941,4.46,0.30,12,0.08,1333.00,19749.00,7250,20240605,-18.07,5180,20250409,14.67,7150,-16.92,20250307,5180,14.67,20250409,7250,-18.07,20240605,5180,14.67,20250409,1.42,Y,016380,5000,5000 억,,6403675,N,N,808,N,00,N
20250430,150321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5940,30,2,0.51,426063230,72297,77.78,5890,5960,5810,7680,4140,5910,5893.24,6.40,0,-10228,6010,5960,5860,5810,5710,5985,5835,5000,1770,5000,4250,10,1,100008897,5941,4.46,0.30,12,0.07,1333.00,19749.00,7250,20240605,-18.07,5180,20250409,14.67,7150,-16.92,20250307,5180,14.67,20250409,7250,-18.07,20240605,5180,14.67,20250409,1.42,Y,016380,5000,5000 억,,6403675,N,N,65,N,00,N
20250430,140321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5940,30,2,0.51,295768970,50356,54.18,5890,5950,5810,7680,4140,5910,5873.56,6.40,0,-8750,6010,5960,5860,5810,5710,5985,5835,5000,1770,5000,4250,10,1,100008897,5941,4.46,0.30,12,0.05,1333.00,19749.00,7250,20240605,-18.07,5180,20250409,14.67,7150,-16.92,20250307,5180,14.67,20250409,7250,-18.07,20240605,5180,14.67,20250409,1.42,Y,016380,5000,5000 억,,6403675,N,N,65,N,00,N
20250430,130321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5880,-30,5,-0.51,187758020,32073,34.51,5890,5930,5810,7680,4140,5910,5854.08,6.40,0,-13927,6010,5960,5860,5810,5710,5985,5835,5000,1770,5000,4250,10,1,100008897,5881,4.41,0.30,12,0.03,1333.00,19749.00,7250,20240605,-18.90,5180,20250409,13.51,7150,-17.76,20250307,5180,13.51,20250409,7250,-18.90,20240605,5180,13.51,20250409,1.42,Y,016380,5000,5000 억,,6403675,N,N,65,N,00,N
20250430,120322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5840,-70,5,-1.18,150811170,25761,27.72,5890,5930,5810,7680,4140,5910,5854.24,6.40,0,-13466,6010,5960,5860,5810,5710,5985,5835,5000,1770,5000,4250,10,1,100008897,5841,4.38,0.30,12,0.03,1333.00,19749.00,7250,20240605,-19.45,5180,20250409,12.74,7150,-18.32,20250307,5180,12.74,20250409,7250,-19.45,20240605,5180,12.74,20250409,1.42,Y,016380,5000,5000 억,,6403675,N,N,65,N,00,N
20250430,110321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5830,-80,5,-1.35,118193170,20176,21.71,5890,5930,5810,7680,4140,5910,5858.11,6.40,0,-10249,6010,5960,5860,5810,5710,5985,5835,5000,1770,5000,4250,10,1,100008897,5831,4.37,0.30,12,0.02,1333.00,19749.00,7250,20240605,-19.59,5180,20250409,12.55,7150,-18.46,20250307,5180,12.55,20250409,7250,-19.59,20240605,5180,12.55,20250409,1.42,Y,016380,5000,5000 억,,6403675,N,N,65,N,00,N
20250430,100323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5880,-30,5,-0.51,38838960,6588,7.09,5890,5930,5880,7680,4140,5910,5895.41,6.40,0,-3981,6010,5960,5860,5810,5710,5985,5835,5000,1770,5000,4250,10,1,100008897,5881,4.41,0.30,12,0.01,1333.00,19749.00,7250,20240605,-18.90,5180,20250409,13.51,7150,-17.76,20250307,5180,13.51,20250409,7250,-18.90,20240605,5180,13.51,20250409,1.42,Y,016380,5000,5000 억,,6403675,N,N,65,N,00,N
20250430,090322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5890,-20,5,-0.34,2998230,509,0.55,5890,5910,5890,7680,4140,5910,5890.43,6.40,0,-55,6010,5960,5860,5810,5710,5985,5835,5000,1770,5000,4250,10,1,100008897,5891,4.42,0.30,12,0.00,1333.00,19749.00,7250,20240605,-18.76,5180,20250409,13.71,7150,-17.62,20250307,5180,13.71,20250409,7250,-18.76,20240605,5180,13.71,20250409,1.42,Y,016380,5000,5000 억,,6403675,N,N,65,N,00,N
20250429,160317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5910,120,2,2.07,545407825,92945,81.24,5860,5910,5760,7520,4060,5790,5868.07,6.39,0,18743,6030,5910,5850,5730,5670,5880,5700,5000,1730,5000,4160,10,1,100008897,5911,4.43,0.30,12,0.09,1333.00,19749.00,7250,20240418,-18.48,5180,20250409,14.09,7150,-17.34,20250307,5180,14.09,20250409,7250,-18.48,20240605,5180,14.09,20250409,1.42,Y,016380,5000,5000 억,,6395089,N,N,65,N,00,N
20250429,150320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5880,90,2,1.55,465183725,79351,69.36,5860,5910,5760,7520,4060,5790,5862.35,6.39,0,11121,6030,5910,5850,5730,5670,5880,5700,5000,1730,5000,4160,10,1,100008897,5881,4.41,0.30,12,0.08,1333.00,19749.00,7250,20240418,-18.90,5180,20250409,13.51,7150,-17.76,20250307,5180,13.51,20250409,7250,-18.90,20240605,5180,13.51,20250409,1.42,Y,016380,5000,5000 억,,6395089,N,N,628,N,00,N
20250429,140320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5880,90,2,1.55,412095545,70317,61.46,5860,5910,5760,7520,4060,5790,5860.54,6.39,0,9325,6030,5910,5850,5730,5670,5880,5700,5000,1730,5000,4160,10,1,100008897,5881,4.41,0.30,12,0.07,1333.00,19749.00,7250,20240418,-18.90,5180,20250409,13.51,7150,-17.76,20250307,5180,13.51,20250409,7250,-18.90,20240605,5180,13.51,20250409,1.42,Y,016380,5000,5000 억,,6395089,N,N,628,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 20250430 160318 55 40.00 KOSPI 금속 N N N Y 40 N 5940 30 2 0.51 486880610 82542 88.81 5890 5960 5810 7680 4140 5910 5898.58 6.40 0 -6045 6010 5960 5860 5810 5710 5985 5835 5000 1770 5000 4250 10 1 100008897 5941 4.46 0.30 12 0.08 1333.00 19749.00 7250 20240605 -18.07 5180 20250409 14.67 7150 -16.92 20250307 5180 14.67 20250409 7250 -18.07 20240605 5180 14.67 20250409 1.42 Y 016380 5000 5000 억 6403675 N N 808 N 00 N
3 20250430 150321 55 40.00 KOSPI 금속 N N N Y 40 N 5940 30 2 0.51 426063230 72297 77.78 5890 5960 5810 7680 4140 5910 5893.24 6.40 0 -10228 6010 5960 5860 5810 5710 5985 5835 5000 1770 5000 4250 10 1 100008897 5941 4.46 0.30 12 0.07 1333.00 19749.00 7250 20240605 -18.07 5180 20250409 14.67 7150 -16.92 20250307 5180 14.67 20250409 7250 -18.07 20240605 5180 14.67 20250409 1.42 Y 016380 5000 5000 억 6403675 N N 65 N 00 N
4 20250430 140321 55 40.00 KOSPI 금속 N N N Y 40 N 5940 30 2 0.51 295768970 50356 54.18 5890 5950 5810 7680 4140 5910 5873.56 6.40 0 -8750 6010 5960 5860 5810 5710 5985 5835 5000 1770 5000 4250 10 1 100008897 5941 4.46 0.30 12 0.05 1333.00 19749.00 7250 20240605 -18.07 5180 20250409 14.67 7150 -16.92 20250307 5180 14.67 20250409 7250 -18.07 20240605 5180 14.67 20250409 1.42 Y 016380 5000 5000 억 6403675 N N 65 N 00 N
5 20250430 130321 55 40.00 KOSPI 금속 N N N Y 40 N 5880 -30 5 -0.51 187758020 32073 34.51 5890 5930 5810 7680 4140 5910 5854.08 6.40 0 -13927 6010 5960 5860 5810 5710 5985 5835 5000 1770 5000 4250 10 1 100008897 5881 4.41 0.30 12 0.03 1333.00 19749.00 7250 20240605 -18.90 5180 20250409 13.51 7150 -17.76 20250307 5180 13.51 20250409 7250 -18.90 20240605 5180 13.51 20250409 1.42 Y 016380 5000 5000 억 6403675 N N 65 N 00 N
6 20250430 120322 55 40.00 KOSPI 금속 N N N Y 40 N 5840 -70 5 -1.18 150811170 25761 27.72 5890 5930 5810 7680 4140 5910 5854.24 6.40 0 -13466 6010 5960 5860 5810 5710 5985 5835 5000 1770 5000 4250 10 1 100008897 5841 4.38 0.30 12 0.03 1333.00 19749.00 7250 20240605 -19.45 5180 20250409 12.74 7150 -18.32 20250307 5180 12.74 20250409 7250 -19.45 20240605 5180 12.74 20250409 1.42 Y 016380 5000 5000 억 6403675 N N 65 N 00 N
7 20250430 110321 55 40.00 KOSPI 금속 N N N Y 40 N 5830 -80 5 -1.35 118193170 20176 21.71 5890 5930 5810 7680 4140 5910 5858.11 6.40 0 -10249 6010 5960 5860 5810 5710 5985 5835 5000 1770 5000 4250 10 1 100008897 5831 4.37 0.30 12 0.02 1333.00 19749.00 7250 20240605 -19.59 5180 20250409 12.55 7150 -18.46 20250307 5180 12.55 20250409 7250 -19.59 20240605 5180 12.55 20250409 1.42 Y 016380 5000 5000 억 6403675 N N 65 N 00 N
8 20250430 100323 55 40.00 KOSPI 금속 N N N Y 40 N 5880 -30 5 -0.51 38838960 6588 7.09 5890 5930 5880 7680 4140 5910 5895.41 6.40 0 -3981 6010 5960 5860 5810 5710 5985 5835 5000 1770 5000 4250 10 1 100008897 5881 4.41 0.30 12 0.01 1333.00 19749.00 7250 20240605 -18.90 5180 20250409 13.51 7150 -17.76 20250307 5180 13.51 20250409 7250 -18.90 20240605 5180 13.51 20250409 1.42 Y 016380 5000 5000 억 6403675 N N 65 N 00 N
9 20250430 090322 55 40.00 KOSPI 금속 N N N Y 40 N 5890 -20 5 -0.34 2998230 509 0.55 5890 5910 5890 7680 4140 5910 5890.43 6.40 0 -55 6010 5960 5860 5810 5710 5985 5835 5000 1770 5000 4250 10 1 100008897 5891 4.42 0.30 12 0.00 1333.00 19749.00 7250 20240605 -18.76 5180 20250409 13.71 7150 -17.62 20250307 5180 13.71 20250409 7250 -18.76 20240605 5180 13.71 20250409 1.42 Y 016380 5000 5000 억 6403675 N N 65 N 00 N
10 20250429 160317 55 40.00 KOSPI 금속 N N N Y 40 N 5910 120 2 2.07 545407825 92945 81.24 5860 5910 5760 7520 4060 5790 5868.07 6.39 0 18743 6030 5910 5850 5730 5670 5880 5700 5000 1730 5000 4160 10 1 100008897 5911 4.43 0.30 12 0.09 1333.00 19749.00 7250 20240418 -18.48 5180 20250409 14.09 7150 -17.34 20250307 5180 14.09 20250409 7250 -18.48 20240605 5180 14.09 20250409 1.42 Y 016380 5000 5000 억 6395089 N N 65 N 00 N
11 20250429 150320 55 40.00 KOSPI 금속 N N N Y 40 N 5880 90 2 1.55 465183725 79351 69.36 5860 5910 5760 7520 4060 5790 5862.35 6.39 0 11121 6030 5910 5850 5730 5670 5880 5700 5000 1730 5000 4160 10 1 100008897 5881 4.41 0.30 12 0.08 1333.00 19749.00 7250 20240418 -18.90 5180 20250409 13.51 7150 -17.76 20250307 5180 13.51 20250409 7250 -18.90 20240605 5180 13.51 20250409 1.42 Y 016380 5000 5000 억 6395089 N N 628 N 00 N
12 20250429 140320 55 40.00 KOSPI 금속 N N N Y 40 N 5880 90 2 1.55 412095545 70317 61.46 5860 5910 5760 7520 4060 5790 5860.54 6.39 0 9325 6030 5910 5850 5730 5670 5880 5700 5000 1730 5000 4160 10 1 100008897 5881 4.41 0.30 12 0.07 1333.00 19749.00 7250 20240418 -18.90 5180 20250409 13.51 7150 -17.76 20250307 5180 13.51 20250409 7250 -18.90 20240605 5180 13.51 20250409 1.42 Y 016380 5000 5000 억 6395089 N N 628 N 00 N