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
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
20250422,160312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5650,30,2,0.53,575286410,101834,258.00,5560,5700,5550,7300,3940,5620,5649.26,6.47,0,16141,5766,5692,5636,5562,5506,5665,5535,5000,1680,5000,4040,10,1,100008897,5651,4.24,0.29,12,0.10,1333.00,19749.00,7250,20240418,-22.07,5180,20250409,9.07,7150,-20.98,20250307,5180,9.07,20250409,7250,-22.07,20240605,5180,9.07,20250409,1.44,Y,016380,5000,5000 억,,6472387,N,N,2553,N,00,N
20250422,150317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5670,50,2,0.89,510838680,90428,229.11,5560,5700,5550,7300,3940,5620,5649.12,6.47,0,14612,5766,5692,5636,5562,5506,5665,5535,5000,1680,5000,4040,10,1,100008897,5671,4.25,0.29,12,0.09,1333.00,19749.00,7250,20240418,-21.79,5180,20250409,9.46,7150,-20.70,20250307,5180,9.46,20250409,7250,-21.79,20240605,5180,9.46,20250409,1.44,Y,016380,5000,5000 억,,6472387,N,N,2693,N,00,N
20250422,140317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5620,0,3,0.00,358533640,63523,160.94,5560,5700,5550,7300,3940,5620,5644.16,6.47,0,21139,5766,5692,5636,5562,5506,5665,5535,5000,1680,5000,4040,10,1,100008897,5621,4.22,0.28,12,0.06,1333.00,19749.00,7250,20240418,-22.48,5180,20250409,8.49,7150,-21.40,20250307,5180,8.49,20250409,7250,-22.48,20240605,5180,8.49,20250409,1.44,Y,016380,5000,5000 억,,6472387,N,N,2693,N,00,N
20250422,130316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5650,30,2,0.53,280234820,49627,125.73,5560,5700,5550,7300,3940,5620,5646.82,6.47,0,21829,5766,5692,5636,5562,5506,5665,5535,5000,1680,5000,4040,10,1,100008897,5651,4.24,0.29,12,0.05,1333.00,19749.00,7250,20240418,-22.07,5180,20250409,9.07,7150,-20.98,20250307,5180,9.07,20250409,7250,-22.07,20240605,5180,9.07,20250409,1.44,Y,016380,5000,5000 억,,6472387,N,N,2693,N,00,N
20250422,120317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5680,60,2,1.07,123177530,21819,55.28,5560,5700,5550,7300,3940,5620,5645.43,6.47,0,5430,5766,5692,5636,5562,5506,5665,5535,5000,1680,5000,4040,10,1,100008897,5681,4.26,0.29,12,0.02,1333.00,19749.00,7250,20240418,-21.66,5180,20250409,9.65,7150,-20.56,20250307,5180,9.65,20250409,7250,-21.66,20240605,5180,9.65,20250409,1.44,Y,016380,5000,5000 억,,6472387,N,N,2693,N,00,N
20250422,110317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5670,50,2,0.89,98680230,17500,44.34,5560,5700,5550,7300,3940,5620,5638.87,6.47,0,4244,5766,5692,5636,5562,5506,5665,5535,5000,1680,5000,4040,10,1,100008897,5671,4.25,0.29,12,0.02,1333.00,19749.00,7250,20240418,-21.79,5180,20250409,9.46,7150,-20.70,20250307,5180,9.46,20250409,7250,-21.79,20240605,5180,9.46,20250409,1.44,Y,016380,5000,5000 억,,6472387,N,N,2693,N,00,N
20250422,100317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5660,40,2,0.71,55159270,9812,24.86,5560,5700,5550,7300,3940,5620,5621.61,6.47,0,2830,5766,5692,5636,5562,5506,5665,5535,5000,1680,5000,4040,10,1,100008897,5661,4.25,0.29,12,0.01,1333.00,19749.00,7250,20240418,-21.93,5180,20250409,9.27,7150,-20.84,20250307,5180,9.27,20250409,7250,-21.93,20240605,5180,9.27,20250409,1.44,Y,016380,5000,5000 억,,6472387,N,N,2693,N,00,N
20250422,090317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5580,-40,5,-0.71,1804290,323,0.82,5560,5620,5560,7300,3940,5620,5585.72,6.47,0,-66,5766,5692,5636,5562,5506,5665,5535,5000,1680,5000,4040,10,1,100008897,5580,4.19,0.28,12,0.00,1333.00,19749.00,7250,20240418,-23.03,5180,20250409,7.72,7150,-21.96,20250307,5180,7.72,20250409,7250,-23.03,20240605,5180,7.72,20250409,1.44,Y,016380,5000,5000 억,,6472387,N,N,2693,N,00,N
20250421,160311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5620,-20,5,-0.35,222967150,39470,42.85,5640,5710,5580,7330,3950,5640,5649.03,6.48,0,-5217,5866,5752,5626,5512,5386,5810,5570,5000,1690,5000,4060,10,1,100008897,5621,4.22,0.28,12,0.04,1333.00,19749.00,7250,20240418,-22.48,5180,20250409,8.49,7150,-21.40,20250307,5180,8.49,20250409,7250,-22.48,20240605,5180,8.49,20250409,1.43,Y,016380,5000,5000 억,,6479535,N,N,2693,N,00,N
20250421,150316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5630,-10,5,-0.18,202733480,35876,38.95,5640,5710,5580,7330,3950,5640,5650.95,6.48,0,-6747,5866,5752,5626,5512,5386,5810,5570,5000,1690,5000,4060,10,1,100008897,5631,4.22,0.29,12,0.04,1333.00,19749.00,7250,20240418,-22.34,5180,20250409,8.69,7150,-21.26,20250307,5180,8.69,20250409,7250,-22.34,20240605,5180,8.69,20250409,1.43,Y,016380,5000,5000 억,,6479535,N,N,5733,N,00,N
20250421,140316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5630,-10,5,-0.18,180045630,31853,34.58,5640,5710,5580,7330,3950,5640,5652.39,6.48,0,-7429,5866,5752,5626,5512,5386,5810,5570,5000,1690,5000,4060,10,1,100008897,5631,4.22,0.29,12,0.03,1333.00,19749.00,7250,20240418,-22.34,5180,20250409,8.69,7150,-21.26,20250307,5180,8.69,20250409,7250,-22.34,20240605,5180,8.69,20250409,1.43,Y,016380,5000,5000 억,,6479535,N,N,5733,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 160312 55 40.00 KOSPI 금속 N N N Y 40 N 5650 30 2 0.53 575286410 101834 258.00 5560 5700 5550 7300 3940 5620 5649.26 6.47 0 16141 5766 5692 5636 5562 5506 5665 5535 5000 1680 5000 4040 10 1 100008897 5651 4.24 0.29 12 0.10 1333.00 19749.00 7250 20240418 -22.07 5180 20250409 9.07 7150 -20.98 20250307 5180 9.07 20250409 7250 -22.07 20240605 5180 9.07 20250409 1.44 Y 016380 5000 5000 억 6472387 N N 2553 N 00 N
3 20250422 150317 55 40.00 KOSPI 금속 N N N Y 40 N 5670 50 2 0.89 510838680 90428 229.11 5560 5700 5550 7300 3940 5620 5649.12 6.47 0 14612 5766 5692 5636 5562 5506 5665 5535 5000 1680 5000 4040 10 1 100008897 5671 4.25 0.29 12 0.09 1333.00 19749.00 7250 20240418 -21.79 5180 20250409 9.46 7150 -20.70 20250307 5180 9.46 20250409 7250 -21.79 20240605 5180 9.46 20250409 1.44 Y 016380 5000 5000 억 6472387 N N 2693 N 00 N
4 20250422 140317 55 40.00 KOSPI 금속 N N N Y 40 N 5620 0 3 0.00 358533640 63523 160.94 5560 5700 5550 7300 3940 5620 5644.16 6.47 0 21139 5766 5692 5636 5562 5506 5665 5535 5000 1680 5000 4040 10 1 100008897 5621 4.22 0.28 12 0.06 1333.00 19749.00 7250 20240418 -22.48 5180 20250409 8.49 7150 -21.40 20250307 5180 8.49 20250409 7250 -22.48 20240605 5180 8.49 20250409 1.44 Y 016380 5000 5000 억 6472387 N N 2693 N 00 N
5 20250422 130316 55 40.00 KOSPI 금속 N N N Y 40 N 5650 30 2 0.53 280234820 49627 125.73 5560 5700 5550 7300 3940 5620 5646.82 6.47 0 21829 5766 5692 5636 5562 5506 5665 5535 5000 1680 5000 4040 10 1 100008897 5651 4.24 0.29 12 0.05 1333.00 19749.00 7250 20240418 -22.07 5180 20250409 9.07 7150 -20.98 20250307 5180 9.07 20250409 7250 -22.07 20240605 5180 9.07 20250409 1.44 Y 016380 5000 5000 억 6472387 N N 2693 N 00 N
6 20250422 120317 55 40.00 KOSPI 금속 N N N Y 40 N 5680 60 2 1.07 123177530 21819 55.28 5560 5700 5550 7300 3940 5620 5645.43 6.47 0 5430 5766 5692 5636 5562 5506 5665 5535 5000 1680 5000 4040 10 1 100008897 5681 4.26 0.29 12 0.02 1333.00 19749.00 7250 20240418 -21.66 5180 20250409 9.65 7150 -20.56 20250307 5180 9.65 20250409 7250 -21.66 20240605 5180 9.65 20250409 1.44 Y 016380 5000 5000 억 6472387 N N 2693 N 00 N
7 20250422 110317 55 40.00 KOSPI 금속 N N N Y 40 N 5670 50 2 0.89 98680230 17500 44.34 5560 5700 5550 7300 3940 5620 5638.87 6.47 0 4244 5766 5692 5636 5562 5506 5665 5535 5000 1680 5000 4040 10 1 100008897 5671 4.25 0.29 12 0.02 1333.00 19749.00 7250 20240418 -21.79 5180 20250409 9.46 7150 -20.70 20250307 5180 9.46 20250409 7250 -21.79 20240605 5180 9.46 20250409 1.44 Y 016380 5000 5000 억 6472387 N N 2693 N 00 N
8 20250422 100317 55 40.00 KOSPI 금속 N N N Y 40 N 5660 40 2 0.71 55159270 9812 24.86 5560 5700 5550 7300 3940 5620 5621.61 6.47 0 2830 5766 5692 5636 5562 5506 5665 5535 5000 1680 5000 4040 10 1 100008897 5661 4.25 0.29 12 0.01 1333.00 19749.00 7250 20240418 -21.93 5180 20250409 9.27 7150 -20.84 20250307 5180 9.27 20250409 7250 -21.93 20240605 5180 9.27 20250409 1.44 Y 016380 5000 5000 억 6472387 N N 2693 N 00 N
9 20250422 090317 55 40.00 KOSPI 금속 N N N Y 40 N 5580 -40 5 -0.71 1804290 323 0.82 5560 5620 5560 7300 3940 5620 5585.72 6.47 0 -66 5766 5692 5636 5562 5506 5665 5535 5000 1680 5000 4040 10 1 100008897 5580 4.19 0.28 12 0.00 1333.00 19749.00 7250 20240418 -23.03 5180 20250409 7.72 7150 -21.96 20250307 5180 7.72 20250409 7250 -23.03 20240605 5180 7.72 20250409 1.44 Y 016380 5000 5000 억 6472387 N N 2693 N 00 N
10 20250421 160311 55 40.00 KOSPI 금속 N N N Y 40 N 5620 -20 5 -0.35 222967150 39470 42.85 5640 5710 5580 7330 3950 5640 5649.03 6.48 0 -5217 5866 5752 5626 5512 5386 5810 5570 5000 1690 5000 4060 10 1 100008897 5621 4.22 0.28 12 0.04 1333.00 19749.00 7250 20240418 -22.48 5180 20250409 8.49 7150 -21.40 20250307 5180 8.49 20250409 7250 -22.48 20240605 5180 8.49 20250409 1.43 Y 016380 5000 5000 억 6479535 N N 2693 N 00 N
11 20250421 150316 55 40.00 KOSPI 금속 N N N Y 40 N 5630 -10 5 -0.18 202733480 35876 38.95 5640 5710 5580 7330 3950 5640 5650.95 6.48 0 -6747 5866 5752 5626 5512 5386 5810 5570 5000 1690 5000 4060 10 1 100008897 5631 4.22 0.29 12 0.04 1333.00 19749.00 7250 20240418 -22.34 5180 20250409 8.69 7150 -21.26 20250307 5180 8.69 20250409 7250 -22.34 20240605 5180 8.69 20250409 1.43 Y 016380 5000 5000 억 6479535 N N 5733 N 00 N
12 20250421 140316 55 40.00 KOSPI 금속 N N N Y 40 N 5630 -10 5 -0.18 180045630 31853 34.58 5640 5710 5580 7330 3950 5640 5652.39 6.48 0 -7429 5866 5752 5626 5512 5386 5810 5570 5000 1690 5000 4060 10 1 100008897 5631 4.22 0.29 12 0.03 1333.00 19749.00 7250 20240418 -22.34 5180 20250409 8.69 7150 -21.26 20250307 5180 8.69 20250409 7250 -22.34 20240605 5180 8.69 20250409 1.43 Y 016380 5000 5000 억 6479535 N N 5733 N 00 N