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
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
20250414,160311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5540,-20,5,-0.36,528311110,95051,55.89,5570,5610,5510,7220,3900,5560,5558.24,6.53,0,-3428,5680,5620,5500,5440,5320,5650,5470,5000,1660,5000,4000,10,1,100008897,5540,4.16,0.28,12,0.10,1333.00,19749.00,7250,20240418,-23.59,5180,20250409,6.95,7150,-22.52,20250307,5180,6.95,20250409,7250,-23.59,20240418,5180,6.95,20250409,1.43,Y,016380,5000,5000 억,,6535447,N,N,5131,N,00,N
20250414,150312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5550,-10,5,-0.18,458822280,82512,48.52,5570,5610,5510,7220,3900,5560,5560.67,6.53,0,-7181,5680,5620,5500,5440,5320,5650,5470,5000,1660,5000,4000,10,1,100008897,5550,4.16,0.28,12,0.08,1333.00,19749.00,7250,20240418,-23.45,5180,20250409,7.14,7150,-22.38,20250307,5180,7.14,20250409,7250,-23.45,20240418,5180,7.14,20250409,1.43,Y,016380,5000,5000 억,,6535447,N,N,16795,N,00,N
20250414,140312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5570,10,2,0.18,388300270,69825,41.06,5570,5610,5510,7220,3900,5560,5561.05,6.53,0,-8638,5680,5620,5500,5440,5320,5650,5470,5000,1660,5000,4000,10,1,100008897,5570,4.18,0.28,12,0.07,1333.00,19749.00,7250,20240418,-23.17,5180,20250409,7.53,7150,-22.10,20250307,5180,7.53,20250409,7250,-23.17,20240418,5180,7.53,20250409,1.43,Y,016380,5000,5000 억,,6535447,N,N,16795,N,00,N
20250414,130312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5580,20,2,0.36,348773280,62741,36.89,5570,5610,5510,7220,3900,5560,5558.94,6.53,0,-5851,5680,5620,5500,5440,5320,5650,5470,5000,1660,5000,4000,10,1,100008897,5580,4.19,0.28,12,0.06,1333.00,19749.00,7250,20240418,-23.03,5180,20250409,7.72,7150,-21.96,20250307,5180,7.72,20250409,7250,-23.03,20240418,5180,7.72,20250409,1.43,Y,016380,5000,5000 억,,6535447,N,N,16795,N,00,N
20250414,120313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5570,10,2,0.18,300003020,53992,31.75,5570,5610,5510,7220,3900,5560,5556.43,6.53,0,-4574,5680,5620,5500,5440,5320,5650,5470,5000,1660,5000,4000,10,1,100008897,5570,4.18,0.28,12,0.05,1333.00,19749.00,7250,20240418,-23.17,5180,20250409,7.53,7150,-22.10,20250307,5180,7.53,20250409,7250,-23.17,20240418,5180,7.53,20250409,1.43,Y,016380,5000,5000 억,,6535447,N,N,16795,N,00,N
20250414,110311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5570,10,2,0.18,255280090,45951,27.02,5570,5610,5510,7220,3900,5560,5555.48,6.53,0,-7648,5680,5620,5500,5440,5320,5650,5470,5000,1660,5000,4000,10,1,100008897,5570,4.18,0.28,12,0.05,1333.00,19749.00,7250,20240418,-23.17,5180,20250409,7.53,7150,-22.10,20250307,5180,7.53,20250409,7250,-23.17,20240418,5180,7.53,20250409,1.43,Y,016380,5000,5000 억,,6535447,N,N,16795,N,00,N
20250414,100312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5540,-20,5,-0.36,204771000,36844,21.66,5570,5610,5510,7220,3900,5560,5557.78,6.53,0,-7966,5680,5620,5500,5440,5320,5650,5470,5000,1660,5000,4000,10,1,100008897,5540,4.16,0.28,12,0.04,1333.00,19749.00,7250,20240418,-23.59,5180,20250409,6.95,7150,-22.52,20250307,5180,6.95,20250409,7250,-23.59,20240418,5180,6.95,20250409,1.43,Y,016380,5000,5000 억,,6535447,N,N,16795,N,00,N
20250414,090313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5580,20,2,0.36,44335180,7938,4.67,5570,5610,5570,7220,3900,5560,5585.18,6.53,0,-815,5680,5620,5500,5440,5320,5650,5470,5000,1660,5000,4000,10,1,100008897,5580,4.19,0.28,12,0.01,1333.00,19749.00,7250,20240418,-23.03,5180,20250409,7.72,7150,-21.96,20250307,5180,7.72,20250409,7250,-23.03,20240418,5180,7.72,20250409,1.43,Y,016380,5000,5000 억,,6535447,N,N,16795,N,00,N
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
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 160311 55 40.00 KOSPI 금속 N N N Y 40 N 5540 -20 5 -0.36 528311110 95051 55.89 5570 5610 5510 7220 3900 5560 5558.24 6.53 0 -3428 5680 5620 5500 5440 5320 5650 5470 5000 1660 5000 4000 10 1 100008897 5540 4.16 0.28 12 0.10 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 1.43 Y 016380 5000 5000 억 6535447 N N 5131 N 00 N
3 20250414 150312 55 40.00 KOSPI 금속 N N N Y 40 N 5550 -10 5 -0.18 458822280 82512 48.52 5570 5610 5510 7220 3900 5560 5560.67 6.53 0 -7181 5680 5620 5500 5440 5320 5650 5470 5000 1660 5000 4000 10 1 100008897 5550 4.16 0.28 12 0.08 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 1.43 Y 016380 5000 5000 억 6535447 N N 16795 N 00 N
4 20250414 140312 55 40.00 KOSPI 금속 N N N Y 40 N 5570 10 2 0.18 388300270 69825 41.06 5570 5610 5510 7220 3900 5560 5561.05 6.53 0 -8638 5680 5620 5500 5440 5320 5650 5470 5000 1660 5000 4000 10 1 100008897 5570 4.18 0.28 12 0.07 1333.00 19749.00 7250 20240418 -23.17 5180 20250409 7.53 7150 -22.10 20250307 5180 7.53 20250409 7250 -23.17 20240418 5180 7.53 20250409 1.43 Y 016380 5000 5000 억 6535447 N N 16795 N 00 N
5 20250414 130312 55 40.00 KOSPI 금속 N N N Y 40 N 5580 20 2 0.36 348773280 62741 36.89 5570 5610 5510 7220 3900 5560 5558.94 6.53 0 -5851 5680 5620 5500 5440 5320 5650 5470 5000 1660 5000 4000 10 1 100008897 5580 4.19 0.28 12 0.06 1333.00 19749.00 7250 20240418 -23.03 5180 20250409 7.72 7150 -21.96 20250307 5180 7.72 20250409 7250 -23.03 20240418 5180 7.72 20250409 1.43 Y 016380 5000 5000 억 6535447 N N 16795 N 00 N
6 20250414 120313 55 40.00 KOSPI 금속 N N N Y 40 N 5570 10 2 0.18 300003020 53992 31.75 5570 5610 5510 7220 3900 5560 5556.43 6.53 0 -4574 5680 5620 5500 5440 5320 5650 5470 5000 1660 5000 4000 10 1 100008897 5570 4.18 0.28 12 0.05 1333.00 19749.00 7250 20240418 -23.17 5180 20250409 7.53 7150 -22.10 20250307 5180 7.53 20250409 7250 -23.17 20240418 5180 7.53 20250409 1.43 Y 016380 5000 5000 억 6535447 N N 16795 N 00 N
7 20250414 110311 55 40.00 KOSPI 금속 N N N Y 40 N 5570 10 2 0.18 255280090 45951 27.02 5570 5610 5510 7220 3900 5560 5555.48 6.53 0 -7648 5680 5620 5500 5440 5320 5650 5470 5000 1660 5000 4000 10 1 100008897 5570 4.18 0.28 12 0.05 1333.00 19749.00 7250 20240418 -23.17 5180 20250409 7.53 7150 -22.10 20250307 5180 7.53 20250409 7250 -23.17 20240418 5180 7.53 20250409 1.43 Y 016380 5000 5000 억 6535447 N N 16795 N 00 N
8 20250414 100312 55 40.00 KOSPI 금속 N N N Y 40 N 5540 -20 5 -0.36 204771000 36844 21.66 5570 5610 5510 7220 3900 5560 5557.78 6.53 0 -7966 5680 5620 5500 5440 5320 5650 5470 5000 1660 5000 4000 10 1 100008897 5540 4.16 0.28 12 0.04 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 1.43 Y 016380 5000 5000 억 6535447 N N 16795 N 00 N
9 20250414 090313 55 40.00 KOSPI 금속 N N N Y 40 N 5580 20 2 0.36 44335180 7938 4.67 5570 5610 5570 7220 3900 5560 5585.18 6.53 0 -815 5680 5620 5500 5440 5320 5650 5470 5000 1660 5000 4000 10 1 100008897 5580 4.19 0.28 12 0.01 1333.00 19749.00 7250 20240418 -23.03 5180 20250409 7.72 7150 -21.96 20250307 5180 7.72 20250409 7250 -23.03 20240418 5180 7.72 20250409 1.43 Y 016380 5000 5000 억 6535447 N N 16795 N 00 N
10 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
11 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
12 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