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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016380/price/prices-20250501.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
20250513,160306,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5900,0,3,0.00,363486030,61432,91.91,5990,6000,5860,7670,4130,5900,5916.88,6.35,0,5382,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5901,4.43,0.30,12,0.06,1333.00,19749.00,7250,20240605,-18.62,5180,20250409,13.90,7150,-17.48,20250307,5180,13.90,20250409,7250,-18.62,20240605,5180,13.90,20250409,1.42,Y,016380,5000,5000 억,,6348366,N,N,4367,N,00,N
20250513,150309,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5940,40,2,0.68,298107670,50387,75.39,5990,6000,5860,7670,4130,5900,5916.36,6.35,0,-715,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5941,4.46,0.30,12,0.05,1333.00,19749.00,7250,20240605,-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,,6348366,N,N,8407,N,00,N
20250513,140310,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5920,20,2,0.34,248887890,42072,62.95,5990,6000,5860,7670,4130,5900,5915.76,6.35,0,-4836,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5921,4.44,0.30,12,0.04,1333.00,19749.00,7250,20240605,-18.34,5180,20250409,14.29,7150,-17.20,20250307,5180,14.29,20250409,7250,-18.34,20240605,5180,14.29,20250409,1.42,Y,016380,5000,5000 억,,6348366,N,N,8407,N,00,N
20250513,130311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5910,10,2,0.17,219029400,37021,55.39,5990,6000,5860,7670,4130,5900,5916.36,6.35,0,-7496,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5911,4.43,0.30,12,0.04,1333.00,19749.00,7250,20240605,-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,,6348366,N,N,8407,N,00,N
20250513,120311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5910,10,2,0.17,187218750,31630,47.32,5990,6000,5890,7670,4130,5900,5919.02,6.35,0,-8534,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5911,4.43,0.30,12,0.03,1333.00,19749.00,7250,20240605,-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,,6348366,N,N,8407,N,00,N
20250513,110310,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5930,30,2,0.51,142045600,23980,35.88,5990,6000,5900,7670,4130,5900,5923.50,6.35,0,-9901,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5931,4.45,0.30,12,0.02,1333.00,19749.00,7250,20240605,-18.21,5180,20250409,14.48,7150,-17.06,20250307,5180,14.48,20250409,7250,-18.21,20240605,5180,14.48,20250409,1.42,Y,016380,5000,5000 억,,6348366,N,N,8407,N,00,N
20250513,100311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5930,30,2,0.51,100294930,16928,25.33,5990,6000,5900,7670,4130,5900,5924.80,6.35,0,-8024,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5931,4.45,0.30,12,0.02,1333.00,19749.00,7250,20240605,-18.21,5180,20250409,14.48,7150,-17.06,20250307,5180,14.48,20250409,7250,-18.21,20240605,5180,14.48,20250409,1.42,Y,016380,5000,5000 억,,6348366,N,N,8407,N,00,N
20250513,090312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5970,70,2,1.19,6067570,1018,1.52,5990,6000,5950,7670,4130,5900,5960.28,6.35,0,-634,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5971,4.48,0.30,12,0.00,1333.00,19749.00,7250,20240605,-17.66,5180,20250409,15.25,7150,-16.50,20250307,5180,15.25,20250409,7250,-17.66,20240605,5180,15.25,20250409,1.42,Y,016380,5000,5000 억,,6348366,N,N,8407,N,00,N
20250512,160306,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5900,70,2,1.20,394762070,66839,49.60,5900,5960,5830,7570,4090,5830,5906.16,6.32,0,38755,5976,5902,5816,5742,5656,5860,5700,5000,1740,5000,4190,10,1,100008897,5901,4.43,0.30,12,0.07,1333.00,19749.00,7250,20240605,-18.62,5180,20250409,13.90,7150,-17.48,20250307,5180,13.90,20250409,7250,-18.62,20240605,5180,13.90,20250409,1.41,Y,016380,5000,5000 억,,6319833,N,N,8407,N,00,N
20250512,150308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5950,120,2,2.06,331515200,56152,41.67,5900,5960,5830,7570,4090,5830,5903.89,6.32,0,34378,5976,5902,5816,5742,5656,5860,5700,5000,1740,5000,4190,10,1,100008897,5951,4.46,0.30,12,0.06,1333.00,19749.00,7250,20240605,-17.93,5180,20250409,14.86,7150,-16.78,20250307,5180,14.86,20250409,7250,-17.93,20240605,5180,14.86,20250409,1.41,Y,016380,5000,5000 억,,6319833,N,N,22881,N,00,N
20250512,140308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5930,100,2,1.72,239463160,40650,30.16,5900,5940,5830,7570,4090,5830,5890.85,6.32,0,23644,5976,5902,5816,5742,5656,5860,5700,5000,1740,5000,4190,10,1,100008897,5931,4.45,0.30,12,0.04,1333.00,19749.00,7250,20240605,-18.21,5180,20250409,14.48,7150,-17.06,20250307,5180,14.48,20250409,7250,-18.21,20240605,5180,14.48,20250409,1.41,Y,016380,5000,5000 억,,6319833,N,N,22881,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 20250513 160306 55 40.00 KOSPI 금속 N N N Y 40 N 5900 0 3 0.00 363486030 61432 91.91 5990 6000 5860 7670 4130 5900 5916.88 6.35 0 5382 6026 5962 5896 5832 5766 5965 5835 5000 1770 5000 4240 10 1 100008897 5901 4.43 0.30 12 0.06 1333.00 19749.00 7250 20240605 -18.62 5180 20250409 13.90 7150 -17.48 20250307 5180 13.90 20250409 7250 -18.62 20240605 5180 13.90 20250409 1.42 Y 016380 5000 5000 억 6348366 N N 4367 N 00 N
3 20250513 150309 55 40.00 KOSPI 금속 N N N Y 40 N 5940 40 2 0.68 298107670 50387 75.39 5990 6000 5860 7670 4130 5900 5916.36 6.35 0 -715 6026 5962 5896 5832 5766 5965 5835 5000 1770 5000 4240 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 6348366 N N 8407 N 00 N
4 20250513 140310 55 40.00 KOSPI 금속 N N N Y 40 N 5920 20 2 0.34 248887890 42072 62.95 5990 6000 5860 7670 4130 5900 5915.76 6.35 0 -4836 6026 5962 5896 5832 5766 5965 5835 5000 1770 5000 4240 10 1 100008897 5921 4.44 0.30 12 0.04 1333.00 19749.00 7250 20240605 -18.34 5180 20250409 14.29 7150 -17.20 20250307 5180 14.29 20250409 7250 -18.34 20240605 5180 14.29 20250409 1.42 Y 016380 5000 5000 억 6348366 N N 8407 N 00 N
5 20250513 130311 55 40.00 KOSPI 금속 N N N Y 40 N 5910 10 2 0.17 219029400 37021 55.39 5990 6000 5860 7670 4130 5900 5916.36 6.35 0 -7496 6026 5962 5896 5832 5766 5965 5835 5000 1770 5000 4240 10 1 100008897 5911 4.43 0.30 12 0.04 1333.00 19749.00 7250 20240605 -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 6348366 N N 8407 N 00 N
6 20250513 120311 55 40.00 KOSPI 금속 N N N Y 40 N 5910 10 2 0.17 187218750 31630 47.32 5990 6000 5890 7670 4130 5900 5919.02 6.35 0 -8534 6026 5962 5896 5832 5766 5965 5835 5000 1770 5000 4240 10 1 100008897 5911 4.43 0.30 12 0.03 1333.00 19749.00 7250 20240605 -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 6348366 N N 8407 N 00 N
7 20250513 110310 55 40.00 KOSPI 금속 N N N Y 40 N 5930 30 2 0.51 142045600 23980 35.88 5990 6000 5900 7670 4130 5900 5923.50 6.35 0 -9901 6026 5962 5896 5832 5766 5965 5835 5000 1770 5000 4240 10 1 100008897 5931 4.45 0.30 12 0.02 1333.00 19749.00 7250 20240605 -18.21 5180 20250409 14.48 7150 -17.06 20250307 5180 14.48 20250409 7250 -18.21 20240605 5180 14.48 20250409 1.42 Y 016380 5000 5000 억 6348366 N N 8407 N 00 N
8 20250513 100311 55 40.00 KOSPI 금속 N N N Y 40 N 5930 30 2 0.51 100294930 16928 25.33 5990 6000 5900 7670 4130 5900 5924.80 6.35 0 -8024 6026 5962 5896 5832 5766 5965 5835 5000 1770 5000 4240 10 1 100008897 5931 4.45 0.30 12 0.02 1333.00 19749.00 7250 20240605 -18.21 5180 20250409 14.48 7150 -17.06 20250307 5180 14.48 20250409 7250 -18.21 20240605 5180 14.48 20250409 1.42 Y 016380 5000 5000 억 6348366 N N 8407 N 00 N
9 20250513 090312 55 40.00 KOSPI 금속 N N N Y 40 N 5970 70 2 1.19 6067570 1018 1.52 5990 6000 5950 7670 4130 5900 5960.28 6.35 0 -634 6026 5962 5896 5832 5766 5965 5835 5000 1770 5000 4240 10 1 100008897 5971 4.48 0.30 12 0.00 1333.00 19749.00 7250 20240605 -17.66 5180 20250409 15.25 7150 -16.50 20250307 5180 15.25 20250409 7250 -17.66 20240605 5180 15.25 20250409 1.42 Y 016380 5000 5000 억 6348366 N N 8407 N 00 N
10 20250512 160306 55 40.00 KOSPI 금속 N N N Y 40 N 5900 70 2 1.20 394762070 66839 49.60 5900 5960 5830 7570 4090 5830 5906.16 6.32 0 38755 5976 5902 5816 5742 5656 5860 5700 5000 1740 5000 4190 10 1 100008897 5901 4.43 0.30 12 0.07 1333.00 19749.00 7250 20240605 -18.62 5180 20250409 13.90 7150 -17.48 20250307 5180 13.90 20250409 7250 -18.62 20240605 5180 13.90 20250409 1.41 Y 016380 5000 5000 억 6319833 N N 8407 N 00 N
11 20250512 150308 55 40.00 KOSPI 금속 N N N Y 40 N 5950 120 2 2.06 331515200 56152 41.67 5900 5960 5830 7570 4090 5830 5903.89 6.32 0 34378 5976 5902 5816 5742 5656 5860 5700 5000 1740 5000 4190 10 1 100008897 5951 4.46 0.30 12 0.06 1333.00 19749.00 7250 20240605 -17.93 5180 20250409 14.86 7150 -16.78 20250307 5180 14.86 20250409 7250 -17.93 20240605 5180 14.86 20250409 1.41 Y 016380 5000 5000 억 6319833 N N 22881 N 00 N
12 20250512 140308 55 40.00 KOSPI 금속 N N N Y 40 N 5930 100 2 1.72 239463160 40650 30.16 5900 5940 5830 7570 4090 5830 5890.85 6.32 0 23644 5976 5902 5816 5742 5656 5860 5700 5000 1740 5000 4190 10 1 100008897 5931 4.45 0.30 12 0.04 1333.00 19749.00 7250 20240605 -18.21 5180 20250409 14.48 7150 -17.06 20250307 5180 14.48 20250409 7250 -18.21 20240605 5180 14.48 20250409 1.41 Y 016380 5000 5000 억 6319833 N N 22881 N 00 N