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
016360/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
20250513,160306,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,55500,900,2,1.65,18673901350,340829,81.09,54900,55600,54200,70900,38300,54600,54789.64,30.55,0,-91624,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,49562,5.51,0.68,12,0.38,10068.00,82018.00,55800,20250512,-0.54,35650,20240605,55.68,55800,-0.54,20250512,41550,33.57,20250409,55800,-0.54,20250512,35650,55.68,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,4343,N,00,N
20250513,150309,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54900,300,2,0.55,14854238100,271896,64.69,54900,55300,54200,70900,38300,54600,54632.06,30.55,0,-67233,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,49026,5.45,0.67,12,0.30,10068.00,82018.00,55800,20250512,-1.61,35650,20240605,54.00,55800,-1.61,20250512,41550,32.13,20250409,55800,-1.61,20250512,35650,54.00,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
20250513,140310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54800,200,2,0.37,11095533500,203308,48.37,54900,55300,54200,70900,38300,54600,54575.00,30.55,0,-48287,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,48936,5.44,0.67,12,0.23,10068.00,82018.00,55800,20250512,-1.79,35650,20240605,53.72,55800,-1.79,20250512,41550,31.89,20250409,55800,-1.79,20250512,35650,53.72,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
20250513,130311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54400,-200,5,-0.37,9108916800,166854,39.70,54900,55300,54200,70900,38300,54600,54592.14,30.55,0,-43701,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,48579,5.40,0.66,12,0.19,10068.00,82018.00,55800,20250512,-2.51,35650,20240605,52.59,55800,-2.51,20250512,41550,30.93,20250409,55800,-2.51,20250512,35650,52.59,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
20250513,120311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54700,100,2,0.18,7524411950,137787,32.78,54900,55300,54200,70900,38300,54600,54609.01,30.55,0,-33966,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,48847,5.43,0.67,12,0.15,10068.00,82018.00,55800,20250512,-1.97,35650,20240605,53.44,55800,-1.97,20250512,41550,31.65,20250409,55800,-1.97,20250512,35650,53.44,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
20250513,110310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54550,-50,5,-0.09,5867530300,107471,25.57,54900,55300,54200,70900,38300,54600,54596.41,30.55,0,-26009,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,48713,5.42,0.67,12,0.12,10068.00,82018.00,55800,20250512,-2.24,35650,20240605,53.02,55800,-2.24,20250512,41550,31.29,20250409,55800,-2.24,20250512,35650,53.02,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
20250513,100310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54500,-100,5,-0.18,3643529350,66735,15.88,54900,55300,54200,70900,38300,54600,54596.98,30.55,0,-23362,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,48669,5.41,0.66,12,0.07,10068.00,82018.00,55800,20250512,-2.33,35650,20240605,52.88,55800,-2.33,20250512,41550,31.17,20250409,55800,-2.33,20250512,35650,52.88,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
20250513,090312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54500,-100,5,-0.18,1244112950,22782,5.42,54900,54900,54200,70900,38300,54600,54609.47,30.55,0,-16121,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,48669,5.41,0.66,12,0.03,10068.00,82018.00,55800,20250512,-2.33,35650,20240605,52.88,55800,-2.33,20250512,41550,31.17,20250409,55800,-2.33,20250512,35650,52.88,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
20250512,160306,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,54600,1600,2,3.02,22987793700,420292,242.22,53600,55800,53500,68900,37100,53000,54694.82,30.62,0,-51422,53800,53400,52900,52500,52000,53600,52700,4585,15900,5000,40280,100,1,89300000,48758,5.42,0.67,12,0.47,10068.00,82018.00,55800,20250512,-2.15,35650,20240605,53.16,55800,-2.15,20250512,41550,31.41,20250409,55800,-2.15,20250512,35650,53.16,20240605,0.14,Y,016360,5000,4584 억,,27346014,N,N,19582,N,00,N
20250512,150308,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,54400,1400,2,2.64,20143322450,368144,212.17,53600,55800,53500,68900,37100,53000,54715.88,30.62,0,-31632,53800,53400,52900,52500,52000,53600,52700,4585,15900,5000,40280,100,1,89300000,48579,5.40,0.66,12,0.41,10068.00,82018.00,55800,20250512,-2.51,35650,20240605,52.59,55800,-2.51,20250512,41550,30.93,20250409,55800,-2.51,20250512,35650,52.59,20240605,0.14,Y,016360,5000,4584 억,,27346014,N,N,1089,N,00,N
20250512,140308,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,54400,1400,2,2.64,15991302600,291874,168.21,53600,55800,53500,68900,37100,53000,54788.38,30.62,0,-25571,53800,53400,52900,52500,52000,53600,52700,4585,15900,5000,40280,100,1,89300000,48579,5.40,0.66,12,0.33,10068.00,82018.00,55800,20250512,-2.51,35650,20240605,52.59,55800,-2.51,20250512,41550,30.93,20250409,55800,-2.51,20250512,35650,52.59,20240605,0.14,Y,016360,5000,4584 억,,27346014,N,N,1089,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 30.00 KOSPI200 증권 N N N Y 40 N 55500 900 2 1.65 18673901350 340829 81.09 54900 55600 54200 70900 38300 54600 54789.64 30.55 0 -91624 56933 55766 54633 53466 52333 56350 54050 4585 16300 5000 41490 100 1 89300000 49562 5.51 0.68 12 0.38 10068.00 82018.00 55800 20250512 -0.54 35650 20240605 55.68 55800 -0.54 20250512 41550 33.57 20250409 55800 -0.54 20250512 35650 55.68 20240605 0.14 Y 016360 5000 4584 억 27285060 N N 4343 N 00 N
3 20250513 150309 55 30.00 KOSPI200 증권 N N N Y 40 N 54900 300 2 0.55 14854238100 271896 64.69 54900 55300 54200 70900 38300 54600 54632.06 30.55 0 -67233 56933 55766 54633 53466 52333 56350 54050 4585 16300 5000 41490 100 1 89300000 49026 5.45 0.67 12 0.30 10068.00 82018.00 55800 20250512 -1.61 35650 20240605 54.00 55800 -1.61 20250512 41550 32.13 20250409 55800 -1.61 20250512 35650 54.00 20240605 0.14 Y 016360 5000 4584 억 27285060 N N 19590 N 00 N
4 20250513 140310 55 30.00 KOSPI200 증권 N N N Y 40 N 54800 200 2 0.37 11095533500 203308 48.37 54900 55300 54200 70900 38300 54600 54575.00 30.55 0 -48287 56933 55766 54633 53466 52333 56350 54050 4585 16300 5000 41490 100 1 89300000 48936 5.44 0.67 12 0.23 10068.00 82018.00 55800 20250512 -1.79 35650 20240605 53.72 55800 -1.79 20250512 41550 31.89 20250409 55800 -1.79 20250512 35650 53.72 20240605 0.14 Y 016360 5000 4584 억 27285060 N N 19590 N 00 N
5 20250513 130311 55 30.00 KOSPI200 증권 N N N Y 40 N 54400 -200 5 -0.37 9108916800 166854 39.70 54900 55300 54200 70900 38300 54600 54592.14 30.55 0 -43701 56933 55766 54633 53466 52333 56350 54050 4585 16300 5000 41490 100 1 89300000 48579 5.40 0.66 12 0.19 10068.00 82018.00 55800 20250512 -2.51 35650 20240605 52.59 55800 -2.51 20250512 41550 30.93 20250409 55800 -2.51 20250512 35650 52.59 20240605 0.14 Y 016360 5000 4584 억 27285060 N N 19590 N 00 N
6 20250513 120311 55 30.00 KOSPI200 증권 N N N Y 40 N 54700 100 2 0.18 7524411950 137787 32.78 54900 55300 54200 70900 38300 54600 54609.01 30.55 0 -33966 56933 55766 54633 53466 52333 56350 54050 4585 16300 5000 41490 100 1 89300000 48847 5.43 0.67 12 0.15 10068.00 82018.00 55800 20250512 -1.97 35650 20240605 53.44 55800 -1.97 20250512 41550 31.65 20250409 55800 -1.97 20250512 35650 53.44 20240605 0.14 Y 016360 5000 4584 억 27285060 N N 19590 N 00 N
7 20250513 110310 55 30.00 KOSPI200 증권 N N N Y 40 N 54550 -50 5 -0.09 5867530300 107471 25.57 54900 55300 54200 70900 38300 54600 54596.41 30.55 0 -26009 56933 55766 54633 53466 52333 56350 54050 4585 16300 5000 41490 100 1 89300000 48713 5.42 0.67 12 0.12 10068.00 82018.00 55800 20250512 -2.24 35650 20240605 53.02 55800 -2.24 20250512 41550 31.29 20250409 55800 -2.24 20250512 35650 53.02 20240605 0.14 Y 016360 5000 4584 억 27285060 N N 19590 N 00 N
8 20250513 100310 55 30.00 KOSPI200 증권 N N N Y 40 N 54500 -100 5 -0.18 3643529350 66735 15.88 54900 55300 54200 70900 38300 54600 54596.98 30.55 0 -23362 56933 55766 54633 53466 52333 56350 54050 4585 16300 5000 41490 100 1 89300000 48669 5.41 0.66 12 0.07 10068.00 82018.00 55800 20250512 -2.33 35650 20240605 52.88 55800 -2.33 20250512 41550 31.17 20250409 55800 -2.33 20250512 35650 52.88 20240605 0.14 Y 016360 5000 4584 억 27285060 N N 19590 N 00 N
9 20250513 090312 55 30.00 KOSPI200 증권 N N N Y 40 N 54500 -100 5 -0.18 1244112950 22782 5.42 54900 54900 54200 70900 38300 54600 54609.47 30.55 0 -16121 56933 55766 54633 53466 52333 56350 54050 4585 16300 5000 41490 100 1 89300000 48669 5.41 0.66 12 0.03 10068.00 82018.00 55800 20250512 -2.33 35650 20240605 52.88 55800 -2.33 20250512 41550 31.17 20250409 55800 -2.33 20250512 35650 52.88 20240605 0.14 Y 016360 5000 4584 억 27285060 N N 19590 N 00 N
10 20250512 160306 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 54600 1600 2 3.02 22987793700 420292 242.22 53600 55800 53500 68900 37100 53000 54694.82 30.62 0 -51422 53800 53400 52900 52500 52000 53600 52700 4585 15900 5000 40280 100 1 89300000 48758 5.42 0.67 12 0.47 10068.00 82018.00 55800 20250512 -2.15 35650 20240605 53.16 55800 -2.15 20250512 41550 31.41 20250409 55800 -2.15 20250512 35650 53.16 20240605 0.14 Y 016360 5000 4584 억 27346014 N N 19582 N 00 N
11 20250512 150308 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 54400 1400 2 2.64 20143322450 368144 212.17 53600 55800 53500 68900 37100 53000 54715.88 30.62 0 -31632 53800 53400 52900 52500 52000 53600 52700 4585 15900 5000 40280 100 1 89300000 48579 5.40 0.66 12 0.41 10068.00 82018.00 55800 20250512 -2.51 35650 20240605 52.59 55800 -2.51 20250512 41550 30.93 20250409 55800 -2.51 20250512 35650 52.59 20240605 0.14 Y 016360 5000 4584 억 27346014 N N 1089 N 00 N
12 20250512 140308 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 54400 1400 2 2.64 15991302600 291874 168.21 53600 55800 53500 68900 37100 53000 54788.38 30.62 0 -25571 53800 53400 52900 52500 52000 53600 52700 4585 15900 5000 40280 100 1 89300000 48579 5.40 0.66 12 0.33 10068.00 82018.00 55800 20250512 -2.51 35650 20240605 52.59 55800 -2.51 20250512 41550 30.93 20250409 55800 -2.51 20250512 35650 52.59 20240605 0.14 Y 016360 5000 4584 억 27346014 N N 1089 N 00 N