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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016610/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
20250512,160307,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6440,140,2,2.22,469520620,72937,225.61,6300,6500,6260,8190,4410,6300,6437.34,6.94,0,16612,6420,6360,6310,6250,6200,6335,6225,2122,1890,5000,4660,10,1,42446389,2734,5.46,0.26,12,0.17,1180.00,24536.00,6500,20250512,-0.92,3915,20240805,64.50,6500,-0.92,20250512,5150,25.05,20250106,6500,-0.92,20250512,3915,64.50,20240805,0.10,Y,016610,5000,2122 억,,2943669,N,N,2641,N,00,N
20250512,150310,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6450,150,2,2.38,436201130,67763,209.60,6300,6500,6260,8190,4410,6300,6437.16,6.94,0,15499,6420,6360,6310,6250,6200,6335,6225,2122,1890,5000,4660,10,1,42446389,2738,5.47,0.26,12,0.16,1180.00,24536.00,6500,20250512,-0.77,3915,20240805,64.75,6500,-0.77,20250512,5150,25.24,20250106,6500,-0.77,20250512,3915,64.75,20240805,0.10,Y,016610,5000,2122 억,,2943669,N,N,3727,N,00,N
20250512,140309,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6460,160,2,2.54,427356380,66392,205.36,6300,6500,6260,8190,4410,6300,6436.87,6.94,0,16042,6420,6360,6310,6250,6200,6335,6225,2122,1890,5000,4660,10,1,42446389,2742,5.47,0.26,12,0.16,1180.00,24536.00,6500,20250512,-0.62,3915,20240805,65.01,6500,-0.62,20250512,5150,25.44,20250106,6500,-0.62,20250512,3915,65.01,20240805,0.10,Y,016610,5000,2122 억,,2943669,N,N,3727,N,00,N
20250512,130308,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6470,170,2,2.70,397849040,61820,191.22,6300,6500,6260,8190,4410,6300,6435.60,6.94,0,18506,6420,6360,6310,6250,6200,6335,6225,2122,1890,5000,4660,10,1,42446389,2746,5.48,0.26,12,0.15,1180.00,24536.00,6500,20250512,-0.46,3915,20240805,65.26,6500,-0.46,20250512,5150,25.63,20250106,6500,-0.46,20250512,3915,65.26,20240805,0.10,Y,016610,5000,2122 억,,2943669,N,N,3727,N,00,N
20250512,120309,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6470,170,2,2.70,367566910,57129,176.71,6300,6500,6260,8190,4410,6300,6433.98,6.94,0,18898,6420,6360,6310,6250,6200,6335,6225,2122,1890,5000,4660,10,1,42446389,2746,5.48,0.26,12,0.13,1180.00,24536.00,6500,20250512,-0.46,3915,20240805,65.26,6500,-0.46,20250512,5150,25.63,20250106,6500,-0.46,20250512,3915,65.26,20240805,0.10,Y,016610,5000,2122 억,,2943669,N,N,3727,N,00,N
20250512,110310,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6480,180,2,2.86,323949300,50392,155.87,6300,6500,6260,8190,4410,6300,6428.59,6.94,0,21439,6420,6360,6310,6250,6200,6335,6225,2122,1890,5000,4660,10,1,42446389,2751,5.49,0.26,12,0.12,1180.00,24536.00,6500,20250512,-0.31,3915,20240805,65.52,6500,-0.31,20250512,5150,25.83,20250106,6500,-0.31,20250512,3915,65.52,20240805,0.10,Y,016610,5000,2122 억,,2943669,N,N,3727,N,00,N
20250512,100309,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6480,180,2,2.86,270812240,42176,130.46,6300,6500,6260,8190,4410,6300,6421.00,6.94,0,17394,6420,6360,6310,6250,6200,6335,6225,2122,1890,5000,4660,10,1,42446389,2751,5.49,0.26,12,0.10,1180.00,24536.00,6500,20250512,-0.31,3915,20240805,65.52,6500,-0.31,20250512,5150,25.83,20250106,6500,-0.31,20250512,3915,65.52,20240805,0.10,Y,016610,5000,2122 억,,2943669,N,N,3727,N,00,N
20250512,090309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6350,50,2,0.79,1709920,270,0.84,6300,6350,6300,8190,4410,6300,6333.04,6.94,0,80,6420,6360,6310,6250,6200,6335,6225,2122,1890,5000,4660,10,1,42446389,2695,5.38,0.26,12,0.00,1180.00,24536.00,6440,20250502,-1.40,3915,20240805,62.20,6440,-1.40,20250502,5150,23.30,20250106,6440,-1.40,20250502,3915,62.20,20240805,0.10,Y,016610,5000,2122 억,,2943669,N,N,3727,N,00,N
20250509,160310,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6300,-40,5,-0.63,203514555,32329,31.38,6310,6370,6260,8240,4440,6340,6295.11,6.93,0,3389,6406,6372,6306,6272,6206,6390,6290,2122,1900,5000,4690,10,1,42446389,2674,5.34,0.26,12,0.08,1180.00,24536.00,6440,20250502,-2.17,3915,20240805,60.92,6440,-2.17,20250502,5150,22.33,20250106,6440,-2.17,20250502,3915,60.92,20240805,0.09,Y,016610,5000,2122 억,,2943514,N,N,3727,N,00,N
20250509,150309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6280,-60,5,-0.95,161551035,25663,24.91,6310,6370,6260,8240,4440,6340,6295.10,6.93,0,666,6406,6372,6306,6272,6206,6390,6290,2122,1900,5000,4690,10,1,42446389,2666,5.32,0.26,12,0.06,1180.00,24536.00,6440,20250502,-2.48,3915,20240805,60.41,6440,-2.48,20250502,5150,21.94,20250106,6440,-2.48,20250502,3915,60.41,20240805,0.09,Y,016610,5000,2122 억,,2943514,N,N,3176,N,00,N
20250509,140308,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,-70,5,-1.10,141210075,22421,21.77,6310,6370,6260,8240,4440,6340,6298.12,6.93,0,693,6406,6372,6306,6272,6206,6390,6290,2122,1900,5000,4690,10,1,42446389,2661,5.31,0.26,12,0.05,1180.00,24536.00,6440,20250502,-2.64,3915,20240805,60.15,6440,-2.64,20250502,5150,21.75,20250106,6440,-2.64,20250502,3915,60.15,20240805,0.09,Y,016610,5000,2122 억,,2943514,N,N,3176,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 20250512 160307 57 100.00 KOSPI 신고가 증권 N N N N N 6440 140 2 2.22 469520620 72937 225.61 6300 6500 6260 8190 4410 6300 6437.34 6.94 0 16612 6420 6360 6310 6250 6200 6335 6225 2122 1890 5000 4660 10 1 42446389 2734 5.46 0.26 12 0.17 1180.00 24536.00 6500 20250512 -0.92 3915 20240805 64.50 6500 -0.92 20250512 5150 25.05 20250106 6500 -0.92 20250512 3915 64.50 20240805 0.10 Y 016610 5000 2122 억 2943669 N N 2641 N 00 N
3 20250512 150310 57 100.00 KOSPI 신고가 증권 N N N N N 6450 150 2 2.38 436201130 67763 209.60 6300 6500 6260 8190 4410 6300 6437.16 6.94 0 15499 6420 6360 6310 6250 6200 6335 6225 2122 1890 5000 4660 10 1 42446389 2738 5.47 0.26 12 0.16 1180.00 24536.00 6500 20250512 -0.77 3915 20240805 64.75 6500 -0.77 20250512 5150 25.24 20250106 6500 -0.77 20250512 3915 64.75 20240805 0.10 Y 016610 5000 2122 억 2943669 N N 3727 N 00 N
4 20250512 140309 57 100.00 KOSPI 신고가 증권 N N N N N 6460 160 2 2.54 427356380 66392 205.36 6300 6500 6260 8190 4410 6300 6436.87 6.94 0 16042 6420 6360 6310 6250 6200 6335 6225 2122 1890 5000 4660 10 1 42446389 2742 5.47 0.26 12 0.16 1180.00 24536.00 6500 20250512 -0.62 3915 20240805 65.01 6500 -0.62 20250512 5150 25.44 20250106 6500 -0.62 20250512 3915 65.01 20240805 0.10 Y 016610 5000 2122 억 2943669 N N 3727 N 00 N
5 20250512 130308 57 100.00 KOSPI 신고가 증권 N N N N N 6470 170 2 2.70 397849040 61820 191.22 6300 6500 6260 8190 4410 6300 6435.60 6.94 0 18506 6420 6360 6310 6250 6200 6335 6225 2122 1890 5000 4660 10 1 42446389 2746 5.48 0.26 12 0.15 1180.00 24536.00 6500 20250512 -0.46 3915 20240805 65.26 6500 -0.46 20250512 5150 25.63 20250106 6500 -0.46 20250512 3915 65.26 20240805 0.10 Y 016610 5000 2122 억 2943669 N N 3727 N 00 N
6 20250512 120309 57 100.00 KOSPI 신고가 증권 N N N N N 6470 170 2 2.70 367566910 57129 176.71 6300 6500 6260 8190 4410 6300 6433.98 6.94 0 18898 6420 6360 6310 6250 6200 6335 6225 2122 1890 5000 4660 10 1 42446389 2746 5.48 0.26 12 0.13 1180.00 24536.00 6500 20250512 -0.46 3915 20240805 65.26 6500 -0.46 20250512 5150 25.63 20250106 6500 -0.46 20250512 3915 65.26 20240805 0.10 Y 016610 5000 2122 억 2943669 N N 3727 N 00 N
7 20250512 110310 57 100.00 KOSPI 신고가 증권 N N N N N 6480 180 2 2.86 323949300 50392 155.87 6300 6500 6260 8190 4410 6300 6428.59 6.94 0 21439 6420 6360 6310 6250 6200 6335 6225 2122 1890 5000 4660 10 1 42446389 2751 5.49 0.26 12 0.12 1180.00 24536.00 6500 20250512 -0.31 3915 20240805 65.52 6500 -0.31 20250512 5150 25.83 20250106 6500 -0.31 20250512 3915 65.52 20240805 0.10 Y 016610 5000 2122 억 2943669 N N 3727 N 00 N
8 20250512 100309 57 100.00 KOSPI 신고가 증권 N N N N N 6480 180 2 2.86 270812240 42176 130.46 6300 6500 6260 8190 4410 6300 6421.00 6.94 0 17394 6420 6360 6310 6250 6200 6335 6225 2122 1890 5000 4660 10 1 42446389 2751 5.49 0.26 12 0.10 1180.00 24536.00 6500 20250512 -0.31 3915 20240805 65.52 6500 -0.31 20250512 5150 25.83 20250106 6500 -0.31 20250512 3915 65.52 20240805 0.10 Y 016610 5000 2122 억 2943669 N N 3727 N 00 N
9 20250512 090309 57 100.00 KOSPI 증권 N N N N N 6350 50 2 0.79 1709920 270 0.84 6300 6350 6300 8190 4410 6300 6333.04 6.94 0 80 6420 6360 6310 6250 6200 6335 6225 2122 1890 5000 4660 10 1 42446389 2695 5.38 0.26 12 0.00 1180.00 24536.00 6440 20250502 -1.40 3915 20240805 62.20 6440 -1.40 20250502 5150 23.30 20250106 6440 -1.40 20250502 3915 62.20 20240805 0.10 Y 016610 5000 2122 억 2943669 N N 3727 N 00 N
10 20250509 160310 57 100.00 KOSPI 증권 N N N N N 6300 -40 5 -0.63 203514555 32329 31.38 6310 6370 6260 8240 4440 6340 6295.11 6.93 0 3389 6406 6372 6306 6272 6206 6390 6290 2122 1900 5000 4690 10 1 42446389 2674 5.34 0.26 12 0.08 1180.00 24536.00 6440 20250502 -2.17 3915 20240805 60.92 6440 -2.17 20250502 5150 22.33 20250106 6440 -2.17 20250502 3915 60.92 20240805 0.09 Y 016610 5000 2122 억 2943514 N N 3727 N 00 N
11 20250509 150309 57 100.00 KOSPI 증권 N N N N N 6280 -60 5 -0.95 161551035 25663 24.91 6310 6370 6260 8240 4440 6340 6295.10 6.93 0 666 6406 6372 6306 6272 6206 6390 6290 2122 1900 5000 4690 10 1 42446389 2666 5.32 0.26 12 0.06 1180.00 24536.00 6440 20250502 -2.48 3915 20240805 60.41 6440 -2.48 20250502 5150 21.94 20250106 6440 -2.48 20250502 3915 60.41 20240805 0.09 Y 016610 5000 2122 억 2943514 N N 3176 N 00 N
12 20250509 140308 57 100.00 KOSPI 증권 N N N N N 6270 -70 5 -1.10 141210075 22421 21.77 6310 6370 6260 8240 4440 6340 6298.12 6.93 0 693 6406 6372 6306 6272 6206 6390 6290 2122 1900 5000 4690 10 1 42446389 2661 5.31 0.26 12 0.05 1180.00 24536.00 6440 20250502 -2.64 3915 20240805 60.15 6440 -2.64 20250502 5150 21.75 20250106 6440 -2.64 20250502 3915 60.15 20240805 0.09 Y 016610 5000 2122 억 2943514 N N 3176 N 00 N