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
016610/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
20250414,160312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5600,120,2,2.19,307560265,55307,121.54,5510,5600,5500,7120,3840,5480,5560.96,6.61,0,5566,5600,5540,5450,5390,5300,5570,5420,2122,1640,5000,4050,10,1,42446389,2377,4.75,0.23,12,0.13,1180.00,24536.00,6280,20240906,-10.83,3915,20240805,43.04,6120,-8.50,20250226,5150,8.74,20250106,6280,-10.83,20240906,3915,43.04,20240805,0.27,Y,016610,5000,2122 억,,2807717,N,N,1147,N,00,N
20250414,150314,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5600,120,2,2.19,301075465,54149,119.00,5510,5600,5500,7120,3840,5480,5560.13,6.61,0,5226,5600,5540,5450,5390,5300,5570,5420,2122,1640,5000,4050,10,1,42446389,2377,4.75,0.23,12,0.13,1180.00,24536.00,6280,20240906,-10.83,3915,20240805,43.04,6120,-8.50,20250226,5150,8.74,20250106,6280,-10.83,20240906,3915,43.04,20240805,0.27,Y,016610,5000,2122 억,,2807717,N,N,1147,N,00,N
20250414,140313,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5590,110,2,2.01,279025305,50210,110.34,5510,5600,5500,7120,3840,5480,5557.17,6.61,0,4509,5600,5540,5450,5390,5300,5570,5420,2122,1640,5000,4050,10,1,42446389,2373,4.74,0.23,12,0.12,1180.00,24536.00,6280,20240906,-10.99,3915,20240805,42.78,6120,-8.66,20250226,5150,8.54,20250106,6280,-10.99,20240906,3915,42.78,20240805,0.27,Y,016610,5000,2122 억,,2807717,N,N,1147,N,00,N
20250414,130314,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5560,80,2,1.46,246994045,44469,97.73,5510,5600,5500,7120,3840,5480,5554.30,6.61,0,3551,5600,5540,5450,5390,5300,5570,5420,2122,1640,5000,4050,10,1,42446389,2360,4.71,0.23,12,0.10,1180.00,24536.00,6280,20240906,-11.46,3915,20240805,42.02,6120,-9.15,20250226,5150,7.96,20250106,6280,-11.46,20240906,3915,42.02,20240805,0.27,Y,016610,5000,2122 억,,2807717,N,N,1147,N,00,N
20250414,120314,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5570,90,2,1.64,235926725,42478,93.35,5510,5600,5500,7120,3840,5480,5554.09,6.61,0,3249,5600,5540,5450,5390,5300,5570,5420,2122,1640,5000,4050,10,1,42446389,2364,4.72,0.23,12,0.10,1180.00,24536.00,6280,20240906,-11.31,3915,20240805,42.27,6120,-8.99,20250226,5150,8.16,20250106,6280,-11.31,20240906,3915,42.27,20240805,0.27,Y,016610,5000,2122 억,,2807717,N,N,1147,N,00,N
20250414,110312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5570,90,2,1.64,231847235,41744,91.74,5510,5600,5500,7120,3840,5480,5554.03,6.61,0,2991,5600,5540,5450,5390,5300,5570,5420,2122,1640,5000,4050,10,1,42446389,2364,4.72,0.23,12,0.10,1180.00,24536.00,6280,20240906,-11.31,3915,20240805,42.27,6120,-8.99,20250226,5150,8.16,20250106,6280,-11.31,20240906,3915,42.27,20240805,0.27,Y,016610,5000,2122 억,,2807717,N,N,1147,N,00,N
20250414,100313,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5570,90,2,1.64,110114575,19819,43.55,5510,5600,5500,7120,3840,5480,5556.01,6.61,0,770,5600,5540,5450,5390,5300,5570,5420,2122,1640,5000,4050,10,1,42446389,2364,4.72,0.23,12,0.05,1180.00,24536.00,6280,20240906,-11.31,3915,20240805,42.27,6120,-8.99,20250226,5150,8.16,20250106,6280,-11.31,20240906,3915,42.27,20240805,0.27,Y,016610,5000,2122 억,,2807717,N,N,1147,N,00,N
20250414,090314,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5510,30,2,0.55,110200,20,0.04,5510,5510,5510,7120,3840,5480,5510.00,6.61,0,19,5600,5540,5450,5390,5300,5570,5420,2122,1640,5000,4050,10,1,42446389,2339,4.67,0.22,12,0.00,1180.00,24536.00,6280,20240906,-12.26,3915,20240805,40.74,6120,-9.97,20250226,5150,6.99,20250106,6280,-12.26,20240906,3915,40.74,20240805,0.27,Y,016610,5000,2122 억,,2807717,N,N,1147,N,00,N
20250411,160311,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5480,30,2,0.55,247907380,45504,85.83,5360,5510,5360,7080,3820,5450,5448.03,6.62,0,-471,5550,5500,5440,5390,5330,5525,5415,2122,1630,5000,4030,10,1,42446389,2326,4.64,0.22,12,0.11,1180.00,24536.00,6280,20240906,-12.74,3915,20240805,39.97,6120,-10.46,20250226,5150,6.41,20250106,6280,-12.74,20240906,3915,39.97,20240805,0.25,Y,016610,5000,2122 억,,2808185,N,N,1147,N,00,N
20250411,150313,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5490,40,2,0.73,226495830,41597,78.46,5360,5510,5360,7080,3820,5450,5445.00,6.62,0,-305,5550,5500,5440,5390,5330,5525,5415,2122,1630,5000,4030,10,1,42446389,2330,4.65,0.22,12,0.10,1180.00,24536.00,6280,20240906,-12.58,3915,20240805,40.23,6120,-10.29,20250226,5150,6.60,20250106,6280,-12.58,20240906,3915,40.23,20240805,0.25,Y,016610,5000,2122 억,,2808185,N,N,1566,N,00,N
20250411,140313,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5470,20,2,0.37,217283580,39913,75.28,5360,5510,5360,7080,3820,5450,5443.93,6.62,0,-2025,5550,5500,5440,5390,5330,5525,5415,2122,1630,5000,4030,10,1,42446389,2322,4.64,0.22,12,0.09,1180.00,24536.00,6280,20240906,-12.90,3915,20240805,39.72,6120,-10.62,20250226,5150,6.21,20250106,6280,-12.90,20240906,3915,39.72,20240805,0.25,Y,016610,5000,2122 억,,2808185,N,N,1566,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 160312 57 100.00 KOSPI 증권 N N N N N 5600 120 2 2.19 307560265 55307 121.54 5510 5600 5500 7120 3840 5480 5560.96 6.61 0 5566 5600 5540 5450 5390 5300 5570 5420 2122 1640 5000 4050 10 1 42446389 2377 4.75 0.23 12 0.13 1180.00 24536.00 6280 20240906 -10.83 3915 20240805 43.04 6120 -8.50 20250226 5150 8.74 20250106 6280 -10.83 20240906 3915 43.04 20240805 0.27 Y 016610 5000 2122 억 2807717 N N 1147 N 00 N
3 20250414 150314 57 100.00 KOSPI 증권 N N N N N 5600 120 2 2.19 301075465 54149 119.00 5510 5600 5500 7120 3840 5480 5560.13 6.61 0 5226 5600 5540 5450 5390 5300 5570 5420 2122 1640 5000 4050 10 1 42446389 2377 4.75 0.23 12 0.13 1180.00 24536.00 6280 20240906 -10.83 3915 20240805 43.04 6120 -8.50 20250226 5150 8.74 20250106 6280 -10.83 20240906 3915 43.04 20240805 0.27 Y 016610 5000 2122 억 2807717 N N 1147 N 00 N
4 20250414 140313 57 100.00 KOSPI 증권 N N N N N 5590 110 2 2.01 279025305 50210 110.34 5510 5600 5500 7120 3840 5480 5557.17 6.61 0 4509 5600 5540 5450 5390 5300 5570 5420 2122 1640 5000 4050 10 1 42446389 2373 4.74 0.23 12 0.12 1180.00 24536.00 6280 20240906 -10.99 3915 20240805 42.78 6120 -8.66 20250226 5150 8.54 20250106 6280 -10.99 20240906 3915 42.78 20240805 0.27 Y 016610 5000 2122 억 2807717 N N 1147 N 00 N
5 20250414 130314 57 100.00 KOSPI 증권 N N N N N 5560 80 2 1.46 246994045 44469 97.73 5510 5600 5500 7120 3840 5480 5554.30 6.61 0 3551 5600 5540 5450 5390 5300 5570 5420 2122 1640 5000 4050 10 1 42446389 2360 4.71 0.23 12 0.10 1180.00 24536.00 6280 20240906 -11.46 3915 20240805 42.02 6120 -9.15 20250226 5150 7.96 20250106 6280 -11.46 20240906 3915 42.02 20240805 0.27 Y 016610 5000 2122 억 2807717 N N 1147 N 00 N
6 20250414 120314 57 100.00 KOSPI 증권 N N N N N 5570 90 2 1.64 235926725 42478 93.35 5510 5600 5500 7120 3840 5480 5554.09 6.61 0 3249 5600 5540 5450 5390 5300 5570 5420 2122 1640 5000 4050 10 1 42446389 2364 4.72 0.23 12 0.10 1180.00 24536.00 6280 20240906 -11.31 3915 20240805 42.27 6120 -8.99 20250226 5150 8.16 20250106 6280 -11.31 20240906 3915 42.27 20240805 0.27 Y 016610 5000 2122 억 2807717 N N 1147 N 00 N
7 20250414 110312 57 100.00 KOSPI 증권 N N N N N 5570 90 2 1.64 231847235 41744 91.74 5510 5600 5500 7120 3840 5480 5554.03 6.61 0 2991 5600 5540 5450 5390 5300 5570 5420 2122 1640 5000 4050 10 1 42446389 2364 4.72 0.23 12 0.10 1180.00 24536.00 6280 20240906 -11.31 3915 20240805 42.27 6120 -8.99 20250226 5150 8.16 20250106 6280 -11.31 20240906 3915 42.27 20240805 0.27 Y 016610 5000 2122 억 2807717 N N 1147 N 00 N
8 20250414 100313 57 100.00 KOSPI 증권 N N N N N 5570 90 2 1.64 110114575 19819 43.55 5510 5600 5500 7120 3840 5480 5556.01 6.61 0 770 5600 5540 5450 5390 5300 5570 5420 2122 1640 5000 4050 10 1 42446389 2364 4.72 0.23 12 0.05 1180.00 24536.00 6280 20240906 -11.31 3915 20240805 42.27 6120 -8.99 20250226 5150 8.16 20250106 6280 -11.31 20240906 3915 42.27 20240805 0.27 Y 016610 5000 2122 억 2807717 N N 1147 N 00 N
9 20250414 090314 57 100.00 KOSPI 증권 N N N N N 5510 30 2 0.55 110200 20 0.04 5510 5510 5510 7120 3840 5480 5510.00 6.61 0 19 5600 5540 5450 5390 5300 5570 5420 2122 1640 5000 4050 10 1 42446389 2339 4.67 0.22 12 0.00 1180.00 24536.00 6280 20240906 -12.26 3915 20240805 40.74 6120 -9.97 20250226 5150 6.99 20250106 6280 -12.26 20240906 3915 40.74 20240805 0.27 Y 016610 5000 2122 억 2807717 N N 1147 N 00 N
10 20250411 160311 57 100.00 KOSPI 증권 N N N N N 5480 30 2 0.55 247907380 45504 85.83 5360 5510 5360 7080 3820 5450 5448.03 6.62 0 -471 5550 5500 5440 5390 5330 5525 5415 2122 1630 5000 4030 10 1 42446389 2326 4.64 0.22 12 0.11 1180.00 24536.00 6280 20240906 -12.74 3915 20240805 39.97 6120 -10.46 20250226 5150 6.41 20250106 6280 -12.74 20240906 3915 39.97 20240805 0.25 Y 016610 5000 2122 억 2808185 N N 1147 N 00 N
11 20250411 150313 57 100.00 KOSPI 증권 N N N N N 5490 40 2 0.73 226495830 41597 78.46 5360 5510 5360 7080 3820 5450 5445.00 6.62 0 -305 5550 5500 5440 5390 5330 5525 5415 2122 1630 5000 4030 10 1 42446389 2330 4.65 0.22 12 0.10 1180.00 24536.00 6280 20240906 -12.58 3915 20240805 40.23 6120 -10.29 20250226 5150 6.60 20250106 6280 -12.58 20240906 3915 40.23 20240805 0.25 Y 016610 5000 2122 억 2808185 N N 1566 N 00 N
12 20250411 140313 57 100.00 KOSPI 증권 N N N N N 5470 20 2 0.37 217283580 39913 75.28 5360 5510 5360 7080 3820 5450 5443.93 6.62 0 -2025 5550 5500 5440 5390 5330 5525 5415 2122 1630 5000 4030 10 1 42446389 2322 4.64 0.22 12 0.09 1180.00 24536.00 6280 20240906 -12.90 3915 20240805 39.72 6120 -10.62 20250226 5150 6.21 20250106 6280 -12.90 20240906 3915 39.72 20240805 0.25 Y 016610 5000 2122 억 2808185 N N 1566 N 00 N