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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
016360/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160300,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45350,100,2,0.22,10778859850,237610,121.96,45200,46050,45000,58800,31700,45250,45363.66,30.58,0,-26453,45716,45482,45116,44882,44516,45600,45000,4585,13550,5000,34390,50,1,89300000,40498,4.50,0.55,12,0.27,10068.00,82018.00,50700,20241203,-10.55,35350,20240419,28.29,49500,-8.38,20250220,42350,7.08,20250106,50700,-10.55,20241203,35350,28.29,20240419,0.16,Y,016360,5000,4584 억,,27310360,N,N,12043,N,00,N
20250401,150301,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45150,-100,5,-0.22,9739684800,214667,110.19,45200,46050,45000,58800,31700,45250,45371.13,30.58,0,-27172,45716,45482,45116,44882,44516,45600,45000,4585,13550,5000,34390,50,1,89300000,40319,4.48,0.55,12,0.24,10068.00,82018.00,50700,20241203,-10.95,35350,20240419,27.72,49500,-8.79,20250220,42350,6.61,20250106,50700,-10.95,20241203,35350,27.72,20240419,0.16,Y,016360,5000,4584 억,,27310360,N,N,21257,N,00,N
20250401,140301,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45300,50,2,0.11,8320324550,183289,94.08,45200,46050,45000,58800,31700,45250,45394.57,30.58,0,-22392,45716,45482,45116,44882,44516,45600,45000,4585,13550,5000,34390,50,1,89300000,40453,4.50,0.55,12,0.21,10068.00,82018.00,50700,20241203,-10.65,35350,20240419,28.15,49500,-8.48,20250220,42350,6.97,20250106,50700,-10.65,20241203,35350,28.15,20240419,0.16,Y,016360,5000,4584 억,,27310360,N,N,21257,N,00,N
20250401,130301,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45250,0,3,0.00,6819167350,150161,77.08,45200,46050,45000,58800,31700,45250,45412.37,30.58,0,-22022,45716,45482,45116,44882,44516,45600,45000,4585,13550,5000,34390,50,1,89300000,40408,4.49,0.55,12,0.17,10068.00,82018.00,50700,20241203,-10.75,35350,20240419,28.01,49500,-8.59,20250220,42350,6.85,20250106,50700,-10.75,20241203,35350,28.01,20240419,0.16,Y,016360,5000,4584 억,,27310360,N,N,21257,N,00,N
20250401,120301,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45400,150,2,0.33,5745108125,126481,64.92,45200,46050,45000,58800,31700,45250,45422.70,30.58,0,-21289,45716,45482,45116,44882,44516,45600,45000,4585,13550,5000,34390,50,1,89300000,40542,4.51,0.55,12,0.14,10068.00,82018.00,50700,20241203,-10.45,35350,20240419,28.43,49500,-8.28,20250220,42350,7.20,20250106,50700,-10.45,20241203,35350,28.43,20240419,0.16,Y,016360,5000,4584 억,,27310360,N,N,21257,N,00,N
20250401,110259,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45400,150,2,0.33,4143097675,91217,46.82,45200,46050,45000,58800,31700,45250,45420.24,30.58,0,-6310,45716,45482,45116,44882,44516,45600,45000,4585,13550,5000,34390,50,1,89300000,40542,4.51,0.55,12,0.10,10068.00,82018.00,50700,20241203,-10.45,35350,20240419,28.43,49500,-8.28,20250220,42350,7.20,20250106,50700,-10.45,20241203,35350,28.43,20240419,0.16,Y,016360,5000,4584 억,,27310360,N,N,21257,N,00,N
20250401,100257,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45300,50,2,0.11,2340513550,51353,26.36,45200,46050,45100,58800,31700,45250,45576.96,30.58,0,3955,45716,45482,45116,44882,44516,45600,45000,4585,13550,5000,34390,50,1,89300000,40453,4.50,0.55,12,0.06,10068.00,82018.00,50700,20241203,-10.65,35350,20240419,28.15,49500,-8.48,20250220,42350,6.97,20250106,50700,-10.65,20241203,35350,28.15,20240419,0.16,Y,016360,5000,4584 억,,27310360,N,N,21257,N,00,N
20250401,090258,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45350,100,2,0.22,317608700,7001,3.59,45200,45700,45100,58800,31700,45250,45366.19,30.58,0,1087,45716,45482,45116,44882,44516,45600,45000,4585,13550,5000,34390,50,1,89300000,40498,4.50,0.55,12,0.01,10068.00,82018.00,50700,20241203,-10.55,35350,20240419,28.29,49500,-8.38,20250220,42350,7.08,20250106,50700,-10.55,20241203,35350,28.29,20240419,0.16,Y,016360,5000,4584 억,,27310360,N,N,21257,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 20250401 160300 55 30.00 KOSPI200 증권 N N N Y 40 N 45350 100 2 0.22 10778859850 237610 121.96 45200 46050 45000 58800 31700 45250 45363.66 30.58 0 -26453 45716 45482 45116 44882 44516 45600 45000 4585 13550 5000 34390 50 1 89300000 40498 4.50 0.55 12 0.27 10068.00 82018.00 50700 20241203 -10.55 35350 20240419 28.29 49500 -8.38 20250220 42350 7.08 20250106 50700 -10.55 20241203 35350 28.29 20240419 0.16 Y 016360 5000 4584 억 27310360 N N 12043 N 00 N
3 20250401 150301 55 30.00 KOSPI200 증권 N N N Y 40 N 45150 -100 5 -0.22 9739684800 214667 110.19 45200 46050 45000 58800 31700 45250 45371.13 30.58 0 -27172 45716 45482 45116 44882 44516 45600 45000 4585 13550 5000 34390 50 1 89300000 40319 4.48 0.55 12 0.24 10068.00 82018.00 50700 20241203 -10.95 35350 20240419 27.72 49500 -8.79 20250220 42350 6.61 20250106 50700 -10.95 20241203 35350 27.72 20240419 0.16 Y 016360 5000 4584 억 27310360 N N 21257 N 00 N
4 20250401 140301 55 30.00 KOSPI200 증권 N N N Y 40 N 45300 50 2 0.11 8320324550 183289 94.08 45200 46050 45000 58800 31700 45250 45394.57 30.58 0 -22392 45716 45482 45116 44882 44516 45600 45000 4585 13550 5000 34390 50 1 89300000 40453 4.50 0.55 12 0.21 10068.00 82018.00 50700 20241203 -10.65 35350 20240419 28.15 49500 -8.48 20250220 42350 6.97 20250106 50700 -10.65 20241203 35350 28.15 20240419 0.16 Y 016360 5000 4584 억 27310360 N N 21257 N 00 N
5 20250401 130301 55 30.00 KOSPI200 증권 N N N Y 40 N 45250 0 3 0.00 6819167350 150161 77.08 45200 46050 45000 58800 31700 45250 45412.37 30.58 0 -22022 45716 45482 45116 44882 44516 45600 45000 4585 13550 5000 34390 50 1 89300000 40408 4.49 0.55 12 0.17 10068.00 82018.00 50700 20241203 -10.75 35350 20240419 28.01 49500 -8.59 20250220 42350 6.85 20250106 50700 -10.75 20241203 35350 28.01 20240419 0.16 Y 016360 5000 4584 억 27310360 N N 21257 N 00 N
6 20250401 120301 55 30.00 KOSPI200 증권 N N N Y 40 N 45400 150 2 0.33 5745108125 126481 64.92 45200 46050 45000 58800 31700 45250 45422.70 30.58 0 -21289 45716 45482 45116 44882 44516 45600 45000 4585 13550 5000 34390 50 1 89300000 40542 4.51 0.55 12 0.14 10068.00 82018.00 50700 20241203 -10.45 35350 20240419 28.43 49500 -8.28 20250220 42350 7.20 20250106 50700 -10.45 20241203 35350 28.43 20240419 0.16 Y 016360 5000 4584 억 27310360 N N 21257 N 00 N
7 20250401 110259 55 30.00 KOSPI200 증권 N N N Y 40 N 45400 150 2 0.33 4143097675 91217 46.82 45200 46050 45000 58800 31700 45250 45420.24 30.58 0 -6310 45716 45482 45116 44882 44516 45600 45000 4585 13550 5000 34390 50 1 89300000 40542 4.51 0.55 12 0.10 10068.00 82018.00 50700 20241203 -10.45 35350 20240419 28.43 49500 -8.28 20250220 42350 7.20 20250106 50700 -10.45 20241203 35350 28.43 20240419 0.16 Y 016360 5000 4584 억 27310360 N N 21257 N 00 N
8 20250401 100257 55 30.00 KOSPI200 증권 N N N Y 40 N 45300 50 2 0.11 2340513550 51353 26.36 45200 46050 45100 58800 31700 45250 45576.96 30.58 0 3955 45716 45482 45116 44882 44516 45600 45000 4585 13550 5000 34390 50 1 89300000 40453 4.50 0.55 12 0.06 10068.00 82018.00 50700 20241203 -10.65 35350 20240419 28.15 49500 -8.48 20250220 42350 6.97 20250106 50700 -10.65 20241203 35350 28.15 20240419 0.16 Y 016360 5000 4584 억 27310360 N N 21257 N 00 N
9 20250401 090258 55 30.00 KOSPI200 증권 N N N Y 40 N 45350 100 2 0.22 317608700 7001 3.59 45200 45700 45100 58800 31700 45250 45366.19 30.58 0 1087 45716 45482 45116 44882 44516 45600 45000 4585 13550 5000 34390 50 1 89300000 40498 4.50 0.55 12 0.01 10068.00 82018.00 50700 20241203 -10.55 35350 20240419 28.29 49500 -8.38 20250220 42350 7.08 20250106 50700 -10.55 20241203 35350 28.29 20240419 0.16 Y 016360 5000 4584 억 27310360 N N 21257 N 00 N