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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016360/price/prices-20250301.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
20250318,160319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45900,-150,5,-0.33,6514204325,140851,84.72,46400,46750,45900,59800,32250,46050,46248.99,30.63,0,-12653,46550,46300,45800,45550,45050,46425,45675,4585,13750,5000,34990,50,1,89300000,40989,7.49,0.62,12,0.16,6130.00,74162.00,50700,20241203,-9.47,35350,20240419,29.84,49500,-7.27,20250220,42350,8.38,20250106,50700,-9.47,20241203,35350,29.84,20240419,0.12,N,016360,5000,4584 억,,27351039,N,N,1973,N,00,N
20250318,150321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46050,0,3,0.00,5918347100,127885,76.92,46400,46750,45950,59800,32250,46050,46278.67,30.63,0,-8087,46550,46300,45800,45550,45050,46425,45675,4585,13750,5000,34990,50,1,89300000,41123,7.51,0.62,12,0.14,6130.00,74162.00,50700,20241203,-9.17,35350,20240419,30.27,49500,-6.97,20250220,42350,8.74,20250106,50700,-9.17,20241203,35350,30.27,20240419,0.12,N,016360,5000,4584 억,,27351039,N,N,4581,N,00,N
20250318,140320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46000,-50,5,-0.11,5191944925,112101,67.43,46400,46750,45950,59800,32250,46050,46314.89,30.63,0,-9057,46550,46300,45800,45550,45050,46425,45675,4585,13750,5000,34990,50,1,89300000,41078,7.50,0.62,12,0.13,6130.00,74162.00,50700,20241203,-9.27,35350,20240419,30.13,49500,-7.07,20250220,42350,8.62,20250106,50700,-9.27,20241203,35350,30.13,20240419,0.12,N,016360,5000,4584 억,,27351039,N,N,4581,N,00,N
20250318,130320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46050,0,3,0.00,4363571625,94101,56.60,46400,46750,46000,59800,32250,46050,46371.15,30.63,0,-9421,46550,46300,45800,45550,45050,46425,45675,4585,13750,5000,34990,50,1,89300000,41123,7.51,0.62,12,0.11,6130.00,74162.00,50700,20241203,-9.17,35350,20240419,30.27,49500,-6.97,20250220,42350,8.74,20250106,50700,-9.17,20241203,35350,30.27,20240419,0.12,N,016360,5000,4584 억,,27351039,N,N,4581,N,00,N
20250318,120320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46150,100,2,0.22,3827753550,82477,49.61,46400,46750,46075,59800,32250,46050,46409.95,30.63,0,-8711,46550,46300,45800,45550,45050,46425,45675,4585,13750,5000,34990,50,1,89300000,41212,7.53,0.62,12,0.09,6130.00,74162.00,50700,20241203,-8.97,35350,20240419,30.55,49500,-6.77,20250220,42350,8.97,20250106,50700,-8.97,20241203,35350,30.55,20240419,0.12,N,016360,5000,4584 억,,27351039,N,N,4581,N,00,N
20250318,110319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46350,300,2,0.65,3050913200,65666,39.50,46400,46750,46200,59800,32250,46050,46461.08,30.63,0,-6581,46550,46300,45800,45550,45050,46425,45675,4585,13750,5000,34990,50,1,89300000,41391,7.56,0.62,12,0.07,6130.00,74162.00,50700,20241203,-8.58,35350,20240419,31.12,49500,-6.36,20250220,42350,9.45,20250106,50700,-8.58,20241203,35350,31.12,20240419,0.12,N,016360,5000,4584 억,,27351039,N,N,4581,N,00,N
20250318,100320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46450,400,2,0.87,1918938900,41319,24.85,46400,46750,46200,59800,32250,46050,46442.05,30.63,0,501,46550,46300,45800,45550,45050,46425,45675,4585,13750,5000,34990,50,1,89300000,41480,7.58,0.63,12,0.05,6130.00,74162.00,50700,20241203,-8.38,35350,20240419,31.40,49500,-6.16,20250220,42350,9.68,20250106,50700,-8.38,20241203,35350,31.40,20240419,0.12,N,016360,5000,4584 억,,27351039,N,N,4581,N,00,N
20250318,090320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46400,350,2,0.76,209764150,4518,2.72,46400,46600,46300,59800,32250,46050,46428.54,30.63,0,1883,46550,46300,45800,45550,45050,46425,45675,4585,13750,5000,34990,50,1,89300000,41435,7.57,0.63,12,0.01,6130.00,74162.00,50700,20241203,-8.48,35350,20240419,31.26,49500,-6.26,20250220,42350,9.56,20250106,50700,-8.48,20241203,35350,31.26,20240419,0.12,N,016360,5000,4584 억,,27351039,N,N,4581,N,00,N
20250317,160320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46050,1000,2,2.22,7607751675,166255,67.12,45350,46050,45300,58500,31550,45050,45759.17,30.67,0,-28972,45683,45366,45183,44866,44683,45275,44775,4585,13450,5000,34230,50,1,89300000,41123,7.51,0.62,12,0.19,6130.00,74162.00,50700,20241203,-9.17,35350,20240419,30.27,49500,-6.97,20250220,42350,8.74,20250106,50700,-9.17,20241203,35350,30.27,20240419,0.13,N,016360,5000,4584 억,,27385021,N,N,4563,N,00,N
20250317,150320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45800,750,2,1.66,6068837550,132758,53.60,45350,45950,45300,58500,31550,45050,45713.54,30.67,0,-26713,45683,45366,45183,44866,44683,45275,44775,4585,13450,5000,34230,50,1,89300000,40899,7.47,0.62,12,0.15,6130.00,74162.00,50700,20241203,-9.66,35350,20240419,29.56,49500,-7.47,20250220,42350,8.15,20250106,50700,-9.66,20241203,35350,29.56,20240419,0.13,N,016360,5000,4584 억,,27385021,N,N,1338,N,00,N
20250317,140320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45800,750,2,1.66,4823203050,105527,42.60,45350,45950,45300,58500,31550,45050,45705.87,30.67,0,-21472,45683,45366,45183,44866,44683,45275,44775,4585,13450,5000,34230,50,1,89300000,40899,7.47,0.62,12,0.12,6130.00,74162.00,50700,20241203,-9.66,35350,20240419,29.56,49500,-7.47,20250220,42350,8.15,20250106,50700,-9.66,20241203,35350,29.56,20240419,0.13,N,016360,5000,4584 억,,27385021,N,N,1338,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 20250318 160319 55 30.00 KOSPI200 증권 N N N Y 40 N 45900 -150 5 -0.33 6514204325 140851 84.72 46400 46750 45900 59800 32250 46050 46248.99 30.63 0 -12653 46550 46300 45800 45550 45050 46425 45675 4585 13750 5000 34990 50 1 89300000 40989 7.49 0.62 12 0.16 6130.00 74162.00 50700 20241203 -9.47 35350 20240419 29.84 49500 -7.27 20250220 42350 8.38 20250106 50700 -9.47 20241203 35350 29.84 20240419 0.12 N 016360 5000 4584 억 27351039 N N 1973 N 00 N
3 20250318 150321 55 30.00 KOSPI200 증권 N N N Y 40 N 46050 0 3 0.00 5918347100 127885 76.92 46400 46750 45950 59800 32250 46050 46278.67 30.63 0 -8087 46550 46300 45800 45550 45050 46425 45675 4585 13750 5000 34990 50 1 89300000 41123 7.51 0.62 12 0.14 6130.00 74162.00 50700 20241203 -9.17 35350 20240419 30.27 49500 -6.97 20250220 42350 8.74 20250106 50700 -9.17 20241203 35350 30.27 20240419 0.12 N 016360 5000 4584 억 27351039 N N 4581 N 00 N
4 20250318 140320 55 30.00 KOSPI200 증권 N N N Y 40 N 46000 -50 5 -0.11 5191944925 112101 67.43 46400 46750 45950 59800 32250 46050 46314.89 30.63 0 -9057 46550 46300 45800 45550 45050 46425 45675 4585 13750 5000 34990 50 1 89300000 41078 7.50 0.62 12 0.13 6130.00 74162.00 50700 20241203 -9.27 35350 20240419 30.13 49500 -7.07 20250220 42350 8.62 20250106 50700 -9.27 20241203 35350 30.13 20240419 0.12 N 016360 5000 4584 억 27351039 N N 4581 N 00 N
5 20250318 130320 55 30.00 KOSPI200 증권 N N N Y 40 N 46050 0 3 0.00 4363571625 94101 56.60 46400 46750 46000 59800 32250 46050 46371.15 30.63 0 -9421 46550 46300 45800 45550 45050 46425 45675 4585 13750 5000 34990 50 1 89300000 41123 7.51 0.62 12 0.11 6130.00 74162.00 50700 20241203 -9.17 35350 20240419 30.27 49500 -6.97 20250220 42350 8.74 20250106 50700 -9.17 20241203 35350 30.27 20240419 0.12 N 016360 5000 4584 억 27351039 N N 4581 N 00 N
6 20250318 120320 55 30.00 KOSPI200 증권 N N N Y 40 N 46150 100 2 0.22 3827753550 82477 49.61 46400 46750 46075 59800 32250 46050 46409.95 30.63 0 -8711 46550 46300 45800 45550 45050 46425 45675 4585 13750 5000 34990 50 1 89300000 41212 7.53 0.62 12 0.09 6130.00 74162.00 50700 20241203 -8.97 35350 20240419 30.55 49500 -6.77 20250220 42350 8.97 20250106 50700 -8.97 20241203 35350 30.55 20240419 0.12 N 016360 5000 4584 억 27351039 N N 4581 N 00 N
7 20250318 110319 55 30.00 KOSPI200 증권 N N N Y 40 N 46350 300 2 0.65 3050913200 65666 39.50 46400 46750 46200 59800 32250 46050 46461.08 30.63 0 -6581 46550 46300 45800 45550 45050 46425 45675 4585 13750 5000 34990 50 1 89300000 41391 7.56 0.62 12 0.07 6130.00 74162.00 50700 20241203 -8.58 35350 20240419 31.12 49500 -6.36 20250220 42350 9.45 20250106 50700 -8.58 20241203 35350 31.12 20240419 0.12 N 016360 5000 4584 억 27351039 N N 4581 N 00 N
8 20250318 100320 55 30.00 KOSPI200 증권 N N N Y 40 N 46450 400 2 0.87 1918938900 41319 24.85 46400 46750 46200 59800 32250 46050 46442.05 30.63 0 501 46550 46300 45800 45550 45050 46425 45675 4585 13750 5000 34990 50 1 89300000 41480 7.58 0.63 12 0.05 6130.00 74162.00 50700 20241203 -8.38 35350 20240419 31.40 49500 -6.16 20250220 42350 9.68 20250106 50700 -8.38 20241203 35350 31.40 20240419 0.12 N 016360 5000 4584 억 27351039 N N 4581 N 00 N
9 20250318 090320 55 30.00 KOSPI200 증권 N N N Y 40 N 46400 350 2 0.76 209764150 4518 2.72 46400 46600 46300 59800 32250 46050 46428.54 30.63 0 1883 46550 46300 45800 45550 45050 46425 45675 4585 13750 5000 34990 50 1 89300000 41435 7.57 0.63 12 0.01 6130.00 74162.00 50700 20241203 -8.48 35350 20240419 31.26 49500 -6.26 20250220 42350 9.56 20250106 50700 -8.48 20241203 35350 31.26 20240419 0.12 N 016360 5000 4584 억 27351039 N N 4581 N 00 N
10 20250317 160320 55 30.00 KOSPI200 증권 N N N Y 40 N 46050 1000 2 2.22 7607751675 166255 67.12 45350 46050 45300 58500 31550 45050 45759.17 30.67 0 -28972 45683 45366 45183 44866 44683 45275 44775 4585 13450 5000 34230 50 1 89300000 41123 7.51 0.62 12 0.19 6130.00 74162.00 50700 20241203 -9.17 35350 20240419 30.27 49500 -6.97 20250220 42350 8.74 20250106 50700 -9.17 20241203 35350 30.27 20240419 0.13 N 016360 5000 4584 억 27385021 N N 4563 N 00 N
11 20250317 150320 55 30.00 KOSPI200 증권 N N N Y 40 N 45800 750 2 1.66 6068837550 132758 53.60 45350 45950 45300 58500 31550 45050 45713.54 30.67 0 -26713 45683 45366 45183 44866 44683 45275 44775 4585 13450 5000 34230 50 1 89300000 40899 7.47 0.62 12 0.15 6130.00 74162.00 50700 20241203 -9.66 35350 20240419 29.56 49500 -7.47 20250220 42350 8.15 20250106 50700 -9.66 20241203 35350 29.56 20240419 0.13 N 016360 5000 4584 억 27385021 N N 1338 N 00 N
12 20250317 140320 55 30.00 KOSPI200 증권 N N N Y 40 N 45800 750 2 1.66 4823203050 105527 42.60 45350 45950 45300 58500 31550 45050 45705.87 30.67 0 -21472 45683 45366 45183 44866 44683 45275 44775 4585 13450 5000 34230 50 1 89300000 40899 7.47 0.62 12 0.12 6130.00 74162.00 50700 20241203 -9.66 35350 20240419 29.56 49500 -7.47 20250220 42350 8.15 20250106 50700 -9.66 20241203 35350 29.56 20240419 0.13 N 016360 5000 4584 억 27385021 N N 1338 N 00 N