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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016360/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
20250407,160304,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,42250,-2800,5,-6.22,16877506950,396451,214.34,43600,43850,42100,58500,31550,45050,42571.65,30.23,0,-128915,46083,45566,44958,44441,43833,45825,44700,4585,13450,5000,34230,50,1,89300000,37729,4.20,0.52,12,0.44,10068.00,82018.00,50700,20241203,-16.67,35350,20240419,19.52,49500,-14.65,20250220,42100,0.36,20250407,50700,-16.67,20241203,35350,19.52,20240419,0.15,Y,016360,5000,4584 억,,26993658,N,N,30694,N,00,N
20250407,150306,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,42250,-2800,5,-6.22,15559360825,365260,197.48,43600,43850,42100,58500,31550,45050,42598.04,30.23,0,-120833,46083,45566,44958,44441,43833,45825,44700,4585,13450,5000,34230,50,1,89300000,37729,4.20,0.52,12,0.41,10068.00,82018.00,50700,20241203,-16.67,35350,20240419,19.52,49500,-14.65,20250220,42100,0.36,20250407,50700,-16.67,20241203,35350,19.52,20240419,0.15,Y,016360,5000,4584 억,,26993658,N,N,10454,N,00,N
20250407,140306,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,42200,-2850,5,-6.33,13619609500,319356,172.66,43600,43850,42150,58500,31550,45050,42647.11,30.23,0,-108427,46083,45566,44958,44441,43833,45825,44700,4585,13450,5000,34230,50,1,89300000,37685,4.19,0.51,12,0.36,10068.00,82018.00,50700,20241203,-16.77,35350,20240419,19.38,49500,-14.75,20250220,42150,0.12,20250407,50700,-16.77,20241203,35350,19.38,20240419,0.15,Y,016360,5000,4584 억,,26993658,N,N,10454,N,00,N
20250407,130304,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,42400,-2650,5,-5.88,11775607775,275754,149.09,43600,43850,42250,58500,31550,45050,42703.31,30.23,0,-92541,46083,45566,44958,44441,43833,45825,44700,4585,13450,5000,34230,50,1,89300000,37863,4.21,0.52,12,0.31,10068.00,82018.00,50700,20241203,-16.37,35350,20240419,19.94,49500,-14.34,20250220,42250,0.36,20250407,50700,-16.37,20241203,35350,19.94,20240419,0.15,Y,016360,5000,4584 억,,26993658,N,N,10454,N,00,N
20250407,120305,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,42600,-2450,5,-5.44,10447645500,244461,132.17,43600,43850,42250,58500,31550,45050,42737.47,30.23,0,-86575,46083,45566,44958,44441,43833,45825,44700,4585,13450,5000,34230,50,1,89300000,38042,4.23,0.52,12,0.27,10068.00,82018.00,50700,20241203,-15.98,35350,20240419,20.51,49500,-13.94,20250220,42250,0.83,20250407,50700,-15.98,20241203,35350,20.51,20240419,0.15,Y,016360,5000,4584 억,,26993658,N,N,10454,N,00,N
20250407,110305,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,42750,-2300,5,-5.11,8566469400,200355,108.32,43600,43850,42250,58500,31550,45050,42756.45,30.23,0,-87155,46083,45566,44958,44441,43833,45825,44700,4585,13450,5000,34230,50,1,89300000,38176,4.25,0.52,12,0.22,10068.00,82018.00,50700,20241203,-15.68,35350,20240419,20.93,49500,-13.64,20250220,42250,1.18,20250407,50700,-15.68,20241203,35350,20.93,20240419,0.15,Y,016360,5000,4584 억,,26993658,N,N,10454,N,00,N
20250407,100305,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,42350,-2700,5,-5.99,6086931700,142194,76.88,43600,43850,42250,58500,31550,45050,42807.23,30.23,0,-82524,46083,45566,44958,44441,43833,45825,44700,4585,13450,5000,34230,50,1,89300000,37819,4.21,0.52,12,0.16,10068.00,82018.00,50700,20241203,-16.47,35350,20240419,19.80,49500,-14.44,20250220,42250,0.24,20250407,50700,-16.47,20241203,35350,19.80,20240419,0.15,Y,016360,5000,4584 억,,26993658,N,N,10454,N,00,N
20250407,090306,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43050,-2000,5,-4.44,736465450,17019,9.20,43600,43850,43000,58500,31550,45050,43273.13,30.23,0,-9291,46083,45566,44958,44441,43833,45825,44700,4585,13450,5000,34230,50,1,89300000,38444,4.28,0.52,12,0.02,10068.00,82018.00,50700,20241203,-15.09,35350,20240419,21.78,49500,-13.03,20250220,42350,1.65,20250106,50700,-15.09,20241203,35350,21.78,20240419,0.15,Y,016360,5000,4584 억,,26993658,N,N,10454,N,00,N
20250404,160305,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45050,-250,5,-0.55,8286299075,184962,81.81,44600,45475,44350,58800,31750,45300,44800.00,30.56,0,-17269,45966,45632,44966,44632,43966,45800,44800,4585,13500,5000,34420,50,1,89300000,40230,4.47,0.55,12,0.21,10068.00,82018.00,50700,20241203,-11.14,35350,20240419,27.44,49500,-8.99,20250220,42350,6.38,20250106,50700,-11.14,20241203,35350,27.44,20240419,0.16,Y,016360,5000,4584 억,,27292816,N,N,10454,N,00,N
20250404,150306,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,44800,-500,5,-1.10,7154287075,159801,70.68,44600,45475,44350,58800,31750,45300,44769.98,30.56,0,-4212,45966,45632,44966,44632,43966,45800,44800,4585,13500,5000,34420,50,1,89300000,40006,4.45,0.55,12,0.18,10068.00,82018.00,50700,20241203,-11.64,35350,20240419,26.73,49500,-9.49,20250220,42350,5.79,20250106,50700,-11.64,20241203,35350,26.73,20240419,0.16,Y,016360,5000,4584 억,,27292816,N,N,2770,N,00,N
20250404,140307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,44600,-700,5,-1.55,5138721525,114560,50.67,44600,45475,44350,58800,31750,45300,44856.16,30.56,0,-8882,45966,45632,44966,44632,43966,45800,44800,4585,13500,5000,34420,50,1,89300000,39828,4.43,0.54,12,0.13,10068.00,82018.00,50700,20241203,-12.03,35350,20240419,26.17,49500,-9.90,20250220,42350,5.31,20250106,50700,-12.03,20241203,35350,26.17,20240419,0.16,Y,016360,5000,4584 억,,27292816,N,N,2770,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 20250407 160304 55 30.00 KOSPI200 증권 N N N Y 40 N 42250 -2800 5 -6.22 16877506950 396451 214.34 43600 43850 42100 58500 31550 45050 42571.65 30.23 0 -128915 46083 45566 44958 44441 43833 45825 44700 4585 13450 5000 34230 50 1 89300000 37729 4.20 0.52 12 0.44 10068.00 82018.00 50700 20241203 -16.67 35350 20240419 19.52 49500 -14.65 20250220 42100 0.36 20250407 50700 -16.67 20241203 35350 19.52 20240419 0.15 Y 016360 5000 4584 억 26993658 N N 30694 N 00 N
3 20250407 150306 55 30.00 KOSPI200 증권 N N N Y 40 N 42250 -2800 5 -6.22 15559360825 365260 197.48 43600 43850 42100 58500 31550 45050 42598.04 30.23 0 -120833 46083 45566 44958 44441 43833 45825 44700 4585 13450 5000 34230 50 1 89300000 37729 4.20 0.52 12 0.41 10068.00 82018.00 50700 20241203 -16.67 35350 20240419 19.52 49500 -14.65 20250220 42100 0.36 20250407 50700 -16.67 20241203 35350 19.52 20240419 0.15 Y 016360 5000 4584 억 26993658 N N 10454 N 00 N
4 20250407 140306 55 30.00 KOSPI200 증권 N N N Y 40 N 42200 -2850 5 -6.33 13619609500 319356 172.66 43600 43850 42150 58500 31550 45050 42647.11 30.23 0 -108427 46083 45566 44958 44441 43833 45825 44700 4585 13450 5000 34230 50 1 89300000 37685 4.19 0.51 12 0.36 10068.00 82018.00 50700 20241203 -16.77 35350 20240419 19.38 49500 -14.75 20250220 42150 0.12 20250407 50700 -16.77 20241203 35350 19.38 20240419 0.15 Y 016360 5000 4584 억 26993658 N N 10454 N 00 N
5 20250407 130304 55 30.00 KOSPI200 증권 N N N Y 40 N 42400 -2650 5 -5.88 11775607775 275754 149.09 43600 43850 42250 58500 31550 45050 42703.31 30.23 0 -92541 46083 45566 44958 44441 43833 45825 44700 4585 13450 5000 34230 50 1 89300000 37863 4.21 0.52 12 0.31 10068.00 82018.00 50700 20241203 -16.37 35350 20240419 19.94 49500 -14.34 20250220 42250 0.36 20250407 50700 -16.37 20241203 35350 19.94 20240419 0.15 Y 016360 5000 4584 억 26993658 N N 10454 N 00 N
6 20250407 120305 55 30.00 KOSPI200 증권 N N N Y 40 N 42600 -2450 5 -5.44 10447645500 244461 132.17 43600 43850 42250 58500 31550 45050 42737.47 30.23 0 -86575 46083 45566 44958 44441 43833 45825 44700 4585 13450 5000 34230 50 1 89300000 38042 4.23 0.52 12 0.27 10068.00 82018.00 50700 20241203 -15.98 35350 20240419 20.51 49500 -13.94 20250220 42250 0.83 20250407 50700 -15.98 20241203 35350 20.51 20240419 0.15 Y 016360 5000 4584 억 26993658 N N 10454 N 00 N
7 20250407 110305 55 30.00 KOSPI200 증권 N N N Y 40 N 42750 -2300 5 -5.11 8566469400 200355 108.32 43600 43850 42250 58500 31550 45050 42756.45 30.23 0 -87155 46083 45566 44958 44441 43833 45825 44700 4585 13450 5000 34230 50 1 89300000 38176 4.25 0.52 12 0.22 10068.00 82018.00 50700 20241203 -15.68 35350 20240419 20.93 49500 -13.64 20250220 42250 1.18 20250407 50700 -15.68 20241203 35350 20.93 20240419 0.15 Y 016360 5000 4584 억 26993658 N N 10454 N 00 N
8 20250407 100305 55 30.00 KOSPI200 증권 N N N Y 40 N 42350 -2700 5 -5.99 6086931700 142194 76.88 43600 43850 42250 58500 31550 45050 42807.23 30.23 0 -82524 46083 45566 44958 44441 43833 45825 44700 4585 13450 5000 34230 50 1 89300000 37819 4.21 0.52 12 0.16 10068.00 82018.00 50700 20241203 -16.47 35350 20240419 19.80 49500 -14.44 20250220 42250 0.24 20250407 50700 -16.47 20241203 35350 19.80 20240419 0.15 Y 016360 5000 4584 억 26993658 N N 10454 N 00 N
9 20250407 090306 55 30.00 KOSPI200 증권 N N N Y 40 N 43050 -2000 5 -4.44 736465450 17019 9.20 43600 43850 43000 58500 31550 45050 43273.13 30.23 0 -9291 46083 45566 44958 44441 43833 45825 44700 4585 13450 5000 34230 50 1 89300000 38444 4.28 0.52 12 0.02 10068.00 82018.00 50700 20241203 -15.09 35350 20240419 21.78 49500 -13.03 20250220 42350 1.65 20250106 50700 -15.09 20241203 35350 21.78 20240419 0.15 Y 016360 5000 4584 억 26993658 N N 10454 N 00 N
10 20250404 160305 55 30.00 KOSPI200 증권 N N N Y 40 N 45050 -250 5 -0.55 8286299075 184962 81.81 44600 45475 44350 58800 31750 45300 44800.00 30.56 0 -17269 45966 45632 44966 44632 43966 45800 44800 4585 13500 5000 34420 50 1 89300000 40230 4.47 0.55 12 0.21 10068.00 82018.00 50700 20241203 -11.14 35350 20240419 27.44 49500 -8.99 20250220 42350 6.38 20250106 50700 -11.14 20241203 35350 27.44 20240419 0.16 Y 016360 5000 4584 억 27292816 N N 10454 N 00 N
11 20250404 150306 55 30.00 KOSPI200 증권 N N N Y 40 N 44800 -500 5 -1.10 7154287075 159801 70.68 44600 45475 44350 58800 31750 45300 44769.98 30.56 0 -4212 45966 45632 44966 44632 43966 45800 44800 4585 13500 5000 34420 50 1 89300000 40006 4.45 0.55 12 0.18 10068.00 82018.00 50700 20241203 -11.64 35350 20240419 26.73 49500 -9.49 20250220 42350 5.79 20250106 50700 -11.64 20241203 35350 26.73 20240419 0.16 Y 016360 5000 4584 억 27292816 N N 2770 N 00 N
12 20250404 140307 55 30.00 KOSPI200 증권 N N N Y 40 N 44600 -700 5 -1.55 5138721525 114560 50.67 44600 45475 44350 58800 31750 45300 44856.16 30.56 0 -8882 45966 45632 44966 44632 43966 45800 44800 4585 13500 5000 34420 50 1 89300000 39828 4.43 0.54 12 0.13 10068.00 82018.00 50700 20241203 -12.03 35350 20240419 26.17 49500 -9.90 20250220 42350 5.31 20250106 50700 -12.03 20241203 35350 26.17 20240419 0.16 Y 016360 5000 4584 억 27292816 N N 2770 N 00 N