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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160309,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43700,0,3,0.00,7144410850,164012,69.50,43250,43850,43000,56800,30600,43700,43560.29,30.16,0,2961,44700,44200,43500,43000,42300,44300,43100,4585,13100,5000,33210,50,1,89300000,39024,4.34,0.53,12,0.18,10068.00,82018.00,50700,20241203,-13.81,35350,20240419,23.62,49500,-11.72,20250220,41550,5.17,20250409,50700,-13.81,20241203,35350,23.62,20240419,0.14,Y,016360,5000,4584 억,,26932504,N,N,7295,N,00,N
20250411,150311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43700,0,3,0.00,4794995725,110257,46.72,43250,43750,43000,56800,30600,43700,43489.26,30.16,0,2216,44700,44200,43500,43000,42300,44300,43100,4585,13100,5000,33210,50,1,89300000,39024,4.34,0.53,12,0.12,10068.00,82018.00,50700,20241203,-13.81,35350,20240419,23.62,49500,-11.72,20250220,41550,5.17,20250409,50700,-13.81,20241203,35350,23.62,20240419,0.14,Y,016360,5000,4584 억,,26932504,N,N,4738,N,00,N
20250411,140311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43550,-150,5,-0.34,3678144500,84662,35.88,43250,43650,43000,56800,30600,43700,43445.05,30.16,0,854,44700,44200,43500,43000,42300,44300,43100,4585,13100,5000,33210,50,1,89300000,38890,4.33,0.53,12,0.09,10068.00,82018.00,50700,20241203,-14.10,35350,20240419,23.20,49500,-12.02,20250220,41550,4.81,20250409,50700,-14.10,20241203,35350,23.20,20240419,0.14,Y,016360,5000,4584 억,,26932504,N,N,4738,N,00,N
20250411,130312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43450,-250,5,-0.57,2935055950,67596,28.65,43250,43650,43000,56800,30600,43700,43420.56,30.16,0,3019,44700,44200,43500,43000,42300,44300,43100,4585,13100,5000,33210,50,1,89300000,38801,4.32,0.53,12,0.08,10068.00,82018.00,50700,20241203,-14.30,35350,20240419,22.91,49500,-12.22,20250220,41550,4.57,20250409,50700,-14.30,20241203,35350,22.91,20240419,0.14,Y,016360,5000,4584 억,,26932504,N,N,4738,N,00,N
20250411,120312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43500,-200,5,-0.46,2198194625,50667,21.47,43250,43650,43000,56800,30600,43700,43385.13,30.16,0,5617,44700,44200,43500,43000,42300,44300,43100,4585,13100,5000,33210,50,1,89300000,38846,4.32,0.53,12,0.06,10068.00,82018.00,50700,20241203,-14.20,35350,20240419,23.06,49500,-12.12,20250220,41550,4.69,20250409,50700,-14.20,20241203,35350,23.06,20240419,0.14,Y,016360,5000,4584 억,,26932504,N,N,4738,N,00,N
20250411,110311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43450,-250,5,-0.57,1732866675,39975,16.94,43250,43550,43000,56800,30600,43700,43348.76,30.16,0,5173,44700,44200,43500,43000,42300,44300,43100,4585,13100,5000,33210,50,1,89300000,38801,4.32,0.53,12,0.04,10068.00,82018.00,50700,20241203,-14.30,35350,20240419,22.91,49500,-12.22,20250220,41550,4.57,20250409,50700,-14.30,20241203,35350,22.91,20240419,0.14,Y,016360,5000,4584 억,,26932504,N,N,4738,N,00,N
20250411,100312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43400,-300,5,-0.69,1004190075,23185,9.83,43250,43500,43000,56800,30600,43700,43312.06,30.16,0,5586,44700,44200,43500,43000,42300,44300,43100,4585,13100,5000,33210,50,1,89300000,38756,4.31,0.53,12,0.03,10068.00,82018.00,50700,20241203,-14.40,35350,20240419,22.77,49500,-12.32,20250220,41550,4.45,20250409,50700,-14.40,20241203,35350,22.77,20240419,0.14,Y,016360,5000,4584 억,,26932504,N,N,4738,N,00,N
20250411,090313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43300,-400,5,-0.92,258883450,5992,2.54,43250,43400,43000,56800,30600,43700,43204.85,30.16,0,362,44700,44200,43500,43000,42300,44300,43100,4585,13100,5000,33210,50,1,89300000,38667,4.30,0.53,12,0.01,10068.00,82018.00,50700,20241203,-14.60,35350,20240419,22.49,49500,-12.53,20250220,41550,4.21,20250409,50700,-14.60,20241203,35350,22.49,20240419,0.14,Y,016360,5000,4584 억,,26932504,N,N,4738,N,00,N
20250410,160310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43700,1650,2,3.92,10297947275,235973,86.69,43700,44000,42800,54600,29450,42050,43640.31,30.17,0,30073,42850,42450,42000,41600,41150,42650,41800,4585,12550,5000,31950,50,1,89300000,39024,4.34,0.53,12,0.26,10068.00,82018.00,50700,20241203,-13.81,35350,20240419,23.62,49500,-11.72,20250220,41550,5.17,20250409,50700,-13.81,20241203,35350,23.62,20240419,0.14,Y,016360,5000,4584 억,,26940789,N,N,4715,N,00,N
20250410,150310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43800,1750,2,4.16,6566390925,150590,55.32,43700,44000,42800,54600,29450,42050,43604.43,30.17,0,-16925,42850,42450,42000,41600,41150,42650,41800,4585,12550,5000,31950,50,1,89300000,39113,4.35,0.53,12,0.17,10068.00,82018.00,50700,20241203,-13.61,35350,20240419,23.90,49500,-11.52,20250220,41550,5.42,20250409,50700,-13.61,20241203,35350,23.90,20240419,0.14,Y,016360,5000,4584 억,,26940789,N,N,5107,N,00,N
20250410,140310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43700,1650,2,3.92,5771835925,132442,48.66,43700,44000,42800,54600,29450,42050,43580.10,30.17,0,-17428,42850,42450,42000,41600,41150,42650,41800,4585,12550,5000,31950,50,1,89300000,39024,4.34,0.53,12,0.15,10068.00,82018.00,50700,20241203,-13.81,35350,20240419,23.62,49500,-11.72,20250220,41550,5.17,20250409,50700,-13.81,20241203,35350,23.62,20240419,0.14,Y,016360,5000,4584 억,,26940789,N,N,5107,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 20250411 160309 55 30.00 KOSPI200 증권 N N N Y 40 N 43700 0 3 0.00 7144410850 164012 69.50 43250 43850 43000 56800 30600 43700 43560.29 30.16 0 2961 44700 44200 43500 43000 42300 44300 43100 4585 13100 5000 33210 50 1 89300000 39024 4.34 0.53 12 0.18 10068.00 82018.00 50700 20241203 -13.81 35350 20240419 23.62 49500 -11.72 20250220 41550 5.17 20250409 50700 -13.81 20241203 35350 23.62 20240419 0.14 Y 016360 5000 4584 억 26932504 N N 7295 N 00 N
3 20250411 150311 55 30.00 KOSPI200 증권 N N N Y 40 N 43700 0 3 0.00 4794995725 110257 46.72 43250 43750 43000 56800 30600 43700 43489.26 30.16 0 2216 44700 44200 43500 43000 42300 44300 43100 4585 13100 5000 33210 50 1 89300000 39024 4.34 0.53 12 0.12 10068.00 82018.00 50700 20241203 -13.81 35350 20240419 23.62 49500 -11.72 20250220 41550 5.17 20250409 50700 -13.81 20241203 35350 23.62 20240419 0.14 Y 016360 5000 4584 억 26932504 N N 4738 N 00 N
4 20250411 140311 55 30.00 KOSPI200 증권 N N N Y 40 N 43550 -150 5 -0.34 3678144500 84662 35.88 43250 43650 43000 56800 30600 43700 43445.05 30.16 0 854 44700 44200 43500 43000 42300 44300 43100 4585 13100 5000 33210 50 1 89300000 38890 4.33 0.53 12 0.09 10068.00 82018.00 50700 20241203 -14.10 35350 20240419 23.20 49500 -12.02 20250220 41550 4.81 20250409 50700 -14.10 20241203 35350 23.20 20240419 0.14 Y 016360 5000 4584 억 26932504 N N 4738 N 00 N
5 20250411 130312 55 30.00 KOSPI200 증권 N N N Y 40 N 43450 -250 5 -0.57 2935055950 67596 28.65 43250 43650 43000 56800 30600 43700 43420.56 30.16 0 3019 44700 44200 43500 43000 42300 44300 43100 4585 13100 5000 33210 50 1 89300000 38801 4.32 0.53 12 0.08 10068.00 82018.00 50700 20241203 -14.30 35350 20240419 22.91 49500 -12.22 20250220 41550 4.57 20250409 50700 -14.30 20241203 35350 22.91 20240419 0.14 Y 016360 5000 4584 억 26932504 N N 4738 N 00 N
6 20250411 120312 55 30.00 KOSPI200 증권 N N N Y 40 N 43500 -200 5 -0.46 2198194625 50667 21.47 43250 43650 43000 56800 30600 43700 43385.13 30.16 0 5617 44700 44200 43500 43000 42300 44300 43100 4585 13100 5000 33210 50 1 89300000 38846 4.32 0.53 12 0.06 10068.00 82018.00 50700 20241203 -14.20 35350 20240419 23.06 49500 -12.12 20250220 41550 4.69 20250409 50700 -14.20 20241203 35350 23.06 20240419 0.14 Y 016360 5000 4584 억 26932504 N N 4738 N 00 N
7 20250411 110311 55 30.00 KOSPI200 증권 N N N Y 40 N 43450 -250 5 -0.57 1732866675 39975 16.94 43250 43550 43000 56800 30600 43700 43348.76 30.16 0 5173 44700 44200 43500 43000 42300 44300 43100 4585 13100 5000 33210 50 1 89300000 38801 4.32 0.53 12 0.04 10068.00 82018.00 50700 20241203 -14.30 35350 20240419 22.91 49500 -12.22 20250220 41550 4.57 20250409 50700 -14.30 20241203 35350 22.91 20240419 0.14 Y 016360 5000 4584 억 26932504 N N 4738 N 00 N
8 20250411 100312 55 30.00 KOSPI200 증권 N N N Y 40 N 43400 -300 5 -0.69 1004190075 23185 9.83 43250 43500 43000 56800 30600 43700 43312.06 30.16 0 5586 44700 44200 43500 43000 42300 44300 43100 4585 13100 5000 33210 50 1 89300000 38756 4.31 0.53 12 0.03 10068.00 82018.00 50700 20241203 -14.40 35350 20240419 22.77 49500 -12.32 20250220 41550 4.45 20250409 50700 -14.40 20241203 35350 22.77 20240419 0.14 Y 016360 5000 4584 억 26932504 N N 4738 N 00 N
9 20250411 090313 55 30.00 KOSPI200 증권 N N N Y 40 N 43300 -400 5 -0.92 258883450 5992 2.54 43250 43400 43000 56800 30600 43700 43204.85 30.16 0 362 44700 44200 43500 43000 42300 44300 43100 4585 13100 5000 33210 50 1 89300000 38667 4.30 0.53 12 0.01 10068.00 82018.00 50700 20241203 -14.60 35350 20240419 22.49 49500 -12.53 20250220 41550 4.21 20250409 50700 -14.60 20241203 35350 22.49 20240419 0.14 Y 016360 5000 4584 억 26932504 N N 4738 N 00 N
10 20250410 160310 55 30.00 KOSPI200 증권 N N N Y 40 N 43700 1650 2 3.92 10297947275 235973 86.69 43700 44000 42800 54600 29450 42050 43640.31 30.17 0 30073 42850 42450 42000 41600 41150 42650 41800 4585 12550 5000 31950 50 1 89300000 39024 4.34 0.53 12 0.26 10068.00 82018.00 50700 20241203 -13.81 35350 20240419 23.62 49500 -11.72 20250220 41550 5.17 20250409 50700 -13.81 20241203 35350 23.62 20240419 0.14 Y 016360 5000 4584 억 26940789 N N 4715 N 00 N
11 20250410 150310 55 30.00 KOSPI200 증권 N N N Y 40 N 43800 1750 2 4.16 6566390925 150590 55.32 43700 44000 42800 54600 29450 42050 43604.43 30.17 0 -16925 42850 42450 42000 41600 41150 42650 41800 4585 12550 5000 31950 50 1 89300000 39113 4.35 0.53 12 0.17 10068.00 82018.00 50700 20241203 -13.61 35350 20240419 23.90 49500 -11.52 20250220 41550 5.42 20250409 50700 -13.61 20241203 35350 23.90 20240419 0.14 Y 016360 5000 4584 억 26940789 N N 5107 N 00 N
12 20250410 140310 55 30.00 KOSPI200 증권 N N N Y 40 N 43700 1650 2 3.92 5771835925 132442 48.66 43700 44000 42800 54600 29450 42050 43580.10 30.17 0 -17428 42850 42450 42000 41600 41150 42650 41800 4585 12550 5000 31950 50 1 89300000 39024 4.34 0.53 12 0.15 10068.00 82018.00 50700 20241203 -13.81 35350 20240419 23.62 49500 -11.72 20250220 41550 5.17 20250409 50700 -13.81 20241203 35350 23.62 20240419 0.14 Y 016360 5000 4584 억 26940789 N N 5107 N 00 N