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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45850,800,2,1.78,4052412100,88700,35.81,45350,45950,45300,58500,31550,45050,45686.72,30.67,0,-18341,45683,45366,45183,44866,44683,45275,44775,4585,13450,5000,34230,50,1,89300000,40944,7.48,0.62,12,0.10,6130.00,74162.00,50700,20241203,-9.57,35350,20240419,29.70,49500,-7.37,20250220,42350,8.26,20250106,50700,-9.57,20241203,35350,29.70,20240419,0.13,N,016360,5000,4584 억,,27385021,N,N,1338,N,00,N
20250317,120319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45650,600,2,1.33,3525039950,77176,31.16,45350,45950,45300,58500,31550,45050,45675.34,30.67,0,-15017,45683,45366,45183,44866,44683,45275,44775,4585,13450,5000,34230,50,1,89300000,40765,7.45,0.62,12,0.09,6130.00,74162.00,50700,20241203,-9.96,35350,20240419,29.14,49500,-7.78,20250220,42350,7.79,20250106,50700,-9.96,20241203,35350,29.14,20240419,0.13,N,016360,5000,4584 억,,27385021,N,N,1338,N,00,N
20250317,110318,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45700,650,2,1.44,2840647550,62202,25.11,45350,45950,45300,58500,31550,45050,45668.11,30.67,0,-8359,45683,45366,45183,44866,44683,45275,44775,4585,13450,5000,34230,50,1,89300000,40810,7.46,0.62,12,0.07,6130.00,74162.00,50700,20241203,-9.86,35350,20240419,29.28,49500,-7.68,20250220,42350,7.91,20250106,50700,-9.86,20241203,35350,29.28,20240419,0.13,N,016360,5000,4584 억,,27385021,N,N,1338,N,00,N
20250317,100320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45700,650,2,1.44,1798254700,39445,15.92,45350,45750,45300,58500,31550,45050,45588.91,30.67,0,-845,45683,45366,45183,44866,44683,45275,44775,4585,13450,5000,34230,50,1,89300000,40810,7.46,0.62,12,0.04,6130.00,74162.00,50700,20241203,-9.86,35350,20240419,29.28,49500,-7.68,20250220,42350,7.91,20250106,50700,-9.86,20241203,35350,29.28,20240419,0.13,N,016360,5000,4584 억,,27385021,N,N,1338,N,00,N
20250317,090319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45350,300,2,0.67,71805750,1582,0.64,45350,45450,45300,58500,31550,45050,45389.22,30.67,0,152,45683,45366,45183,44866,44683,45275,44775,4585,13450,5000,34230,50,1,89300000,40498,7.40,0.61,12,0.00,6130.00,74162.00,50700,20241203,-10.55,35350,20240419,28.29,49500,-8.38,20250220,42350,7.08,20250106,50700,-10.55,20241203,35350,28.29,20240419,0.13,N,016360,5000,4584 억,,27385021,N,N,1338,N,00,N
20250314,160318,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45050,-450,5,-0.99,11168585550,247127,76.65,45450,45500,45000,59100,31850,45500,45194.29,30.81,0,-143962,47133,46316,45683,44866,44233,46725,45275,4585,13600,5000,34580,50,1,89300000,40230,7.35,0.61,12,0.28,6130.00,74162.00,50700,20241203,-11.14,35350,20240419,27.44,49500,-8.99,20250220,42350,6.38,20250106,50700,-11.14,20241203,35350,27.44,20240419,0.13,N,016360,5000,4584 억,,27514928,N,N,1338,N,00,N
20250314,150321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45050,-450,5,-0.99,9433098525,208594,64.69,45450,45500,45000,59100,31850,45500,45222.29,30.81,0,-125183,47133,46316,45683,44866,44233,46725,45275,4585,13600,5000,34580,50,1,89300000,40230,7.35,0.61,12,0.23,6130.00,74162.00,50700,20241203,-11.14,35350,20240419,27.44,49500,-8.99,20250220,42350,6.38,20250106,50700,-11.14,20241203,35350,27.44,20240419,0.13,N,016360,5000,4584 억,,27514928,N,N,8324,N,00,N
20250314,140318,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45200,-300,5,-0.66,7780737450,171924,53.32,45450,45500,45000,59100,31850,45500,45256.84,30.81,0,-101269,47133,46316,45683,44866,44233,46725,45275,4585,13600,5000,34580,50,1,89300000,40364,7.37,0.61,12,0.19,6130.00,74162.00,50700,20241203,-10.85,35350,20240419,27.86,49500,-8.69,20250220,42350,6.73,20250106,50700,-10.85,20241203,35350,27.86,20240419,0.13,N,016360,5000,4584 억,,27514928,N,N,8324,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 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
3 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
4 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
5 20250317 130319 55 30.00 KOSPI200 증권 N N N Y 40 N 45850 800 2 1.78 4052412100 88700 35.81 45350 45950 45300 58500 31550 45050 45686.72 30.67 0 -18341 45683 45366 45183 44866 44683 45275 44775 4585 13450 5000 34230 50 1 89300000 40944 7.48 0.62 12 0.10 6130.00 74162.00 50700 20241203 -9.57 35350 20240419 29.70 49500 -7.37 20250220 42350 8.26 20250106 50700 -9.57 20241203 35350 29.70 20240419 0.13 N 016360 5000 4584 억 27385021 N N 1338 N 00 N
6 20250317 120319 55 30.00 KOSPI200 증권 N N N Y 40 N 45650 600 2 1.33 3525039950 77176 31.16 45350 45950 45300 58500 31550 45050 45675.34 30.67 0 -15017 45683 45366 45183 44866 44683 45275 44775 4585 13450 5000 34230 50 1 89300000 40765 7.45 0.62 12 0.09 6130.00 74162.00 50700 20241203 -9.96 35350 20240419 29.14 49500 -7.78 20250220 42350 7.79 20250106 50700 -9.96 20241203 35350 29.14 20240419 0.13 N 016360 5000 4584 억 27385021 N N 1338 N 00 N
7 20250317 110318 55 30.00 KOSPI200 증권 N N N Y 40 N 45700 650 2 1.44 2840647550 62202 25.11 45350 45950 45300 58500 31550 45050 45668.11 30.67 0 -8359 45683 45366 45183 44866 44683 45275 44775 4585 13450 5000 34230 50 1 89300000 40810 7.46 0.62 12 0.07 6130.00 74162.00 50700 20241203 -9.86 35350 20240419 29.28 49500 -7.68 20250220 42350 7.91 20250106 50700 -9.86 20241203 35350 29.28 20240419 0.13 N 016360 5000 4584 억 27385021 N N 1338 N 00 N
8 20250317 100320 55 30.00 KOSPI200 증권 N N N Y 40 N 45700 650 2 1.44 1798254700 39445 15.92 45350 45750 45300 58500 31550 45050 45588.91 30.67 0 -845 45683 45366 45183 44866 44683 45275 44775 4585 13450 5000 34230 50 1 89300000 40810 7.46 0.62 12 0.04 6130.00 74162.00 50700 20241203 -9.86 35350 20240419 29.28 49500 -7.68 20250220 42350 7.91 20250106 50700 -9.86 20241203 35350 29.28 20240419 0.13 N 016360 5000 4584 억 27385021 N N 1338 N 00 N
9 20250317 090319 55 30.00 KOSPI200 증권 N N N Y 40 N 45350 300 2 0.67 71805750 1582 0.64 45350 45450 45300 58500 31550 45050 45389.22 30.67 0 152 45683 45366 45183 44866 44683 45275 44775 4585 13450 5000 34230 50 1 89300000 40498 7.40 0.61 12 0.00 6130.00 74162.00 50700 20241203 -10.55 35350 20240419 28.29 49500 -8.38 20250220 42350 7.08 20250106 50700 -10.55 20241203 35350 28.29 20240419 0.13 N 016360 5000 4584 억 27385021 N N 1338 N 00 N
10 20250314 160318 55 30.00 KOSPI200 증권 N N N Y 40 N 45050 -450 5 -0.99 11168585550 247127 76.65 45450 45500 45000 59100 31850 45500 45194.29 30.81 0 -143962 47133 46316 45683 44866 44233 46725 45275 4585 13600 5000 34580 50 1 89300000 40230 7.35 0.61 12 0.28 6130.00 74162.00 50700 20241203 -11.14 35350 20240419 27.44 49500 -8.99 20250220 42350 6.38 20250106 50700 -11.14 20241203 35350 27.44 20240419 0.13 N 016360 5000 4584 억 27514928 N N 1338 N 00 N
11 20250314 150321 55 30.00 KOSPI200 증권 N N N Y 40 N 45050 -450 5 -0.99 9433098525 208594 64.69 45450 45500 45000 59100 31850 45500 45222.29 30.81 0 -125183 47133 46316 45683 44866 44233 46725 45275 4585 13600 5000 34580 50 1 89300000 40230 7.35 0.61 12 0.23 6130.00 74162.00 50700 20241203 -11.14 35350 20240419 27.44 49500 -8.99 20250220 42350 6.38 20250106 50700 -11.14 20241203 35350 27.44 20240419 0.13 N 016360 5000 4584 억 27514928 N N 8324 N 00 N
12 20250314 140318 55 30.00 KOSPI200 증권 N N N Y 40 N 45200 -300 5 -0.66 7780737450 171924 53.32 45450 45500 45000 59100 31850 45500 45256.84 30.81 0 -101269 47133 46316 45683 44866 44233 46725 45275 4585 13600 5000 34580 50 1 89300000 40364 7.37 0.61 12 0.19 6130.00 74162.00 50700 20241203 -10.85 35350 20240419 27.86 49500 -8.69 20250220 42350 6.73 20250106 50700 -10.85 20241203 35350 27.86 20240419 0.13 N 016360 5000 4584 억 27514928 N N 8324 N 00 N