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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43900,200,2,0.46,8394389100,191026,116.47,43800,44300,43650,56800,30600,43700,43943.70,30.13,0,7025,44366,44032,43516,43182,42666,44200,43350,4585,13100,5000,33210,50,1,89300000,39203,4.36,0.54,12,0.21,10068.00,82018.00,50700,20241203,-13.41,35350,20240419,24.19,49500,-11.31,20250220,41550,5.66,20250409,50700,-13.41,20241203,35350,24.19,20240419,0.13,Y,016360,5000,4584 억,,26904986,N,N,5462,N,00,N
20250414,150312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43900,200,2,0.46,7801024350,177513,108.23,43800,44300,43650,56800,30600,43700,43946.21,30.13,0,10515,44366,44032,43516,43182,42666,44200,43350,4585,13100,5000,33210,50,1,89300000,39203,4.36,0.54,12,0.20,10068.00,82018.00,50700,20241203,-13.41,35350,20240419,24.19,49500,-11.31,20250220,41550,5.66,20250409,50700,-13.41,20241203,35350,24.19,20240419,0.13,Y,016360,5000,4584 억,,26904986,N,N,7295,N,00,N
20250414,140312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43950,250,2,0.57,6589173550,149884,91.39,43800,44300,43650,56800,30600,43700,43961.82,30.13,0,9156,44366,44032,43516,43182,42666,44200,43350,4585,13100,5000,33210,50,1,89300000,39247,4.37,0.54,12,0.17,10068.00,82018.00,50700,20241203,-13.31,35350,20240419,24.33,49500,-11.21,20250220,41550,5.78,20250409,50700,-13.31,20241203,35350,24.33,20240419,0.13,Y,016360,5000,4584 억,,26904986,N,N,7295,N,00,N
20250414,130312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43900,200,2,0.46,5493753175,124926,76.17,43800,44300,43650,56800,30600,43700,43976.06,30.13,0,7031,44366,44032,43516,43182,42666,44200,43350,4585,13100,5000,33210,50,1,89300000,39203,4.36,0.54,12,0.14,10068.00,82018.00,50700,20241203,-13.41,35350,20240419,24.19,49500,-11.31,20250220,41550,5.66,20250409,50700,-13.41,20241203,35350,24.19,20240419,0.13,Y,016360,5000,4584 억,,26904986,N,N,7295,N,00,N
20250414,120312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43950,250,2,0.57,4405364975,100162,61.07,43800,44300,43650,56800,30600,43700,43982.40,30.13,0,759,44366,44032,43516,43182,42666,44200,43350,4585,13100,5000,33210,50,1,89300000,39247,4.37,0.54,12,0.11,10068.00,82018.00,50700,20241203,-13.31,35350,20240419,24.33,49500,-11.21,20250220,41550,5.78,20250409,50700,-13.31,20241203,35350,24.33,20240419,0.13,Y,016360,5000,4584 억,,26904986,N,N,7295,N,00,N
20250414,110311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43900,200,2,0.46,3380473475,76832,46.85,43800,44300,43650,56800,30600,43700,43998.25,30.13,0,-3223,44366,44032,43516,43182,42666,44200,43350,4585,13100,5000,33210,50,1,89300000,39203,4.36,0.54,12,0.09,10068.00,82018.00,50700,20241203,-13.41,35350,20240419,24.19,49500,-11.31,20250220,41550,5.66,20250409,50700,-13.41,20241203,35350,24.19,20240419,0.13,Y,016360,5000,4584 억,,26904986,N,N,7295,N,00,N
20250414,100312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,44150,450,2,1.03,1931001950,43961,26.80,43800,44250,43650,56800,30600,43700,43925.34,30.13,0,-11259,44366,44032,43516,43182,42666,44200,43350,4585,13100,5000,33210,50,1,89300000,39426,4.39,0.54,12,0.05,10068.00,82018.00,50700,20241203,-12.92,35350,20240419,24.89,49500,-10.81,20250220,41550,6.26,20250409,50700,-12.92,20241203,35350,24.89,20240419,0.13,Y,016360,5000,4584 억,,26904986,N,N,7295,N,00,N
20250414,090312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,43750,50,2,0.11,546230700,12470,7.60,43800,44100,43700,56800,30600,43700,43803.58,30.13,0,-5117,44366,44032,43516,43182,42666,44200,43350,4585,13100,5000,33210,50,1,89300000,39069,4.35,0.53,12,0.01,10068.00,82018.00,50700,20241203,-13.71,35350,20240419,23.76,49500,-11.62,20250220,41550,5.29,20250409,50700,-13.71,20241203,35350,23.76,20240419,0.13,Y,016360,5000,4584 억,,26904986,N,N,7295,N,00,N
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
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 20250414 160310 55 30.00 KOSPI200 증권 N N N Y 40 N 43900 200 2 0.46 8394389100 191026 116.47 43800 44300 43650 56800 30600 43700 43943.70 30.13 0 7025 44366 44032 43516 43182 42666 44200 43350 4585 13100 5000 33210 50 1 89300000 39203 4.36 0.54 12 0.21 10068.00 82018.00 50700 20241203 -13.41 35350 20240419 24.19 49500 -11.31 20250220 41550 5.66 20250409 50700 -13.41 20241203 35350 24.19 20240419 0.13 Y 016360 5000 4584 억 26904986 N N 5462 N 00 N
3 20250414 150312 55 30.00 KOSPI200 증권 N N N Y 40 N 43900 200 2 0.46 7801024350 177513 108.23 43800 44300 43650 56800 30600 43700 43946.21 30.13 0 10515 44366 44032 43516 43182 42666 44200 43350 4585 13100 5000 33210 50 1 89300000 39203 4.36 0.54 12 0.20 10068.00 82018.00 50700 20241203 -13.41 35350 20240419 24.19 49500 -11.31 20250220 41550 5.66 20250409 50700 -13.41 20241203 35350 24.19 20240419 0.13 Y 016360 5000 4584 억 26904986 N N 7295 N 00 N
4 20250414 140312 55 30.00 KOSPI200 증권 N N N Y 40 N 43950 250 2 0.57 6589173550 149884 91.39 43800 44300 43650 56800 30600 43700 43961.82 30.13 0 9156 44366 44032 43516 43182 42666 44200 43350 4585 13100 5000 33210 50 1 89300000 39247 4.37 0.54 12 0.17 10068.00 82018.00 50700 20241203 -13.31 35350 20240419 24.33 49500 -11.21 20250220 41550 5.78 20250409 50700 -13.31 20241203 35350 24.33 20240419 0.13 Y 016360 5000 4584 억 26904986 N N 7295 N 00 N
5 20250414 130312 55 30.00 KOSPI200 증권 N N N Y 40 N 43900 200 2 0.46 5493753175 124926 76.17 43800 44300 43650 56800 30600 43700 43976.06 30.13 0 7031 44366 44032 43516 43182 42666 44200 43350 4585 13100 5000 33210 50 1 89300000 39203 4.36 0.54 12 0.14 10068.00 82018.00 50700 20241203 -13.41 35350 20240419 24.19 49500 -11.31 20250220 41550 5.66 20250409 50700 -13.41 20241203 35350 24.19 20240419 0.13 Y 016360 5000 4584 억 26904986 N N 7295 N 00 N
6 20250414 120312 55 30.00 KOSPI200 증권 N N N Y 40 N 43950 250 2 0.57 4405364975 100162 61.07 43800 44300 43650 56800 30600 43700 43982.40 30.13 0 759 44366 44032 43516 43182 42666 44200 43350 4585 13100 5000 33210 50 1 89300000 39247 4.37 0.54 12 0.11 10068.00 82018.00 50700 20241203 -13.31 35350 20240419 24.33 49500 -11.21 20250220 41550 5.78 20250409 50700 -13.31 20241203 35350 24.33 20240419 0.13 Y 016360 5000 4584 억 26904986 N N 7295 N 00 N
7 20250414 110311 55 30.00 KOSPI200 증권 N N N Y 40 N 43900 200 2 0.46 3380473475 76832 46.85 43800 44300 43650 56800 30600 43700 43998.25 30.13 0 -3223 44366 44032 43516 43182 42666 44200 43350 4585 13100 5000 33210 50 1 89300000 39203 4.36 0.54 12 0.09 10068.00 82018.00 50700 20241203 -13.41 35350 20240419 24.19 49500 -11.31 20250220 41550 5.66 20250409 50700 -13.41 20241203 35350 24.19 20240419 0.13 Y 016360 5000 4584 억 26904986 N N 7295 N 00 N
8 20250414 100312 55 30.00 KOSPI200 증권 N N N Y 40 N 44150 450 2 1.03 1931001950 43961 26.80 43800 44250 43650 56800 30600 43700 43925.34 30.13 0 -11259 44366 44032 43516 43182 42666 44200 43350 4585 13100 5000 33210 50 1 89300000 39426 4.39 0.54 12 0.05 10068.00 82018.00 50700 20241203 -12.92 35350 20240419 24.89 49500 -10.81 20250220 41550 6.26 20250409 50700 -12.92 20241203 35350 24.89 20240419 0.13 Y 016360 5000 4584 억 26904986 N N 7295 N 00 N
9 20250414 090312 55 30.00 KOSPI200 증권 N N N Y 40 N 43750 50 2 0.11 546230700 12470 7.60 43800 44100 43700 56800 30600 43700 43803.58 30.13 0 -5117 44366 44032 43516 43182 42666 44200 43350 4585 13100 5000 33210 50 1 89300000 39069 4.35 0.53 12 0.01 10068.00 82018.00 50700 20241203 -13.71 35350 20240419 23.76 49500 -11.62 20250220 41550 5.29 20250409 50700 -13.71 20241203 35350 23.76 20240419 0.13 Y 016360 5000 4584 억 26904986 N N 7295 N 00 N
10 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
11 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
12 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