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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016360/price/prices-20250201.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
20250219,160319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,49000,50,2,0.10,10746094350,218778,95.95,48850,49350,48700,63600,34300,48950,49118.75,31.40,0,4367,49950,49450,48950,48450,47950,49200,48200,4585,14650,5000,37200,50,1,89300000,43757,7.99,0.66,12,0.24,6130.00,74162.00,50700,20241203,-3.35,35350,20240419,38.61,49450,-0.91,20250218,42350,15.70,20250106,50700,-3.35,20241203,35350,38.61,20240419,0.17,N,016360,5000,4584 억,,28037586,N,N,223,N,00,N
20250219,150321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,49100,150,2,0.31,9908917050,201708,88.46,48850,49350,48700,63600,34300,48950,49125.06,31.40,0,4306,49950,49450,48950,48450,47950,49200,48200,4585,14650,5000,37200,50,1,89300000,43846,8.01,0.66,12,0.23,6130.00,74162.00,50700,20241203,-3.16,35350,20240419,38.90,49450,-0.71,20250218,42350,15.94,20250106,50700,-3.16,20241203,35350,38.90,20240419,0.17,N,016360,5000,4584 억,,28037586,N,N,337,N,00,N
20250219,140319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,49150,200,2,0.41,8424626950,171444,75.19,48850,49350,48700,63600,34300,48950,49139.23,31.40,0,6005,49950,49450,48950,48450,47950,49200,48200,4585,14650,5000,37200,50,1,89300000,43891,8.02,0.66,12,0.19,6130.00,74162.00,50700,20241203,-3.06,35350,20240419,39.04,49450,-0.61,20250218,42350,16.06,20250106,50700,-3.06,20241203,35350,39.04,20240419,0.17,N,016360,5000,4584 억,,28037586,N,N,337,N,00,N
20250219,130320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,49250,300,2,0.61,6867298800,139751,61.29,48850,49350,48700,63600,34300,48950,49139.53,31.40,0,9423,49950,49450,48950,48450,47950,49200,48200,4585,14650,5000,37200,50,1,89300000,43980,8.03,0.66,12,0.16,6130.00,74162.00,50700,20241203,-2.86,35350,20240419,39.32,49450,-0.40,20250218,42350,16.29,20250106,50700,-2.86,20241203,35350,39.32,20240419,0.17,N,016360,5000,4584 억,,28037586,N,N,337,N,00,N
20250219,120320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,49250,300,2,0.61,5611122650,114240,50.10,48850,49350,48700,63600,34300,48950,49116.97,31.40,0,5860,49950,49450,48950,48450,47950,49200,48200,4585,14650,5000,37200,50,1,89300000,43980,8.03,0.66,12,0.13,6130.00,74162.00,50700,20241203,-2.86,35350,20240419,39.32,49450,-0.40,20250218,42350,16.29,20250106,50700,-2.86,20241203,35350,39.32,20240419,0.17,N,016360,5000,4584 억,,28037586,N,N,337,N,00,N
20250219,110320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,49250,300,2,0.61,4370811400,89016,39.04,48850,49350,48700,63600,34300,48950,49101.41,31.40,0,1735,49950,49450,48950,48450,47950,49200,48200,4585,14650,5000,37200,50,1,89300000,43980,8.03,0.66,12,0.10,6130.00,74162.00,50700,20241203,-2.86,35350,20240419,39.32,49450,-0.40,20250218,42350,16.29,20250106,50700,-2.86,20241203,35350,39.32,20240419,0.17,N,016360,5000,4584 억,,28037586,N,N,337,N,00,N
20250219,100319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,49150,200,2,0.41,2683712400,54697,23.99,48850,49350,48700,63600,34300,48950,49065.07,31.40,0,-293,49950,49450,48950,48450,47950,49200,48200,4585,14650,5000,37200,50,1,89300000,43891,8.02,0.66,12,0.06,6130.00,74162.00,50700,20241203,-3.06,35350,20240419,39.04,49450,-0.61,20250218,42350,16.06,20250106,50700,-3.06,20241203,35350,39.04,20240419,0.17,N,016360,5000,4584 억,,28037586,N,N,337,N,00,N
20250219,090321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,49050,100,2,0.20,346400650,7079,3.10,48850,49100,48850,63600,34300,48950,48933.56,31.40,0,3195,49950,49450,48950,48450,47950,49200,48200,4585,14650,5000,37200,50,1,89300000,43802,8.00,0.66,12,0.01,6130.00,74162.00,50700,20241203,-3.25,35350,20240419,38.76,49450,-0.81,20250218,42350,15.82,20250106,50700,-3.25,20241203,35350,38.76,20240419,0.17,N,016360,5000,4584 억,,28037586,N,N,337,N,00,N
20250218,160319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,48950,-200,5,-0.41,11133433800,227500,62.26,49100,49450,48450,63800,34450,49150,48938.16,31.43,0,-36137,50050,49600,48750,48300,47450,49825,48525,4585,14650,5000,37350,50,1,89300000,43712,7.99,0.66,12,0.25,6130.00,74162.00,50700,20241203,-3.45,35350,20240419,38.47,49450,-1.01,20250218,42350,15.58,20250106,50700,-3.45,20241203,35350,38.47,20240419,0.20,N,016360,5000,4584 억,,28063724,N,N,337,N,00,N
20250218,150319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,49150,0,3,0.00,9990123700,204198,55.88,49100,49450,48450,63800,34450,49150,48923.71,31.43,0,-29570,50050,49600,48750,48300,47450,49825,48525,4585,14650,5000,37350,50,1,89300000,43891,8.02,0.66,12,0.23,6130.00,74162.00,50700,20241203,-3.06,35350,20240419,39.04,49450,-0.61,20250218,42350,16.06,20250106,50700,-3.06,20241203,35350,39.04,20240419,0.20,N,016360,5000,4584 억,,28063724,N,N,97,N,00,N
20250218,140320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,48950,-200,5,-0.41,8157482500,166793,45.64,49100,49450,48450,63800,34450,49150,48907.82,31.43,0,-11590,50050,49600,48750,48300,47450,49825,48525,4585,14650,5000,37350,50,1,89300000,43712,7.99,0.66,12,0.19,6130.00,74162.00,50700,20241203,-3.45,35350,20240419,38.47,49450,-1.01,20250218,42350,15.58,20250106,50700,-3.45,20241203,35350,38.47,20240419,0.20,N,016360,5000,4584 억,,28063724,N,N,97,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 20250219 160319 55 30.00 KOSPI200 증권 N N N Y 40 N 49000 50 2 0.10 10746094350 218778 95.95 48850 49350 48700 63600 34300 48950 49118.75 31.40 0 4367 49950 49450 48950 48450 47950 49200 48200 4585 14650 5000 37200 50 1 89300000 43757 7.99 0.66 12 0.24 6130.00 74162.00 50700 20241203 -3.35 35350 20240419 38.61 49450 -0.91 20250218 42350 15.70 20250106 50700 -3.35 20241203 35350 38.61 20240419 0.17 N 016360 5000 4584 억 28037586 N N 223 N 00 N
3 20250219 150321 55 30.00 KOSPI200 증권 N N N Y 40 N 49100 150 2 0.31 9908917050 201708 88.46 48850 49350 48700 63600 34300 48950 49125.06 31.40 0 4306 49950 49450 48950 48450 47950 49200 48200 4585 14650 5000 37200 50 1 89300000 43846 8.01 0.66 12 0.23 6130.00 74162.00 50700 20241203 -3.16 35350 20240419 38.90 49450 -0.71 20250218 42350 15.94 20250106 50700 -3.16 20241203 35350 38.90 20240419 0.17 N 016360 5000 4584 억 28037586 N N 337 N 00 N
4 20250219 140319 55 30.00 KOSPI200 증권 N N N Y 40 N 49150 200 2 0.41 8424626950 171444 75.19 48850 49350 48700 63600 34300 48950 49139.23 31.40 0 6005 49950 49450 48950 48450 47950 49200 48200 4585 14650 5000 37200 50 1 89300000 43891 8.02 0.66 12 0.19 6130.00 74162.00 50700 20241203 -3.06 35350 20240419 39.04 49450 -0.61 20250218 42350 16.06 20250106 50700 -3.06 20241203 35350 39.04 20240419 0.17 N 016360 5000 4584 억 28037586 N N 337 N 00 N
5 20250219 130320 55 30.00 KOSPI200 증권 N N N Y 40 N 49250 300 2 0.61 6867298800 139751 61.29 48850 49350 48700 63600 34300 48950 49139.53 31.40 0 9423 49950 49450 48950 48450 47950 49200 48200 4585 14650 5000 37200 50 1 89300000 43980 8.03 0.66 12 0.16 6130.00 74162.00 50700 20241203 -2.86 35350 20240419 39.32 49450 -0.40 20250218 42350 16.29 20250106 50700 -2.86 20241203 35350 39.32 20240419 0.17 N 016360 5000 4584 억 28037586 N N 337 N 00 N
6 20250219 120320 55 30.00 KOSPI200 증권 N N N Y 40 N 49250 300 2 0.61 5611122650 114240 50.10 48850 49350 48700 63600 34300 48950 49116.97 31.40 0 5860 49950 49450 48950 48450 47950 49200 48200 4585 14650 5000 37200 50 1 89300000 43980 8.03 0.66 12 0.13 6130.00 74162.00 50700 20241203 -2.86 35350 20240419 39.32 49450 -0.40 20250218 42350 16.29 20250106 50700 -2.86 20241203 35350 39.32 20240419 0.17 N 016360 5000 4584 억 28037586 N N 337 N 00 N
7 20250219 110320 55 30.00 KOSPI200 증권 N N N Y 40 N 49250 300 2 0.61 4370811400 89016 39.04 48850 49350 48700 63600 34300 48950 49101.41 31.40 0 1735 49950 49450 48950 48450 47950 49200 48200 4585 14650 5000 37200 50 1 89300000 43980 8.03 0.66 12 0.10 6130.00 74162.00 50700 20241203 -2.86 35350 20240419 39.32 49450 -0.40 20250218 42350 16.29 20250106 50700 -2.86 20241203 35350 39.32 20240419 0.17 N 016360 5000 4584 억 28037586 N N 337 N 00 N
8 20250219 100319 55 30.00 KOSPI200 증권 N N N Y 40 N 49150 200 2 0.41 2683712400 54697 23.99 48850 49350 48700 63600 34300 48950 49065.07 31.40 0 -293 49950 49450 48950 48450 47950 49200 48200 4585 14650 5000 37200 50 1 89300000 43891 8.02 0.66 12 0.06 6130.00 74162.00 50700 20241203 -3.06 35350 20240419 39.04 49450 -0.61 20250218 42350 16.06 20250106 50700 -3.06 20241203 35350 39.04 20240419 0.17 N 016360 5000 4584 억 28037586 N N 337 N 00 N
9 20250219 090321 55 30.00 KOSPI200 증권 N N N Y 40 N 49050 100 2 0.20 346400650 7079 3.10 48850 49100 48850 63600 34300 48950 48933.56 31.40 0 3195 49950 49450 48950 48450 47950 49200 48200 4585 14650 5000 37200 50 1 89300000 43802 8.00 0.66 12 0.01 6130.00 74162.00 50700 20241203 -3.25 35350 20240419 38.76 49450 -0.81 20250218 42350 15.82 20250106 50700 -3.25 20241203 35350 38.76 20240419 0.17 N 016360 5000 4584 억 28037586 N N 337 N 00 N
10 20250218 160319 55 30.00 KOSPI200 증권 N N N Y 40 N 48950 -200 5 -0.41 11133433800 227500 62.26 49100 49450 48450 63800 34450 49150 48938.16 31.43 0 -36137 50050 49600 48750 48300 47450 49825 48525 4585 14650 5000 37350 50 1 89300000 43712 7.99 0.66 12 0.25 6130.00 74162.00 50700 20241203 -3.45 35350 20240419 38.47 49450 -1.01 20250218 42350 15.58 20250106 50700 -3.45 20241203 35350 38.47 20240419 0.20 N 016360 5000 4584 억 28063724 N N 337 N 00 N
11 20250218 150319 55 30.00 KOSPI200 증권 N N N Y 40 N 49150 0 3 0.00 9990123700 204198 55.88 49100 49450 48450 63800 34450 49150 48923.71 31.43 0 -29570 50050 49600 48750 48300 47450 49825 48525 4585 14650 5000 37350 50 1 89300000 43891 8.02 0.66 12 0.23 6130.00 74162.00 50700 20241203 -3.06 35350 20240419 39.04 49450 -0.61 20250218 42350 16.06 20250106 50700 -3.06 20241203 35350 39.04 20240419 0.20 N 016360 5000 4584 억 28063724 N N 97 N 00 N
12 20250218 140320 55 30.00 KOSPI200 증권 N N N Y 40 N 48950 -200 5 -0.41 8157482500 166793 45.64 49100 49450 48450 63800 34450 49150 48907.82 31.43 0 -11590 50050 49600 48750 48300 47450 49825 48525 4585 14650 5000 37350 50 1 89300000 43712 7.99 0.66 12 0.19 6130.00 74162.00 50700 20241203 -3.45 35350 20240419 38.47 49450 -1.01 20250218 42350 15.58 20250106 50700 -3.45 20241203 35350 38.47 20240419 0.20 N 016360 5000 4584 억 28063724 N N 97 N 00 N