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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45900,1250,2,2.80,9661463775,211042,74.64,44850,46450,44800,58000,31300,44650,45779.75,31.13,0,18302,46250,45450,44900,44100,43550,45175,43825,4585,13350,5000,33930,50,1,89300000,40989,7.49,0.62,12,0.24,6130.00,74162.00,50700,20241203,-9.47,35350,20240419,29.84,49500,-7.27,20250220,42350,8.38,20250106,50700,-9.47,20241203,35350,29.84,20240419,0.13,N,016360,5000,4584 억,,27799806,N,N,1257,N,00,N
20250306,150311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46000,1350,2,3.02,7959739075,173987,61.53,44850,46450,44800,58000,31300,44650,45749.04,31.13,0,12658,46250,45450,44900,44100,43550,45175,43825,4585,13350,5000,33930,50,1,89300000,41078,7.50,0.62,12,0.19,6130.00,74162.00,50700,20241203,-9.27,35350,20240419,30.13,49500,-7.07,20250220,42350,8.62,20250106,50700,-9.27,20241203,35350,30.13,20240419,0.13,N,016360,5000,4584 억,,27799806,N,N,1257,N,00,N
20250306,140311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46200,1550,2,3.47,6513440825,142512,50.40,44850,46450,44800,58000,31300,44650,45704.51,31.13,0,16255,46250,45450,44900,44100,43550,45175,43825,4585,13350,5000,33930,50,1,89300000,41257,7.54,0.62,12,0.16,6130.00,74162.00,50700,20241203,-8.88,35350,20240419,30.69,49500,-6.67,20250220,42350,9.09,20250106,50700,-8.88,20241203,35350,30.69,20240419,0.13,N,016360,5000,4584 억,,27799806,N,N,1257,N,00,N
20250306,130310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45850,1200,2,2.69,4061447800,89373,31.61,44850,45900,44800,58000,31300,44650,45443.79,31.13,0,11893,46250,45450,44900,44100,43550,45175,43825,4585,13350,5000,33930,50,1,89300000,40944,7.48,0.62,12,0.10,6130.00,74162.00,50700,20241203,-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,,27799806,N,N,1257,N,00,N
20250306,120311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45650,1000,2,2.24,3354239000,73921,26.14,44850,45750,44800,58000,31300,44650,45376.00,31.13,0,8971,46250,45450,44900,44100,43550,45175,43825,4585,13350,5000,33930,50,1,89300000,40765,7.45,0.62,12,0.08,6130.00,74162.00,50700,20241203,-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,,27799806,N,N,1257,N,00,N
20250306,110309,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45400,750,2,1.68,2177661450,48111,17.02,44850,45600,44800,58000,31300,44650,45263.28,31.13,0,4233,46250,45450,44900,44100,43550,45175,43825,4585,13350,5000,33930,50,1,89300000,40542,7.41,0.61,12,0.05,6130.00,74162.00,50700,20241203,-10.45,35350,20240419,28.43,49500,-8.28,20250220,42350,7.20,20250106,50700,-10.45,20241203,35350,28.43,20240419,0.13,N,016360,5000,4584 억,,27799806,N,N,1257,N,00,N
20250306,100311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45250,600,2,1.34,1451600650,32119,11.36,44850,45550,44800,58000,31300,44650,45194.45,31.13,0,4567,46250,45450,44900,44100,43550,45175,43825,4585,13350,5000,33930,50,1,89300000,40408,7.38,0.61,12,0.04,6130.00,74162.00,50700,20241203,-10.75,35350,20240419,28.01,49500,-8.59,20250220,42350,6.85,20250106,50700,-10.75,20241203,35350,28.01,20240419,0.13,N,016360,5000,4584 억,,27799806,N,N,1257,N,00,N
20250306,090313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,44950,300,2,0.67,268615300,5977,2.11,44850,45050,44800,58000,31300,44650,44941.49,31.13,0,-1087,46250,45450,44900,44100,43550,45175,43825,4585,13350,5000,33930,50,1,89300000,40140,7.33,0.61,12,0.01,6130.00,74162.00,50700,20241203,-11.34,35350,20240419,27.16,49500,-9.19,20250220,42350,6.14,20250106,50700,-11.34,20241203,35350,27.16,20240419,0.13,N,016360,5000,4584 억,,27799806,N,N,1257,N,00,N
20250305,160308,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,44650,-450,5,-1.00,12608509400,281791,87.43,45300,45700,44350,58600,31600,45100,44743.96,31.15,0,-24166,47566,46332,45266,44032,42966,45800,43500,4585,13500,5000,34270,50,1,89300000,39872,7.28,0.60,12,0.32,6130.00,74162.00,50700,20241203,-11.93,35350,20240419,26.31,49500,-9.80,20250220,42350,5.43,20250106,50700,-11.93,20241203,35350,26.31,20240419,0.12,N,016360,5000,4584 억,,27814486,N,N,1257,N,00,N
20250305,150310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,44650,-450,5,-1.00,11125014075,248557,77.12,45300,45700,44350,58600,31600,45100,44757.57,31.15,0,-22318,47566,46332,45266,44032,42966,45800,43500,4585,13500,5000,34270,50,1,89300000,39872,7.28,0.60,12,0.28,6130.00,74162.00,50700,20241203,-11.93,35350,20240419,26.31,49500,-9.80,20250220,42350,5.43,20250106,50700,-11.93,20241203,35350,26.31,20240419,0.12,N,016360,5000,4584 억,,27814486,N,N,3590,N,00,N
20250305,140307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,44700,-400,5,-0.89,8966779900,200138,62.09,45300,45700,44350,58600,31600,45100,44802.09,31.15,0,-18833,47566,46332,45266,44032,42966,45800,43500,4585,13500,5000,34270,50,1,89300000,39917,7.29,0.60,12,0.22,6130.00,74162.00,50700,20241203,-11.83,35350,20240419,26.45,49500,-9.70,20250220,42350,5.55,20250106,50700,-11.83,20241203,35350,26.45,20240419,0.12,N,016360,5000,4584 억,,27814486,N,N,3590,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 20250306 160311 55 30.00 KOSPI200 증권 N N N Y 40 N 45900 1250 2 2.80 9661463775 211042 74.64 44850 46450 44800 58000 31300 44650 45779.75 31.13 0 18302 46250 45450 44900 44100 43550 45175 43825 4585 13350 5000 33930 50 1 89300000 40989 7.49 0.62 12 0.24 6130.00 74162.00 50700 20241203 -9.47 35350 20240419 29.84 49500 -7.27 20250220 42350 8.38 20250106 50700 -9.47 20241203 35350 29.84 20240419 0.13 N 016360 5000 4584 억 27799806 N N 1257 N 00 N
3 20250306 150311 55 30.00 KOSPI200 증권 N N N Y 40 N 46000 1350 2 3.02 7959739075 173987 61.53 44850 46450 44800 58000 31300 44650 45749.04 31.13 0 12658 46250 45450 44900 44100 43550 45175 43825 4585 13350 5000 33930 50 1 89300000 41078 7.50 0.62 12 0.19 6130.00 74162.00 50700 20241203 -9.27 35350 20240419 30.13 49500 -7.07 20250220 42350 8.62 20250106 50700 -9.27 20241203 35350 30.13 20240419 0.13 N 016360 5000 4584 억 27799806 N N 1257 N 00 N
4 20250306 140311 55 30.00 KOSPI200 증권 N N N Y 40 N 46200 1550 2 3.47 6513440825 142512 50.40 44850 46450 44800 58000 31300 44650 45704.51 31.13 0 16255 46250 45450 44900 44100 43550 45175 43825 4585 13350 5000 33930 50 1 89300000 41257 7.54 0.62 12 0.16 6130.00 74162.00 50700 20241203 -8.88 35350 20240419 30.69 49500 -6.67 20250220 42350 9.09 20250106 50700 -8.88 20241203 35350 30.69 20240419 0.13 N 016360 5000 4584 억 27799806 N N 1257 N 00 N
5 20250306 130310 55 30.00 KOSPI200 증권 N N N Y 40 N 45850 1200 2 2.69 4061447800 89373 31.61 44850 45900 44800 58000 31300 44650 45443.79 31.13 0 11893 46250 45450 44900 44100 43550 45175 43825 4585 13350 5000 33930 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 27799806 N N 1257 N 00 N
6 20250306 120311 55 30.00 KOSPI200 증권 N N N Y 40 N 45650 1000 2 2.24 3354239000 73921 26.14 44850 45750 44800 58000 31300 44650 45376.00 31.13 0 8971 46250 45450 44900 44100 43550 45175 43825 4585 13350 5000 33930 50 1 89300000 40765 7.45 0.62 12 0.08 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 27799806 N N 1257 N 00 N
7 20250306 110309 55 30.00 KOSPI200 증권 N N N Y 40 N 45400 750 2 1.68 2177661450 48111 17.02 44850 45600 44800 58000 31300 44650 45263.28 31.13 0 4233 46250 45450 44900 44100 43550 45175 43825 4585 13350 5000 33930 50 1 89300000 40542 7.41 0.61 12 0.05 6130.00 74162.00 50700 20241203 -10.45 35350 20240419 28.43 49500 -8.28 20250220 42350 7.20 20250106 50700 -10.45 20241203 35350 28.43 20240419 0.13 N 016360 5000 4584 억 27799806 N N 1257 N 00 N
8 20250306 100311 55 30.00 KOSPI200 증권 N N N Y 40 N 45250 600 2 1.34 1451600650 32119 11.36 44850 45550 44800 58000 31300 44650 45194.45 31.13 0 4567 46250 45450 44900 44100 43550 45175 43825 4585 13350 5000 33930 50 1 89300000 40408 7.38 0.61 12 0.04 6130.00 74162.00 50700 20241203 -10.75 35350 20240419 28.01 49500 -8.59 20250220 42350 6.85 20250106 50700 -10.75 20241203 35350 28.01 20240419 0.13 N 016360 5000 4584 억 27799806 N N 1257 N 00 N
9 20250306 090313 55 30.00 KOSPI200 증권 N N N Y 40 N 44950 300 2 0.67 268615300 5977 2.11 44850 45050 44800 58000 31300 44650 44941.49 31.13 0 -1087 46250 45450 44900 44100 43550 45175 43825 4585 13350 5000 33930 50 1 89300000 40140 7.33 0.61 12 0.01 6130.00 74162.00 50700 20241203 -11.34 35350 20240419 27.16 49500 -9.19 20250220 42350 6.14 20250106 50700 -11.34 20241203 35350 27.16 20240419 0.13 N 016360 5000 4584 억 27799806 N N 1257 N 00 N
10 20250305 160308 55 30.00 KOSPI200 증권 N N N Y 40 N 44650 -450 5 -1.00 12608509400 281791 87.43 45300 45700 44350 58600 31600 45100 44743.96 31.15 0 -24166 47566 46332 45266 44032 42966 45800 43500 4585 13500 5000 34270 50 1 89300000 39872 7.28 0.60 12 0.32 6130.00 74162.00 50700 20241203 -11.93 35350 20240419 26.31 49500 -9.80 20250220 42350 5.43 20250106 50700 -11.93 20241203 35350 26.31 20240419 0.12 N 016360 5000 4584 억 27814486 N N 1257 N 00 N
11 20250305 150310 55 30.00 KOSPI200 증권 N N N Y 40 N 44650 -450 5 -1.00 11125014075 248557 77.12 45300 45700 44350 58600 31600 45100 44757.57 31.15 0 -22318 47566 46332 45266 44032 42966 45800 43500 4585 13500 5000 34270 50 1 89300000 39872 7.28 0.60 12 0.28 6130.00 74162.00 50700 20241203 -11.93 35350 20240419 26.31 49500 -9.80 20250220 42350 5.43 20250106 50700 -11.93 20241203 35350 26.31 20240419 0.12 N 016360 5000 4584 억 27814486 N N 3590 N 00 N
12 20250305 140307 55 30.00 KOSPI200 증권 N N N Y 40 N 44700 -400 5 -0.89 8966779900 200138 62.09 45300 45700 44350 58600 31600 45100 44802.09 31.15 0 -18833 47566 46332 45266 44032 42966 45800 43500 4585 13500 5000 34270 50 1 89300000 39917 7.29 0.60 12 0.22 6130.00 74162.00 50700 20241203 -11.83 35350 20240419 26.45 49500 -9.70 20250220 42350 5.55 20250106 50700 -11.83 20241203 35350 26.45 20240419 0.12 N 016360 5000 4584 억 27814486 N N 3590 N 00 N