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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46450,200,2,0.43,19603111050,421561,282.48,46150,46950,46050,60100,32400,46250,46501.42,30.68,0,-69209,46950,46600,46400,46050,45850,46500,45950,4585,13850,5000,35150,50,1,89300000,41480,7.58,0.63,12,0.47,6130.00,74162.00,50700,20241203,-8.38,35350,20240419,31.40,49500,-6.16,20250220,42350,9.68,20250106,50700,-8.38,20241203,35350,31.40,20240419,0.13,N,016360,5000,4584 억,,27394604,N,N,272,N,00,N
20250321,150322,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46500,250,2,0.54,6217384350,133398,89.39,46150,46950,46050,60100,32400,46250,46607.78,30.68,0,7881,46950,46600,46400,46050,45850,46500,45950,4585,13850,5000,35150,50,1,89300000,41525,7.59,0.63,12,0.15,6130.00,74162.00,50700,20241203,-8.28,35350,20240419,31.54,49500,-6.06,20250220,42350,9.80,20250106,50700,-8.28,20241203,35350,31.54,20240419,0.13,N,016360,5000,4584 억,,27394604,N,N,201,N,00,N
20250321,140321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46650,400,2,0.86,4204906500,90106,60.38,46150,46950,46050,60100,32400,46250,46666.22,30.68,0,19900,46950,46600,46400,46050,45850,46500,45950,4585,13850,5000,35150,50,1,89300000,41658,7.61,0.63,12,0.10,6130.00,74162.00,50700,20241203,-7.99,35350,20240419,31.97,49500,-5.76,20250220,42350,10.15,20250106,50700,-7.99,20241203,35350,31.97,20240419,0.13,N,016360,5000,4584 억,,27394604,N,N,201,N,00,N
20250321,130322,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46750,500,2,1.08,3713240325,79580,53.33,46150,46950,46050,60100,32400,46250,46660.47,30.68,0,18127,46950,46600,46400,46050,45850,46500,45950,4585,13850,5000,35150,50,1,89300000,41748,7.63,0.63,12,0.09,6130.00,74162.00,50700,20241203,-7.79,35350,20240419,32.25,49500,-5.56,20250220,42350,10.39,20250106,50700,-7.79,20241203,35350,32.25,20240419,0.13,N,016360,5000,4584 억,,27394604,N,N,201,N,00,N
20250321,120323,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46850,600,2,1.30,3064403975,65713,44.03,46150,46950,46050,60100,32400,46250,46633.15,30.68,0,17077,46950,46600,46400,46050,45850,46500,45950,4585,13850,5000,35150,50,1,89300000,41837,7.64,0.63,12,0.07,6130.00,74162.00,50700,20241203,-7.59,35350,20240419,32.53,49500,-5.35,20250220,42350,10.63,20250106,50700,-7.59,20241203,35350,32.53,20240419,0.13,N,016360,5000,4584 억,,27394604,N,N,201,N,00,N
20250321,110321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46800,550,2,1.19,2157444850,46341,31.05,46150,46850,46050,60100,32400,46250,46555.85,30.68,0,12924,46950,46600,46400,46050,45850,46500,45950,4585,13850,5000,35150,50,1,89300000,41792,7.63,0.63,12,0.05,6130.00,74162.00,50700,20241203,-7.69,35350,20240419,32.39,49500,-5.45,20250220,42350,10.51,20250106,50700,-7.69,20241203,35350,32.39,20240419,0.13,N,016360,5000,4584 억,,27394604,N,N,201,N,00,N
20250321,100323,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46800,550,2,1.19,1299004750,27980,18.75,46150,46850,46050,60100,32400,46250,46426.19,30.68,0,9775,46950,46600,46400,46050,45850,46500,45950,4585,13850,5000,35150,50,1,89300000,41792,7.63,0.63,12,0.03,6130.00,74162.00,50700,20241203,-7.69,35350,20240419,32.39,49500,-5.45,20250220,42350,10.51,20250106,50700,-7.69,20241203,35350,32.39,20240419,0.13,N,016360,5000,4584 억,,27394604,N,N,201,N,00,N
20250321,090324,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46350,100,2,0.22,172664300,3735,2.50,46150,46400,46050,60100,32400,46250,46228.73,30.68,0,-824,46950,46600,46400,46050,45850,46500,45950,4585,13850,5000,35150,50,1,89300000,41391,7.56,0.62,12,0.00,6130.00,74162.00,50700,20241203,-8.58,35350,20240419,31.12,49500,-6.36,20250220,42350,9.45,20250106,50700,-8.58,20241203,35350,31.12,20240419,0.13,N,016360,5000,4584 억,,27394604,N,N,201,N,00,N
20250320,160340,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46250,-50,5,-0.11,6930427225,149235,114.45,46350,46750,46200,60100,32450,46300,46439.69,30.62,0,-64125,46866,46582,46266,45982,45666,46725,46125,4585,13800,5000,35180,50,1,89300000,41301,7.54,0.62,12,0.17,6130.00,74162.00,50700,20241203,-8.78,35350,20240419,30.83,49500,-6.57,20250220,42350,9.21,20250106,50700,-8.78,20241203,35350,30.83,20240419,0.13,N,016360,5000,4584 억,,27339320,N,N,199,N,00,N
20250320,150322,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46250,-50,5,-0.11,6037332725,129933,99.65,46350,46750,46200,60100,32450,46300,46464.97,30.62,0,-56873,46866,46582,46266,45982,45666,46725,46125,4585,13800,5000,35180,50,1,89300000,41301,7.54,0.62,12,0.15,6130.00,74162.00,50700,20241203,-8.78,35350,20240419,30.83,49500,-6.57,20250220,42350,9.21,20250106,50700,-8.78,20241203,35350,30.83,20240419,0.13,N,016360,5000,4584 억,,27339320,N,N,3374,N,00,N
20250320,140323,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46250,-50,5,-0.11,5158665225,110943,85.08,46350,46750,46250,60100,32450,46300,46498.34,30.62,0,-44740,46866,46582,46266,45982,45666,46725,46125,4585,13800,5000,35180,50,1,89300000,41301,7.54,0.62,12,0.12,6130.00,74162.00,50700,20241203,-8.78,35350,20240419,30.83,49500,-6.57,20250220,42350,9.21,20250106,50700,-8.78,20241203,35350,30.83,20240419,0.13,N,016360,5000,4584 억,,27339320,N,N,3374,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 20250321 160321 55 30.00 KOSPI200 증권 N N N Y 40 N 46450 200 2 0.43 19603111050 421561 282.48 46150 46950 46050 60100 32400 46250 46501.42 30.68 0 -69209 46950 46600 46400 46050 45850 46500 45950 4585 13850 5000 35150 50 1 89300000 41480 7.58 0.63 12 0.47 6130.00 74162.00 50700 20241203 -8.38 35350 20240419 31.40 49500 -6.16 20250220 42350 9.68 20250106 50700 -8.38 20241203 35350 31.40 20240419 0.13 N 016360 5000 4584 억 27394604 N N 272 N 00 N
3 20250321 150322 55 30.00 KOSPI200 증권 N N N Y 40 N 46500 250 2 0.54 6217384350 133398 89.39 46150 46950 46050 60100 32400 46250 46607.78 30.68 0 7881 46950 46600 46400 46050 45850 46500 45950 4585 13850 5000 35150 50 1 89300000 41525 7.59 0.63 12 0.15 6130.00 74162.00 50700 20241203 -8.28 35350 20240419 31.54 49500 -6.06 20250220 42350 9.80 20250106 50700 -8.28 20241203 35350 31.54 20240419 0.13 N 016360 5000 4584 억 27394604 N N 201 N 00 N
4 20250321 140321 55 30.00 KOSPI200 증권 N N N Y 40 N 46650 400 2 0.86 4204906500 90106 60.38 46150 46950 46050 60100 32400 46250 46666.22 30.68 0 19900 46950 46600 46400 46050 45850 46500 45950 4585 13850 5000 35150 50 1 89300000 41658 7.61 0.63 12 0.10 6130.00 74162.00 50700 20241203 -7.99 35350 20240419 31.97 49500 -5.76 20250220 42350 10.15 20250106 50700 -7.99 20241203 35350 31.97 20240419 0.13 N 016360 5000 4584 억 27394604 N N 201 N 00 N
5 20250321 130322 55 30.00 KOSPI200 증권 N N N Y 40 N 46750 500 2 1.08 3713240325 79580 53.33 46150 46950 46050 60100 32400 46250 46660.47 30.68 0 18127 46950 46600 46400 46050 45850 46500 45950 4585 13850 5000 35150 50 1 89300000 41748 7.63 0.63 12 0.09 6130.00 74162.00 50700 20241203 -7.79 35350 20240419 32.25 49500 -5.56 20250220 42350 10.39 20250106 50700 -7.79 20241203 35350 32.25 20240419 0.13 N 016360 5000 4584 억 27394604 N N 201 N 00 N
6 20250321 120323 55 30.00 KOSPI200 증권 N N N Y 40 N 46850 600 2 1.30 3064403975 65713 44.03 46150 46950 46050 60100 32400 46250 46633.15 30.68 0 17077 46950 46600 46400 46050 45850 46500 45950 4585 13850 5000 35150 50 1 89300000 41837 7.64 0.63 12 0.07 6130.00 74162.00 50700 20241203 -7.59 35350 20240419 32.53 49500 -5.35 20250220 42350 10.63 20250106 50700 -7.59 20241203 35350 32.53 20240419 0.13 N 016360 5000 4584 억 27394604 N N 201 N 00 N
7 20250321 110321 55 30.00 KOSPI200 증권 N N N Y 40 N 46800 550 2 1.19 2157444850 46341 31.05 46150 46850 46050 60100 32400 46250 46555.85 30.68 0 12924 46950 46600 46400 46050 45850 46500 45950 4585 13850 5000 35150 50 1 89300000 41792 7.63 0.63 12 0.05 6130.00 74162.00 50700 20241203 -7.69 35350 20240419 32.39 49500 -5.45 20250220 42350 10.51 20250106 50700 -7.69 20241203 35350 32.39 20240419 0.13 N 016360 5000 4584 억 27394604 N N 201 N 00 N
8 20250321 100323 55 30.00 KOSPI200 증권 N N N Y 40 N 46800 550 2 1.19 1299004750 27980 18.75 46150 46850 46050 60100 32400 46250 46426.19 30.68 0 9775 46950 46600 46400 46050 45850 46500 45950 4585 13850 5000 35150 50 1 89300000 41792 7.63 0.63 12 0.03 6130.00 74162.00 50700 20241203 -7.69 35350 20240419 32.39 49500 -5.45 20250220 42350 10.51 20250106 50700 -7.69 20241203 35350 32.39 20240419 0.13 N 016360 5000 4584 억 27394604 N N 201 N 00 N
9 20250321 090324 55 30.00 KOSPI200 증권 N N N Y 40 N 46350 100 2 0.22 172664300 3735 2.50 46150 46400 46050 60100 32400 46250 46228.73 30.68 0 -824 46950 46600 46400 46050 45850 46500 45950 4585 13850 5000 35150 50 1 89300000 41391 7.56 0.62 12 0.00 6130.00 74162.00 50700 20241203 -8.58 35350 20240419 31.12 49500 -6.36 20250220 42350 9.45 20250106 50700 -8.58 20241203 35350 31.12 20240419 0.13 N 016360 5000 4584 억 27394604 N N 201 N 00 N
10 20250320 160340 55 30.00 KOSPI200 증권 N N N Y 40 N 46250 -50 5 -0.11 6930427225 149235 114.45 46350 46750 46200 60100 32450 46300 46439.69 30.62 0 -64125 46866 46582 46266 45982 45666 46725 46125 4585 13800 5000 35180 50 1 89300000 41301 7.54 0.62 12 0.17 6130.00 74162.00 50700 20241203 -8.78 35350 20240419 30.83 49500 -6.57 20250220 42350 9.21 20250106 50700 -8.78 20241203 35350 30.83 20240419 0.13 N 016360 5000 4584 억 27339320 N N 199 N 00 N
11 20250320 150322 55 30.00 KOSPI200 증권 N N N Y 40 N 46250 -50 5 -0.11 6037332725 129933 99.65 46350 46750 46200 60100 32450 46300 46464.97 30.62 0 -56873 46866 46582 46266 45982 45666 46725 46125 4585 13800 5000 35180 50 1 89300000 41301 7.54 0.62 12 0.15 6130.00 74162.00 50700 20241203 -8.78 35350 20240419 30.83 49500 -6.57 20250220 42350 9.21 20250106 50700 -8.78 20241203 35350 30.83 20240419 0.13 N 016360 5000 4584 억 27339320 N N 3374 N 00 N
12 20250320 140323 55 30.00 KOSPI200 증권 N N N Y 40 N 46250 -50 5 -0.11 5158665225 110943 85.08 46350 46750 46250 60100 32450 46300 46498.34 30.62 0 -44740 46866 46582 46266 45982 45666 46725 46125 4585 13800 5000 35180 50 1 89300000 41301 7.54 0.62 12 0.12 6130.00 74162.00 50700 20241203 -8.78 35350 20240419 30.83 49500 -6.57 20250220 42350 9.21 20250106 50700 -8.78 20241203 35350 30.83 20240419 0.13 N 016360 5000 4584 억 27339320 N N 3374 N 00 N