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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,48900,-250,5,-0.51,6114198200,125062,34.22,49100,49450,48450,63800,34450,49150,48889.34,31.43,0,1454,50050,49600,48750,48300,47450,49825,48525,4585,14650,5000,37350,50,1,89300000,43668,7.98,0.66,12,0.14,6130.00,74162.00,50700,20241203,-3.55,35350,20240419,38.33,49450,-1.11,20250218,42350,15.47,20250106,50700,-3.55,20241203,35350,38.33,20240419,0.20,N,016360,5000,4584 억,,28063724,N,N,97,N,00,N
20250218,120319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,48900,-250,5,-0.51,5294628600,108314,29.64,49100,49450,48450,63800,34450,49150,48882.22,31.43,0,2163,50050,49600,48750,48300,47450,49825,48525,4585,14650,5000,37350,50,1,89300000,43668,7.98,0.66,12,0.12,6130.00,74162.00,50700,20241203,-3.55,35350,20240419,38.33,49450,-1.11,20250218,42350,15.47,20250106,50700,-3.55,20241203,35350,38.33,20240419,0.20,N,016360,5000,4584 억,,28063724,N,N,97,N,00,N
20250218,110319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,48800,-350,5,-0.71,4207713500,86011,23.54,49100,49450,48450,63800,34450,49150,48920.64,31.43,0,5579,50050,49600,48750,48300,47450,49825,48525,4585,14650,5000,37350,50,1,89300000,43578,7.96,0.66,12,0.10,6130.00,74162.00,50700,20241203,-3.75,35350,20240419,38.05,49450,-1.31,20250218,42350,15.23,20250106,50700,-3.75,20241203,35350,38.05,20240419,0.20,N,016360,5000,4584 억,,28063724,N,N,97,N,00,N
20250218,100319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,48800,-350,5,-0.71,2275418200,46269,12.66,49100,49450,48600,63800,34450,49150,49178.03,31.43,0,6542,50050,49600,48750,48300,47450,49825,48525,4585,14650,5000,37350,50,1,89300000,43578,7.96,0.66,12,0.05,6130.00,74162.00,50700,20241203,-3.75,35350,20240419,38.05,49450,-1.31,20250218,42350,15.23,20250106,50700,-3.75,20241203,35350,38.05,20240419,0.20,N,016360,5000,4584 억,,28063724,N,N,97,N,00,N
20250218,090319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,49050,-100,5,-0.20,227270050,4640,1.27,49100,49100,48600,63800,34450,49150,48980.61,31.43,0,-631,50050,49600,48750,48300,47450,49825,48525,4585,14650,5000,37350,50,1,89300000,43802,8.00,0.66,12,0.01,6130.00,74162.00,50700,20241203,-3.25,35350,20240419,38.76,49200,-0.30,20250217,42350,15.82,20250106,50700,-3.25,20241203,35350,38.76,20240419,0.20,N,016360,5000,4584 억,,28063724,N,N,97,N,00,N
20250217,160319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,49150,900,2,1.87,17840014350,365093,83.34,48350,49200,47900,62700,33800,48250,48865.38,31.44,0,-10782,49383,48816,47783,47216,46183,49100,47500,4585,14450,5000,36670,50,1,89300000,43891,8.02,0.66,12,0.41,6130.00,74162.00,50700,20241203,-3.06,35350,20240419,39.04,49200,-0.10,20250217,42350,16.06,20250106,50700,-3.06,20241203,35350,39.04,20240419,0.20,N,016360,5000,4584 억,,28078783,N,N,97,N,00,N
20250217,150318,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,49000,750,2,1.55,16252691150,332761,75.96,48350,49200,47900,62700,33800,48250,48844.08,31.44,0,-11508,49383,48816,47783,47216,46183,49100,47500,4585,14450,5000,36670,50,1,89300000,43757,7.99,0.66,12,0.37,6130.00,74162.00,50700,20241203,-3.35,35350,20240419,38.61,49200,-0.41,20250217,42350,15.70,20250106,50700,-3.35,20241203,35350,38.61,20240419,0.20,N,016360,5000,4584 억,,28078783,N,N,2,N,00,N
20250217,140318,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,48800,550,2,1.14,14036034100,287395,65.61,48350,49200,47900,62700,33800,48250,48841.30,31.44,0,-5315,49383,48816,47783,47216,46183,49100,47500,4585,14450,5000,36670,50,1,89300000,43578,7.96,0.66,12,0.32,6130.00,74162.00,50700,20241203,-3.75,35350,20240419,38.05,49200,-0.81,20250217,42350,15.23,20250106,50700,-3.75,20241203,35350,38.05,20240419,0.20,N,016360,5000,4584 억,,28078783,N,N,2,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 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
3 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
4 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
5 20250218 130319 55 30.00 KOSPI200 증권 N N N Y 40 N 48900 -250 5 -0.51 6114198200 125062 34.22 49100 49450 48450 63800 34450 49150 48889.34 31.43 0 1454 50050 49600 48750 48300 47450 49825 48525 4585 14650 5000 37350 50 1 89300000 43668 7.98 0.66 12 0.14 6130.00 74162.00 50700 20241203 -3.55 35350 20240419 38.33 49450 -1.11 20250218 42350 15.47 20250106 50700 -3.55 20241203 35350 38.33 20240419 0.20 N 016360 5000 4584 억 28063724 N N 97 N 00 N
6 20250218 120319 55 30.00 KOSPI200 증권 N N N Y 40 N 48900 -250 5 -0.51 5294628600 108314 29.64 49100 49450 48450 63800 34450 49150 48882.22 31.43 0 2163 50050 49600 48750 48300 47450 49825 48525 4585 14650 5000 37350 50 1 89300000 43668 7.98 0.66 12 0.12 6130.00 74162.00 50700 20241203 -3.55 35350 20240419 38.33 49450 -1.11 20250218 42350 15.47 20250106 50700 -3.55 20241203 35350 38.33 20240419 0.20 N 016360 5000 4584 억 28063724 N N 97 N 00 N
7 20250218 110319 55 30.00 KOSPI200 증권 N N N Y 40 N 48800 -350 5 -0.71 4207713500 86011 23.54 49100 49450 48450 63800 34450 49150 48920.64 31.43 0 5579 50050 49600 48750 48300 47450 49825 48525 4585 14650 5000 37350 50 1 89300000 43578 7.96 0.66 12 0.10 6130.00 74162.00 50700 20241203 -3.75 35350 20240419 38.05 49450 -1.31 20250218 42350 15.23 20250106 50700 -3.75 20241203 35350 38.05 20240419 0.20 N 016360 5000 4584 억 28063724 N N 97 N 00 N
8 20250218 100319 55 30.00 KOSPI200 증권 N N N Y 40 N 48800 -350 5 -0.71 2275418200 46269 12.66 49100 49450 48600 63800 34450 49150 49178.03 31.43 0 6542 50050 49600 48750 48300 47450 49825 48525 4585 14650 5000 37350 50 1 89300000 43578 7.96 0.66 12 0.05 6130.00 74162.00 50700 20241203 -3.75 35350 20240419 38.05 49450 -1.31 20250218 42350 15.23 20250106 50700 -3.75 20241203 35350 38.05 20240419 0.20 N 016360 5000 4584 억 28063724 N N 97 N 00 N
9 20250218 090319 55 30.00 KOSPI200 증권 N N N Y 40 N 49050 -100 5 -0.20 227270050 4640 1.27 49100 49100 48600 63800 34450 49150 48980.61 31.43 0 -631 50050 49600 48750 48300 47450 49825 48525 4585 14650 5000 37350 50 1 89300000 43802 8.00 0.66 12 0.01 6130.00 74162.00 50700 20241203 -3.25 35350 20240419 38.76 49200 -0.30 20250217 42350 15.82 20250106 50700 -3.25 20241203 35350 38.76 20240419 0.20 N 016360 5000 4584 억 28063724 N N 97 N 00 N
10 20250217 160319 55 30.00 KOSPI200 증권 N N N Y 40 N 49150 900 2 1.87 17840014350 365093 83.34 48350 49200 47900 62700 33800 48250 48865.38 31.44 0 -10782 49383 48816 47783 47216 46183 49100 47500 4585 14450 5000 36670 50 1 89300000 43891 8.02 0.66 12 0.41 6130.00 74162.00 50700 20241203 -3.06 35350 20240419 39.04 49200 -0.10 20250217 42350 16.06 20250106 50700 -3.06 20241203 35350 39.04 20240419 0.20 N 016360 5000 4584 억 28078783 N N 97 N 00 N
11 20250217 150318 55 30.00 KOSPI200 증권 N N N Y 40 N 49000 750 2 1.55 16252691150 332761 75.96 48350 49200 47900 62700 33800 48250 48844.08 31.44 0 -11508 49383 48816 47783 47216 46183 49100 47500 4585 14450 5000 36670 50 1 89300000 43757 7.99 0.66 12 0.37 6130.00 74162.00 50700 20241203 -3.35 35350 20240419 38.61 49200 -0.41 20250217 42350 15.70 20250106 50700 -3.35 20241203 35350 38.61 20240419 0.20 N 016360 5000 4584 억 28078783 N N 2 N 00 N
12 20250217 140318 55 30.00 KOSPI200 증권 N N N Y 40 N 48800 550 2 1.14 14036034100 287395 65.61 48350 49200 47900 62700 33800 48250 48841.30 31.44 0 -5315 49383 48816 47783 47216 46183 49100 47500 4585 14450 5000 36670 50 1 89300000 43578 7.96 0.66 12 0.32 6130.00 74162.00 50700 20241203 -3.75 35350 20240419 38.05 49200 -0.81 20250217 42350 15.23 20250106 50700 -3.75 20241203 35350 38.05 20240419 0.20 N 016360 5000 4584 억 28078783 N N 2 N 00 N