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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45400,-500,5,-1.09,8100586525,176797,83.74,45900,46450,45400,59600,32150,45900,45818.57,31.11,0,-2800,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,40542,7.41,0.61,12,0.20,6130.00,74162.00,50700,20241203,-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,,27782110,N,N,3226,N,00,N
20250307,150313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45600,-300,5,-0.65,6890296975,150194,71.14,45900,46450,45450,59600,32150,45900,45875.98,31.11,0,-2157,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,40721,7.44,0.61,12,0.17,6130.00,74162.00,50700,20241203,-10.06,35350,20240419,29.00,49500,-7.88,20250220,42350,7.67,20250106,50700,-10.06,20241203,35350,29.00,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,1257,N,00,N
20250307,140312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45800,-100,5,-0.22,5499795125,119739,56.71,45900,46450,45450,59600,32150,45900,45931.53,31.11,0,-952,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,40899,7.47,0.62,12,0.13,6130.00,74162.00,50700,20241203,-9.66,35350,20240419,29.56,49500,-7.47,20250220,42350,8.15,20250106,50700,-9.66,20241203,35350,29.56,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,1257,N,00,N
20250307,130313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45950,50,2,0.11,4052997825,88162,41.76,45900,46450,45450,59600,32150,45900,45972.16,31.11,0,9295,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,41033,7.50,0.62,12,0.10,6130.00,74162.00,50700,20241203,-9.37,35350,20240419,29.99,49500,-7.17,20250220,42350,8.50,20250106,50700,-9.37,20241203,35350,29.99,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,1257,N,00,N
20250307,120313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45850,-50,5,-0.11,3307599925,71916,34.06,45900,46450,45450,59600,32150,45900,45992.55,31.11,0,8635,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,40944,7.48,0.62,12,0.08,6130.00,74162.00,50700,20241203,-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,,27782110,N,N,1257,N,00,N
20250307,110312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46100,200,2,0.44,2607656175,56686,26.85,45900,46450,45450,59600,32150,45900,46001.77,31.11,0,7408,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,41167,7.52,0.62,12,0.06,6130.00,74162.00,50700,20241203,-9.07,35350,20240419,30.41,49500,-6.87,20250220,42350,8.85,20250106,50700,-9.07,20241203,35350,30.41,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,1257,N,00,N
20250307,100311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46300,400,2,0.87,1514744525,33054,15.66,45900,46300,45450,59600,32150,45900,45826.36,31.11,0,5614,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,41346,7.55,0.62,12,0.04,6130.00,74162.00,50700,20241203,-8.68,35350,20240419,30.98,49500,-6.46,20250220,42350,9.33,20250106,50700,-8.68,20241203,35350,30.98,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,1257,N,00,N
20250307,090313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45600,-300,5,-0.65,181976500,3980,1.89,45900,45900,45550,59600,32150,45900,45722.74,31.11,0,1528,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,40721,7.44,0.61,12,0.00,6130.00,74162.00,50700,20241203,-10.06,35350,20240419,29.00,49500,-7.88,20250220,42350,7.67,20250106,50700,-10.06,20241203,35350,29.00,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,1257,N,00,N
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
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 20250307 160312 55 30.00 KOSPI200 증권 N N N Y 40 N 45400 -500 5 -1.09 8100586525 176797 83.74 45900 46450 45400 59600 32150 45900 45818.57 31.11 0 -2800 47366 46632 45716 44982 44066 47000 45350 4585 13700 5000 34880 50 1 89300000 40542 7.41 0.61 12 0.20 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 27782110 N N 3226 N 00 N
3 20250307 150313 55 30.00 KOSPI200 증권 N N N Y 40 N 45600 -300 5 -0.65 6890296975 150194 71.14 45900 46450 45450 59600 32150 45900 45875.98 31.11 0 -2157 47366 46632 45716 44982 44066 47000 45350 4585 13700 5000 34880 50 1 89300000 40721 7.44 0.61 12 0.17 6130.00 74162.00 50700 20241203 -10.06 35350 20240419 29.00 49500 -7.88 20250220 42350 7.67 20250106 50700 -10.06 20241203 35350 29.00 20240419 0.13 N 016360 5000 4584 억 27782110 N N 1257 N 00 N
4 20250307 140312 55 30.00 KOSPI200 증권 N N N Y 40 N 45800 -100 5 -0.22 5499795125 119739 56.71 45900 46450 45450 59600 32150 45900 45931.53 31.11 0 -952 47366 46632 45716 44982 44066 47000 45350 4585 13700 5000 34880 50 1 89300000 40899 7.47 0.62 12 0.13 6130.00 74162.00 50700 20241203 -9.66 35350 20240419 29.56 49500 -7.47 20250220 42350 8.15 20250106 50700 -9.66 20241203 35350 29.56 20240419 0.13 N 016360 5000 4584 억 27782110 N N 1257 N 00 N
5 20250307 130313 55 30.00 KOSPI200 증권 N N N Y 40 N 45950 50 2 0.11 4052997825 88162 41.76 45900 46450 45450 59600 32150 45900 45972.16 31.11 0 9295 47366 46632 45716 44982 44066 47000 45350 4585 13700 5000 34880 50 1 89300000 41033 7.50 0.62 12 0.10 6130.00 74162.00 50700 20241203 -9.37 35350 20240419 29.99 49500 -7.17 20250220 42350 8.50 20250106 50700 -9.37 20241203 35350 29.99 20240419 0.13 N 016360 5000 4584 억 27782110 N N 1257 N 00 N
6 20250307 120313 55 30.00 KOSPI200 증권 N N N Y 40 N 45850 -50 5 -0.11 3307599925 71916 34.06 45900 46450 45450 59600 32150 45900 45992.55 31.11 0 8635 47366 46632 45716 44982 44066 47000 45350 4585 13700 5000 34880 50 1 89300000 40944 7.48 0.62 12 0.08 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 27782110 N N 1257 N 00 N
7 20250307 110312 55 30.00 KOSPI200 증권 N N N Y 40 N 46100 200 2 0.44 2607656175 56686 26.85 45900 46450 45450 59600 32150 45900 46001.77 31.11 0 7408 47366 46632 45716 44982 44066 47000 45350 4585 13700 5000 34880 50 1 89300000 41167 7.52 0.62 12 0.06 6130.00 74162.00 50700 20241203 -9.07 35350 20240419 30.41 49500 -6.87 20250220 42350 8.85 20250106 50700 -9.07 20241203 35350 30.41 20240419 0.13 N 016360 5000 4584 억 27782110 N N 1257 N 00 N
8 20250307 100311 55 30.00 KOSPI200 증권 N N N Y 40 N 46300 400 2 0.87 1514744525 33054 15.66 45900 46300 45450 59600 32150 45900 45826.36 31.11 0 5614 47366 46632 45716 44982 44066 47000 45350 4585 13700 5000 34880 50 1 89300000 41346 7.55 0.62 12 0.04 6130.00 74162.00 50700 20241203 -8.68 35350 20240419 30.98 49500 -6.46 20250220 42350 9.33 20250106 50700 -8.68 20241203 35350 30.98 20240419 0.13 N 016360 5000 4584 억 27782110 N N 1257 N 00 N
9 20250307 090313 55 30.00 KOSPI200 증권 N N N Y 40 N 45600 -300 5 -0.65 181976500 3980 1.89 45900 45900 45550 59600 32150 45900 45722.74 31.11 0 1528 47366 46632 45716 44982 44066 47000 45350 4585 13700 5000 34880 50 1 89300000 40721 7.44 0.61 12 0.00 6130.00 74162.00 50700 20241203 -10.06 35350 20240419 29.00 49500 -7.88 20250220 42350 7.67 20250106 50700 -10.06 20241203 35350 29.00 20240419 0.13 N 016360 5000 4584 억 27782110 N N 1257 N 00 N
10 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
11 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
12 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