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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016600/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
20250228,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,0,3,0.00,182463118,640495,214.53,284,289,281,373,201,287,284.88,1.23,0,-167106,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,512,7.17,0.37,12,0.36,40.00,770.00,402,20240612,-28.61,217,20241209,32.26,294,-2.38,20250116,262,9.54,20250102,402,-28.61,20240612,217,32.26,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
20250228,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,2,2,0.70,175100374,614910,205.96,284,289,281,373,201,287,284.76,1.23,0,-165807,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,515,7.22,0.38,12,0.34,40.00,770.00,402,20240612,-28.11,217,20241209,33.18,294,-1.70,20250116,262,10.31,20250102,402,-28.11,20240612,217,33.18,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
20250228,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,286,-1,5,-0.35,140487744,494590,165.66,284,289,281,373,201,287,284.05,1.23,0,-162924,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,510,7.15,0.37,12,0.28,40.00,770.00,402,20240612,-28.86,217,20241209,31.80,294,-2.72,20250116,262,9.16,20250102,402,-28.86,20240612,217,31.80,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
20250228,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,-5,5,-1.74,129517782,455860,152.69,284,289,281,373,201,287,284.12,1.23,0,-160451,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,503,7.05,0.37,12,0.26,40.00,770.00,402,20240612,-29.85,217,20241209,29.95,294,-4.08,20250116,262,7.63,20250102,402,-29.85,20240612,217,29.95,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
20250228,120331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,-4,5,-1.39,96819060,340922,114.19,284,289,281,373,201,287,283.99,1.23,0,-85876,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,504,7.08,0.37,12,0.19,40.00,770.00,402,20240612,-29.60,217,20241209,30.41,294,-3.74,20250116,262,8.02,20250102,402,-29.60,20240612,217,30.41,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
20250228,110331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,-3,5,-1.05,87946296,309493,103.66,284,289,281,373,201,287,284.16,1.23,0,-83835,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,506,7.10,0.37,12,0.17,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
20250228,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,-5,5,-1.74,69654958,244646,81.94,284,289,282,373,201,287,284.72,1.23,0,-65099,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,503,7.05,0.37,12,0.14,40.00,770.00,402,20240612,-29.85,217,20241209,29.95,294,-4.08,20250116,262,7.63,20250102,402,-29.85,20240612,217,29.95,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
20250228,090332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,286,-1,5,-0.35,16317203,57233,19.17,284,288,283,373,201,287,285.10,1.23,0,-29308,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,510,7.15,0.37,12,0.03,40.00,770.00,402,20240612,-28.86,217,20241209,31.80,294,-2.72,20250116,262,9.16,20250102,402,-28.86,20240612,217,31.80,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
20250227,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,3,2,1.06,83617813,293560,70.18,284,288,282,369,199,284,284.84,1.25,0,-30686,290,286,280,276,270,289,279,891,85,500,210,1,1,178247112,512,7.17,0.37,12,0.16,40.00,770.00,402,20240612,-28.61,217,20241209,32.26,294,-2.38,20250116,262,9.54,20250102,402,-28.61,20240612,217,32.26,20241209,2.10,N,016600,500,891 억,,2221720,N,N,0,N,00,N
20250227,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,3,2,1.06,73416952,258114,61.71,284,288,282,369,199,284,284.44,1.25,0,-29301,290,286,280,276,270,289,279,891,85,500,210,1,1,178247112,512,7.17,0.37,12,0.14,40.00,770.00,402,20240612,-28.61,217,20241209,32.26,294,-2.38,20250116,262,9.54,20250102,402,-28.61,20240612,217,32.26,20241209,2.10,N,016600,500,891 억,,2221720,N,N,0,N,00,N
20250227,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,285,1,2,0.35,56081436,197534,47.23,284,286,282,369,199,284,283.91,1.25,0,-20953,290,286,280,276,270,289,279,891,85,500,210,1,1,178247112,508,7.12,0.37,12,0.11,40.00,770.00,402,20240612,-29.10,217,20241209,31.34,294,-3.06,20250116,262,8.78,20250102,402,-29.10,20240612,217,31.34,20241209,2.10,N,016600,500,891 억,,2221720,N,N,0,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 20250228 160331 57 100.00 KOSDAQ 금융 N N N N N 287 0 3 0.00 182463118 640495 214.53 284 289 281 373 201 287 284.88 1.23 0 -167106 291 288 285 282 279 290 284 891 86 500 210 1 1 178247112 512 7.17 0.37 12 0.36 40.00 770.00 402 20240612 -28.61 217 20241209 32.26 294 -2.38 20250116 262 9.54 20250102 402 -28.61 20240612 217 32.26 20241209 2.10 N 016600 500 891 억 2192476 N N 0 N 00 N
3 20250228 150333 57 100.00 KOSDAQ 금융 N N N N N 289 2 2 0.70 175100374 614910 205.96 284 289 281 373 201 287 284.76 1.23 0 -165807 291 288 285 282 279 290 284 891 86 500 210 1 1 178247112 515 7.22 0.38 12 0.34 40.00 770.00 402 20240612 -28.11 217 20241209 33.18 294 -1.70 20250116 262 10.31 20250102 402 -28.11 20240612 217 33.18 20241209 2.10 N 016600 500 891 억 2192476 N N 0 N 00 N
4 20250228 140334 57 100.00 KOSDAQ 금융 N N N N N 286 -1 5 -0.35 140487744 494590 165.66 284 289 281 373 201 287 284.05 1.23 0 -162924 291 288 285 282 279 290 284 891 86 500 210 1 1 178247112 510 7.15 0.37 12 0.28 40.00 770.00 402 20240612 -28.86 217 20241209 31.80 294 -2.72 20250116 262 9.16 20250102 402 -28.86 20240612 217 31.80 20241209 2.10 N 016600 500 891 억 2192476 N N 0 N 00 N
5 20250228 130333 57 100.00 KOSDAQ 금융 N N N N N 282 -5 5 -1.74 129517782 455860 152.69 284 289 281 373 201 287 284.12 1.23 0 -160451 291 288 285 282 279 290 284 891 86 500 210 1 1 178247112 503 7.05 0.37 12 0.26 40.00 770.00 402 20240612 -29.85 217 20241209 29.95 294 -4.08 20250116 262 7.63 20250102 402 -29.85 20240612 217 29.95 20241209 2.10 N 016600 500 891 억 2192476 N N 0 N 00 N
6 20250228 120331 57 100.00 KOSDAQ 금융 N N N N N 283 -4 5 -1.39 96819060 340922 114.19 284 289 281 373 201 287 283.99 1.23 0 -85876 291 288 285 282 279 290 284 891 86 500 210 1 1 178247112 504 7.08 0.37 12 0.19 40.00 770.00 402 20240612 -29.60 217 20241209 30.41 294 -3.74 20250116 262 8.02 20250102 402 -29.60 20240612 217 30.41 20241209 2.10 N 016600 500 891 억 2192476 N N 0 N 00 N
7 20250228 110331 57 100.00 KOSDAQ 금융 N N N N N 284 -3 5 -1.05 87946296 309493 103.66 284 289 281 373 201 287 284.16 1.23 0 -83835 291 288 285 282 279 290 284 891 86 500 210 1 1 178247112 506 7.10 0.37 12 0.17 40.00 770.00 402 20240612 -29.35 217 20241209 30.88 294 -3.40 20250116 262 8.40 20250102 402 -29.35 20240612 217 30.88 20241209 2.10 N 016600 500 891 억 2192476 N N 0 N 00 N
8 20250228 100331 57 100.00 KOSDAQ 금융 N N N N N 282 -5 5 -1.74 69654958 244646 81.94 284 289 282 373 201 287 284.72 1.23 0 -65099 291 288 285 282 279 290 284 891 86 500 210 1 1 178247112 503 7.05 0.37 12 0.14 40.00 770.00 402 20240612 -29.85 217 20241209 29.95 294 -4.08 20250116 262 7.63 20250102 402 -29.85 20240612 217 29.95 20241209 2.10 N 016600 500 891 억 2192476 N N 0 N 00 N
9 20250228 090332 57 100.00 KOSDAQ 금융 N N N N N 286 -1 5 -0.35 16317203 57233 19.17 284 288 283 373 201 287 285.10 1.23 0 -29308 291 288 285 282 279 290 284 891 86 500 210 1 1 178247112 510 7.15 0.37 12 0.03 40.00 770.00 402 20240612 -28.86 217 20241209 31.80 294 -2.72 20250116 262 9.16 20250102 402 -28.86 20240612 217 31.80 20241209 2.10 N 016600 500 891 억 2192476 N N 0 N 00 N
10 20250227 160331 57 100.00 KOSDAQ 금융 N N N N N 287 3 2 1.06 83617813 293560 70.18 284 288 282 369 199 284 284.84 1.25 0 -30686 290 286 280 276 270 289 279 891 85 500 210 1 1 178247112 512 7.17 0.37 12 0.16 40.00 770.00 402 20240612 -28.61 217 20241209 32.26 294 -2.38 20250116 262 9.54 20250102 402 -28.61 20240612 217 32.26 20241209 2.10 N 016600 500 891 억 2221720 N N 0 N 00 N
11 20250227 150329 57 100.00 KOSDAQ 금융 N N N N N 287 3 2 1.06 73416952 258114 61.71 284 288 282 369 199 284 284.44 1.25 0 -29301 290 286 280 276 270 289 279 891 85 500 210 1 1 178247112 512 7.17 0.37 12 0.14 40.00 770.00 402 20240612 -28.61 217 20241209 32.26 294 -2.38 20250116 262 9.54 20250102 402 -28.61 20240612 217 32.26 20241209 2.10 N 016600 500 891 억 2221720 N N 0 N 00 N
12 20250227 140330 57 100.00 KOSDAQ 금융 N N N N N 285 1 2 0.35 56081436 197534 47.23 284 286 282 369 199 284 283.91 1.25 0 -20953 290 286 280 276 270 289 279 891 85 500 210 1 1 178247112 508 7.12 0.37 12 0.11 40.00 770.00 402 20240612 -29.10 217 20241209 31.34 294 -3.06 20250116 262 8.78 20250102 402 -29.10 20240612 217 31.34 20241209 2.10 N 016600 500 891 억 2221720 N N 0 N 00 N