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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016600/price/prices-20250401.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
20250407,160305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,-7,5,-2.79,83340734,341349,60.38,249,249,242,326,176,251,244.15,1.74,0,-29911,262,256,251,245,240,254,243,891,75,500,180,1,1,178247112,435,6.10,0.32,12,0.19,40.00,770.00,402,20240612,-39.30,217,20241209,12.44,294,-17.01,20250116,242,0.83,20250407,402,-39.30,20240612,217,12.44,20241209,1.44,Y,016600,500,891 억,,3106670,N,N,2,N,00,N
20250407,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,-7,5,-2.79,82405805,337520,59.70,249,249,242,326,176,251,244.15,1.74,0,-29691,262,256,251,245,240,254,243,891,75,500,180,1,1,178247112,435,6.10,0.32,12,0.19,40.00,770.00,402,20240612,-39.30,217,20241209,12.44,294,-17.01,20250116,242,0.83,20250407,402,-39.30,20240612,217,12.44,20241209,1.44,Y,016600,500,891 억,,3106670,N,N,2,N,00,N
20250407,140307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,-6,5,-2.39,75463504,309068,54.67,249,249,242,326,176,251,244.16,1.74,0,-32151,262,256,251,245,240,254,243,891,75,500,180,1,1,178247112,437,6.12,0.32,12,0.17,40.00,770.00,402,20240612,-39.05,217,20241209,12.90,294,-16.67,20250116,242,1.24,20250407,402,-39.05,20240612,217,12.90,20241209,1.44,Y,016600,500,891 억,,3106670,N,N,2,N,00,N
20250407,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,-5,5,-1.99,73999123,303077,53.61,249,249,242,326,176,251,244.16,1.74,0,-32941,262,256,251,245,240,254,243,891,75,500,180,1,1,178247112,438,6.15,0.32,12,0.17,40.00,770.00,402,20240612,-38.81,217,20241209,13.36,294,-16.33,20250116,242,1.65,20250407,402,-38.81,20240612,217,13.36,20241209,1.44,Y,016600,500,891 억,,3106670,N,N,2,N,00,N
20250407,120306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,-7,5,-2.79,71609363,293298,51.88,249,249,242,326,176,251,244.15,1.74,0,-30735,262,256,251,245,240,254,243,891,75,500,180,1,1,178247112,435,6.10,0.32,12,0.16,40.00,770.00,402,20240612,-39.30,217,20241209,12.44,294,-17.01,20250116,242,0.83,20250407,402,-39.30,20240612,217,12.44,20241209,1.44,Y,016600,500,891 억,,3106670,N,N,2,N,00,N
20250407,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,-5,5,-1.99,62452657,255946,45.27,249,249,242,326,176,251,244.01,1.74,0,-33894,262,256,251,245,240,254,243,891,75,500,180,1,1,178247112,438,6.15,0.32,12,0.14,40.00,770.00,402,20240612,-38.81,217,20241209,13.36,294,-16.33,20250116,242,1.65,20250407,402,-38.81,20240612,217,13.36,20241209,1.44,Y,016600,500,891 억,,3106670,N,N,2,N,00,N
20250407,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,-7,5,-2.79,49864154,204235,36.12,249,249,242,326,176,251,244.15,1.74,0,-35061,262,256,251,245,240,254,243,891,75,500,180,1,1,178247112,435,6.10,0.32,12,0.11,40.00,770.00,402,20240612,-39.30,217,20241209,12.44,294,-17.01,20250116,242,0.83,20250407,402,-39.30,20240612,217,12.44,20241209,1.44,Y,016600,500,891 억,,3106670,N,N,2,N,00,N
20250407,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,248,-3,5,-1.20,3772838,15199,2.69,249,249,246,326,176,251,248.23,1.74,0,-751,262,256,251,245,240,254,243,891,75,500,180,1,1,178247112,442,6.20,0.32,12,0.01,40.00,770.00,402,20240612,-38.31,217,20241209,14.29,294,-15.65,20250116,244,1.64,20250317,402,-38.31,20240612,217,14.29,20241209,1.44,Y,016600,500,891 억,,3106670,N,N,2,N,00,N
20250404,160306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,251,-4,5,-1.57,139476387,557879,44.34,252,257,246,331,179,255,250.01,1.72,0,44499,282,268,261,247,240,265,244,891,76,500,180,1,1,178247112,447,6.28,0.33,12,0.31,40.00,770.00,402,20240612,-37.56,217,20241209,15.67,294,-14.63,20250116,244,2.87,20250317,402,-37.56,20240612,217,15.67,20241209,1.42,Y,016600,500,891 억,,3062171,N,N,2,N,00,N
20250404,150307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,-3,5,-1.18,136137582,544566,43.28,252,257,246,331,179,255,249.99,1.72,0,44046,282,268,261,247,240,265,244,891,76,500,180,1,1,178247112,449,6.30,0.33,12,0.31,40.00,770.00,402,20240612,-37.31,217,20241209,16.13,294,-14.29,20250116,244,3.28,20250317,402,-37.31,20240612,217,16.13,20241209,1.42,Y,016600,500,891 억,,3062171,N,N,0,N,00,N
20250404,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,-5,5,-1.96,127385309,509645,40.50,252,257,246,331,179,255,249.95,1.72,0,36733,282,268,261,247,240,265,244,891,76,500,180,1,1,178247112,446,6.25,0.32,12,0.29,40.00,770.00,402,20240612,-37.81,217,20241209,15.21,294,-14.97,20250116,244,2.46,20250317,402,-37.81,20240612,217,15.21,20241209,1.42,Y,016600,500,891 억,,3062171,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 20250407 160305 57 100.00 KOSDAQ 금융 N N N N N 244 -7 5 -2.79 83340734 341349 60.38 249 249 242 326 176 251 244.15 1.74 0 -29911 262 256 251 245 240 254 243 891 75 500 180 1 1 178247112 435 6.10 0.32 12 0.19 40.00 770.00 402 20240612 -39.30 217 20241209 12.44 294 -17.01 20250116 242 0.83 20250407 402 -39.30 20240612 217 12.44 20241209 1.44 Y 016600 500 891 억 3106670 N N 2 N 00 N
3 20250407 150308 57 100.00 KOSDAQ 금융 N N N N N 244 -7 5 -2.79 82405805 337520 59.70 249 249 242 326 176 251 244.15 1.74 0 -29691 262 256 251 245 240 254 243 891 75 500 180 1 1 178247112 435 6.10 0.32 12 0.19 40.00 770.00 402 20240612 -39.30 217 20241209 12.44 294 -17.01 20250116 242 0.83 20250407 402 -39.30 20240612 217 12.44 20241209 1.44 Y 016600 500 891 억 3106670 N N 2 N 00 N
4 20250407 140307 57 100.00 KOSDAQ 금융 N N N N N 245 -6 5 -2.39 75463504 309068 54.67 249 249 242 326 176 251 244.16 1.74 0 -32151 262 256 251 245 240 254 243 891 75 500 180 1 1 178247112 437 6.12 0.32 12 0.17 40.00 770.00 402 20240612 -39.05 217 20241209 12.90 294 -16.67 20250116 242 1.24 20250407 402 -39.05 20240612 217 12.90 20241209 1.44 Y 016600 500 891 억 3106670 N N 2 N 00 N
5 20250407 130306 57 100.00 KOSDAQ 금융 N N N N N 246 -5 5 -1.99 73999123 303077 53.61 249 249 242 326 176 251 244.16 1.74 0 -32941 262 256 251 245 240 254 243 891 75 500 180 1 1 178247112 438 6.15 0.32 12 0.17 40.00 770.00 402 20240612 -38.81 217 20241209 13.36 294 -16.33 20250116 242 1.65 20250407 402 -38.81 20240612 217 13.36 20241209 1.44 Y 016600 500 891 억 3106670 N N 2 N 00 N
6 20250407 120306 57 100.00 KOSDAQ 금융 N N N N N 244 -7 5 -2.79 71609363 293298 51.88 249 249 242 326 176 251 244.15 1.74 0 -30735 262 256 251 245 240 254 243 891 75 500 180 1 1 178247112 435 6.10 0.32 12 0.16 40.00 770.00 402 20240612 -39.30 217 20241209 12.44 294 -17.01 20250116 242 0.83 20250407 402 -39.30 20240612 217 12.44 20241209 1.44 Y 016600 500 891 억 3106670 N N 2 N 00 N
7 20250407 110306 57 100.00 KOSDAQ 금융 N N N N N 246 -5 5 -1.99 62452657 255946 45.27 249 249 242 326 176 251 244.01 1.74 0 -33894 262 256 251 245 240 254 243 891 75 500 180 1 1 178247112 438 6.15 0.32 12 0.14 40.00 770.00 402 20240612 -38.81 217 20241209 13.36 294 -16.33 20250116 242 1.65 20250407 402 -38.81 20240612 217 13.36 20241209 1.44 Y 016600 500 891 억 3106670 N N 2 N 00 N
8 20250407 100307 57 100.00 KOSDAQ 금융 N N N N N 244 -7 5 -2.79 49864154 204235 36.12 249 249 242 326 176 251 244.15 1.74 0 -35061 262 256 251 245 240 254 243 891 75 500 180 1 1 178247112 435 6.10 0.32 12 0.11 40.00 770.00 402 20240612 -39.30 217 20241209 12.44 294 -17.01 20250116 242 0.83 20250407 402 -39.30 20240612 217 12.44 20241209 1.44 Y 016600 500 891 억 3106670 N N 2 N 00 N
9 20250407 090307 57 100.00 KOSDAQ 금융 N N N N N 248 -3 5 -1.20 3772838 15199 2.69 249 249 246 326 176 251 248.23 1.74 0 -751 262 256 251 245 240 254 243 891 75 500 180 1 1 178247112 442 6.20 0.32 12 0.01 40.00 770.00 402 20240612 -38.31 217 20241209 14.29 294 -15.65 20250116 244 1.64 20250317 402 -38.31 20240612 217 14.29 20241209 1.44 Y 016600 500 891 억 3106670 N N 2 N 00 N
10 20250404 160306 57 100.00 KOSDAQ 금융 N N N N N 251 -4 5 -1.57 139476387 557879 44.34 252 257 246 331 179 255 250.01 1.72 0 44499 282 268 261 247 240 265 244 891 76 500 180 1 1 178247112 447 6.28 0.33 12 0.31 40.00 770.00 402 20240612 -37.56 217 20241209 15.67 294 -14.63 20250116 244 2.87 20250317 402 -37.56 20240612 217 15.67 20241209 1.42 Y 016600 500 891 억 3062171 N N 2 N 00 N
11 20250404 150307 57 100.00 KOSDAQ 금융 N N N N N 252 -3 5 -1.18 136137582 544566 43.28 252 257 246 331 179 255 249.99 1.72 0 44046 282 268 261 247 240 265 244 891 76 500 180 1 1 178247112 449 6.30 0.33 12 0.31 40.00 770.00 402 20240612 -37.31 217 20241209 16.13 294 -14.29 20250116 244 3.28 20250317 402 -37.31 20240612 217 16.13 20241209 1.42 Y 016600 500 891 억 3062171 N N 0 N 00 N
12 20250404 140308 57 100.00 KOSDAQ 금융 N N N N N 250 -5 5 -1.96 127385309 509645 40.50 252 257 246 331 179 255 249.95 1.72 0 36733 282 268 261 247 240 265 244 891 76 500 180 1 1 178247112 446 6.25 0.32 12 0.29 40.00 770.00 402 20240612 -37.81 217 20241209 15.21 294 -14.97 20250116 244 2.46 20250317 402 -37.81 20240612 217 15.21 20241209 1.42 Y 016600 500 891 억 3062171 N N 0 N 00 N