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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016600/price/prices-20250501.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
20250512,160307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,5,2,1.90,39627574,148624,30.58,264,269,264,341,185,263,266.63,1.73,0,-24948,275,268,264,257,253,267,256,891,78,500,180,1,1,178247112,478,26.80,0.34,12,0.08,10.00,785.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,240,11.67,20250408,402,-33.33,20240612,217,23.50,20241209,1.66,Y,016600,500,891 억,,3087772,N,N,38981,N,00,N
20250512,150309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,4,2,1.52,39082617,146589,30.16,264,269,264,341,185,263,266.61,1.73,0,-24776,275,268,264,257,253,267,256,891,78,500,180,1,1,178247112,476,26.70,0.34,12,0.08,10.00,785.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,240,11.25,20250408,402,-33.58,20240612,217,23.04,20241209,1.66,Y,016600,500,891 억,,3087772,N,N,26345,N,00,N
20250512,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,3,2,1.14,32929271,123547,25.42,264,269,264,341,185,263,266.53,1.73,0,-16457,275,268,264,257,253,267,256,891,78,500,180,1,1,178247112,474,26.60,0.34,12,0.07,10.00,785.00,402,20240612,-33.83,217,20241209,22.58,294,-9.52,20250116,240,10.83,20250408,402,-33.83,20240612,217,22.58,20241209,1.66,Y,016600,500,891 억,,3087772,N,N,26345,N,00,N
20250512,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,4,2,1.52,29108041,109182,22.46,264,269,264,341,185,263,266.60,1.73,0,-25060,275,268,264,257,253,267,256,891,78,500,180,1,1,178247112,476,26.70,0.34,12,0.06,10.00,785.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,240,11.25,20250408,402,-33.58,20240612,217,23.04,20241209,1.66,Y,016600,500,891 억,,3087772,N,N,26345,N,00,N
20250512,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,5,2,1.90,17762035,66767,13.74,264,268,264,341,185,263,266.03,1.73,0,-14115,275,268,264,257,253,267,256,891,78,500,180,1,1,178247112,478,26.80,0.34,12,0.04,10.00,785.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,240,11.67,20250408,402,-33.33,20240612,217,23.50,20241209,1.66,Y,016600,500,891 억,,3087772,N,N,26345,N,00,N
20250512,110309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,4,2,1.52,16203030,60928,12.54,264,267,264,341,185,263,265.94,1.73,0,-12909,275,268,264,257,253,267,256,891,78,500,180,1,1,178247112,476,26.70,0.34,12,0.03,10.00,785.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,240,11.25,20250408,402,-33.58,20240612,217,23.04,20241209,1.66,Y,016600,500,891 억,,3087772,N,N,26345,N,00,N
20250512,100309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,3,2,1.14,8230899,31015,6.38,264,267,264,341,185,263,265.38,1.73,0,527,275,268,264,257,253,267,256,891,78,500,180,1,1,178247112,474,26.60,0.34,12,0.02,10.00,785.00,402,20240612,-33.83,217,20241209,22.58,294,-9.52,20250116,240,10.83,20250408,402,-33.83,20240612,217,22.58,20241209,1.66,Y,016600,500,891 억,,3087772,N,N,26345,N,00,N
20250512,090309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,2,2,0.76,1921217,7250,1.49,264,266,264,341,185,263,265.00,1.73,0,0,275,268,264,257,253,267,256,891,78,500,180,1,1,178247112,472,26.50,0.34,12,0.00,10.00,785.00,402,20240612,-34.08,217,20241209,22.12,294,-9.86,20250116,240,10.42,20250408,402,-34.08,20240612,217,22.12,20241209,1.66,Y,016600,500,891 억,,3087772,N,N,26345,N,00,N
20250509,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-7,5,-2.59,128348199,485827,326.93,268,271,260,351,189,270,264.18,1.74,0,229,273,271,268,266,263,272,267,891,81,500,190,1,1,178247112,469,26.30,0.34,12,0.27,10.00,785.00,402,20240612,-34.58,217,20241209,21.20,294,-10.54,20250116,240,9.58,20250408,402,-34.58,20240612,217,21.20,20241209,1.67,Y,016600,500,891 억,,3107445,N,N,26345,N,00,N
20250509,150309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,264,-6,5,-2.22,123390503,467017,314.27,268,271,260,351,189,270,264.21,1.74,0,12820,273,271,268,266,263,272,267,891,81,500,190,1,1,178247112,471,26.40,0.34,12,0.26,10.00,785.00,402,20240612,-34.33,217,20241209,21.66,294,-10.20,20250116,240,10.00,20250408,402,-34.33,20240612,217,21.66,20241209,1.67,Y,016600,500,891 억,,3107445,N,N,13524,N,00,N
20250509,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,264,-6,5,-2.22,96868842,366176,246.41,268,271,261,351,189,270,264.54,1.74,0,13502,273,271,268,266,263,272,267,891,81,500,190,1,1,178247112,471,26.40,0.34,12,0.21,10.00,785.00,402,20240612,-34.33,217,20241209,21.66,294,-10.20,20250116,240,10.00,20250408,402,-34.33,20240612,217,21.66,20241209,1.67,Y,016600,500,891 억,,3107445,N,N,13524,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 20250512 160307 57 100.00 KOSDAQ 금융 N N N N N 268 5 2 1.90 39627574 148624 30.58 264 269 264 341 185 263 266.63 1.73 0 -24948 275 268 264 257 253 267 256 891 78 500 180 1 1 178247112 478 26.80 0.34 12 0.08 10.00 785.00 402 20240612 -33.33 217 20241209 23.50 294 -8.84 20250116 240 11.67 20250408 402 -33.33 20240612 217 23.50 20241209 1.66 Y 016600 500 891 억 3087772 N N 38981 N 00 N
3 20250512 150309 57 100.00 KOSDAQ 금융 N N N N N 267 4 2 1.52 39082617 146589 30.16 264 269 264 341 185 263 266.61 1.73 0 -24776 275 268 264 257 253 267 256 891 78 500 180 1 1 178247112 476 26.70 0.34 12 0.08 10.00 785.00 402 20240612 -33.58 217 20241209 23.04 294 -9.18 20250116 240 11.25 20250408 402 -33.58 20240612 217 23.04 20241209 1.66 Y 016600 500 891 억 3087772 N N 26345 N 00 N
4 20250512 140309 57 100.00 KOSDAQ 금융 N N N N N 266 3 2 1.14 32929271 123547 25.42 264 269 264 341 185 263 266.53 1.73 0 -16457 275 268 264 257 253 267 256 891 78 500 180 1 1 178247112 474 26.60 0.34 12 0.07 10.00 785.00 402 20240612 -33.83 217 20241209 22.58 294 -9.52 20250116 240 10.83 20250408 402 -33.83 20240612 217 22.58 20241209 1.66 Y 016600 500 891 억 3087772 N N 26345 N 00 N
5 20250512 130308 57 100.00 KOSDAQ 금융 N N N N N 267 4 2 1.52 29108041 109182 22.46 264 269 264 341 185 263 266.60 1.73 0 -25060 275 268 264 257 253 267 256 891 78 500 180 1 1 178247112 476 26.70 0.34 12 0.06 10.00 785.00 402 20240612 -33.58 217 20241209 23.04 294 -9.18 20250116 240 11.25 20250408 402 -33.58 20240612 217 23.04 20241209 1.66 Y 016600 500 891 억 3087772 N N 26345 N 00 N
6 20250512 120309 57 100.00 KOSDAQ 금융 N N N N N 268 5 2 1.90 17762035 66767 13.74 264 268 264 341 185 263 266.03 1.73 0 -14115 275 268 264 257 253 267 256 891 78 500 180 1 1 178247112 478 26.80 0.34 12 0.04 10.00 785.00 402 20240612 -33.33 217 20241209 23.50 294 -8.84 20250116 240 11.67 20250408 402 -33.33 20240612 217 23.50 20241209 1.66 Y 016600 500 891 억 3087772 N N 26345 N 00 N
7 20250512 110309 57 100.00 KOSDAQ 금융 N N N N N 267 4 2 1.52 16203030 60928 12.54 264 267 264 341 185 263 265.94 1.73 0 -12909 275 268 264 257 253 267 256 891 78 500 180 1 1 178247112 476 26.70 0.34 12 0.03 10.00 785.00 402 20240612 -33.58 217 20241209 23.04 294 -9.18 20250116 240 11.25 20250408 402 -33.58 20240612 217 23.04 20241209 1.66 Y 016600 500 891 억 3087772 N N 26345 N 00 N
8 20250512 100309 57 100.00 KOSDAQ 금융 N N N N N 266 3 2 1.14 8230899 31015 6.38 264 267 264 341 185 263 265.38 1.73 0 527 275 268 264 257 253 267 256 891 78 500 180 1 1 178247112 474 26.60 0.34 12 0.02 10.00 785.00 402 20240612 -33.83 217 20241209 22.58 294 -9.52 20250116 240 10.83 20250408 402 -33.83 20240612 217 22.58 20241209 1.66 Y 016600 500 891 억 3087772 N N 26345 N 00 N
9 20250512 090309 57 100.00 KOSDAQ 금융 N N N N N 265 2 2 0.76 1921217 7250 1.49 264 266 264 341 185 263 265.00 1.73 0 0 275 268 264 257 253 267 256 891 78 500 180 1 1 178247112 472 26.50 0.34 12 0.00 10.00 785.00 402 20240612 -34.08 217 20241209 22.12 294 -9.86 20250116 240 10.42 20250408 402 -34.08 20240612 217 22.12 20241209 1.66 Y 016600 500 891 억 3087772 N N 26345 N 00 N
10 20250509 160309 57 100.00 KOSDAQ 금융 N N N N N 263 -7 5 -2.59 128348199 485827 326.93 268 271 260 351 189 270 264.18 1.74 0 229 273 271 268 266 263 272 267 891 81 500 190 1 1 178247112 469 26.30 0.34 12 0.27 10.00 785.00 402 20240612 -34.58 217 20241209 21.20 294 -10.54 20250116 240 9.58 20250408 402 -34.58 20240612 217 21.20 20241209 1.67 Y 016600 500 891 억 3107445 N N 26345 N 00 N
11 20250509 150309 57 100.00 KOSDAQ 금융 N N N N N 264 -6 5 -2.22 123390503 467017 314.27 268 271 260 351 189 270 264.21 1.74 0 12820 273 271 268 266 263 272 267 891 81 500 190 1 1 178247112 471 26.40 0.34 12 0.26 10.00 785.00 402 20240612 -34.33 217 20241209 21.66 294 -10.20 20250116 240 10.00 20250408 402 -34.33 20240612 217 21.66 20241209 1.67 Y 016600 500 891 억 3107445 N N 13524 N 00 N
12 20250509 140308 57 100.00 KOSDAQ 금융 N N N N N 264 -6 5 -2.22 96868842 366176 246.41 268 271 261 351 189 270 264.54 1.74 0 13502 273 271 268 266 263 272 267 891 81 500 190 1 1 178247112 471 26.40 0.34 12 0.21 10.00 785.00 402 20240612 -34.33 217 20241209 21.66 294 -10.20 20250116 240 10.00 20250408 402 -34.33 20240612 217 21.66 20241209 1.67 Y 016600 500 891 억 3107445 N N 13524 N 00 N