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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,2,2,0.75,67032589,249681,108.18,269,271,267,348,188,268,268.47,1.28,0,4672,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,481,6.75,0.35,12,0.14,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
20250221,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,2,2,0.75,59793363,222832,96.54,269,271,267,348,188,268,268.33,1.28,0,6859,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,481,6.75,0.35,12,0.13,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
20250221,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,1,2,0.37,53949158,201155,87.15,269,270,267,348,188,268,268.20,1.28,0,6396,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.11,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
20250221,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,0,3,0.00,31453703,117286,50.82,269,270,267,348,188,268,268.18,1.28,0,2066,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.07,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
20250221,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,1,2,0.37,26506708,98823,42.82,269,270,267,348,188,268,268.22,1.28,0,1994,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.06,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
20250221,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,0,3,0.00,21954038,81813,35.45,269,270,267,348,188,268,268.34,1.28,0,1929,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.05,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
20250221,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,0,3,0.00,11097688,41391,17.93,269,270,267,348,188,268,268.12,1.28,0,2983,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.02,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
20250221,090324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,1,2,0.37,40081,149,0.06,269,269,269,348,188,268,269.00,1.28,0,0,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.00,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
20250220,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,61902933,230807,181.82,268,272,267,349,189,269,268.21,1.29,0,-13796,271,269,268,266,265,270,267,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.13,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.14,N,016600,500,891 억,,2291569,N,N,0,N,00,N
20250220,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,55183095,205733,162.06,268,272,267,349,189,269,268.23,1.29,0,-13229,271,269,268,266,265,270,267,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.12,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.14,N,016600,500,891 억,,2291569,N,N,0,N,00,N
20250220,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,44405640,165440,130.32,268,272,267,349,189,269,268.41,1.29,0,-15271,271,269,268,266,265,270,267,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.09,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.14,N,016600,500,891 억,,2291569,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 20250221 160324 57 100.00 KOSDAQ 금융 N N N N N 270 2 2 0.75 67032589 249681 108.18 269 271 267 348 188 268 268.47 1.28 0 4672 274 271 269 266 264 270 265 891 80 500 190 1 1 178247112 481 6.75 0.35 12 0.14 40.00 770.00 402 20240612 -32.84 217 20241209 24.42 294 -8.16 20250116 262 3.05 20250102 402 -32.84 20240612 217 24.42 20241209 2.13 N 016600 500 891 억 2277773 N N 0 N 00 N
3 20250221 150326 57 100.00 KOSDAQ 금융 N N N N N 270 2 2 0.75 59793363 222832 96.54 269 271 267 348 188 268 268.33 1.28 0 6859 274 271 269 266 264 270 265 891 80 500 190 1 1 178247112 481 6.75 0.35 12 0.13 40.00 770.00 402 20240612 -32.84 217 20241209 24.42 294 -8.16 20250116 262 3.05 20250102 402 -32.84 20240612 217 24.42 20241209 2.13 N 016600 500 891 억 2277773 N N 0 N 00 N
4 20250221 140323 57 100.00 KOSDAQ 금융 N N N N N 269 1 2 0.37 53949158 201155 87.15 269 270 267 348 188 268 268.20 1.28 0 6396 274 271 269 266 264 270 265 891 80 500 190 1 1 178247112 479 6.72 0.35 12 0.11 40.00 770.00 402 20240612 -33.08 217 20241209 23.96 294 -8.50 20250116 262 2.67 20250102 402 -33.08 20240612 217 23.96 20241209 2.13 N 016600 500 891 억 2277773 N N 0 N 00 N
5 20250221 130323 57 100.00 KOSDAQ 금융 N N N N N 268 0 3 0.00 31453703 117286 50.82 269 270 267 348 188 268 268.18 1.28 0 2066 274 271 269 266 264 270 265 891 80 500 190 1 1 178247112 478 6.70 0.35 12 0.07 40.00 770.00 402 20240612 -33.33 217 20241209 23.50 294 -8.84 20250116 262 2.29 20250102 402 -33.33 20240612 217 23.50 20241209 2.13 N 016600 500 891 억 2277773 N N 0 N 00 N
6 20250221 120324 57 100.00 KOSDAQ 금융 N N N N N 269 1 2 0.37 26506708 98823 42.82 269 270 267 348 188 268 268.22 1.28 0 1994 274 271 269 266 264 270 265 891 80 500 190 1 1 178247112 479 6.72 0.35 12 0.06 40.00 770.00 402 20240612 -33.08 217 20241209 23.96 294 -8.50 20250116 262 2.67 20250102 402 -33.08 20240612 217 23.96 20241209 2.13 N 016600 500 891 억 2277773 N N 0 N 00 N
7 20250221 110323 57 100.00 KOSDAQ 금융 N N N N N 268 0 3 0.00 21954038 81813 35.45 269 270 267 348 188 268 268.34 1.28 0 1929 274 271 269 266 264 270 265 891 80 500 190 1 1 178247112 478 6.70 0.35 12 0.05 40.00 770.00 402 20240612 -33.33 217 20241209 23.50 294 -8.84 20250116 262 2.29 20250102 402 -33.33 20240612 217 23.50 20241209 2.13 N 016600 500 891 억 2277773 N N 0 N 00 N
8 20250221 100324 57 100.00 KOSDAQ 금융 N N N N N 268 0 3 0.00 11097688 41391 17.93 269 270 267 348 188 268 268.12 1.28 0 2983 274 271 269 266 264 270 265 891 80 500 190 1 1 178247112 478 6.70 0.35 12 0.02 40.00 770.00 402 20240612 -33.33 217 20241209 23.50 294 -8.84 20250116 262 2.29 20250102 402 -33.33 20240612 217 23.50 20241209 2.13 N 016600 500 891 억 2277773 N N 0 N 00 N
9 20250221 090324 57 100.00 KOSDAQ 금융 N N N N N 269 1 2 0.37 40081 149 0.06 269 269 269 348 188 268 269.00 1.28 0 0 274 271 269 266 264 270 265 891 80 500 190 1 1 178247112 479 6.72 0.35 12 0.00 40.00 770.00 402 20240612 -33.08 217 20241209 23.96 294 -8.50 20250116 262 2.67 20250102 402 -33.08 20240612 217 23.96 20241209 2.13 N 016600 500 891 억 2277773 N N 0 N 00 N
10 20250220 160323 57 100.00 KOSDAQ 금융 N N N N N 268 -1 5 -0.37 61902933 230807 181.82 268 272 267 349 189 269 268.21 1.29 0 -13796 271 269 268 266 265 270 267 891 80 500 190 1 1 178247112 478 6.70 0.35 12 0.13 40.00 770.00 402 20240612 -33.33 217 20241209 23.50 294 -8.84 20250116 262 2.29 20250102 402 -33.33 20240612 217 23.50 20241209 2.14 N 016600 500 891 억 2291569 N N 0 N 00 N
11 20250220 150322 57 100.00 KOSDAQ 금융 N N N N N 269 0 3 0.00 55183095 205733 162.06 268 272 267 349 189 269 268.23 1.29 0 -13229 271 269 268 266 265 270 267 891 80 500 190 1 1 178247112 479 6.72 0.35 12 0.12 40.00 770.00 402 20240612 -33.08 217 20241209 23.96 294 -8.50 20250116 262 2.67 20250102 402 -33.08 20240612 217 23.96 20241209 2.14 N 016600 500 891 억 2291569 N N 0 N 00 N
12 20250220 140324 57 100.00 KOSDAQ 금융 N N N N N 269 0 3 0.00 44405640 165440 130.32 268 272 267 349 189 269 268.41 1.29 0 -15271 271 269 268 266 265 270 267 891 80 500 190 1 1 178247112 479 6.72 0.35 12 0.09 40.00 770.00 402 20240612 -33.08 217 20241209 23.96 294 -8.50 20250116 262 2.67 20250102 402 -33.08 20240612 217 23.96 20241209 2.14 N 016600 500 891 억 2291569 N N 0 N 00 N