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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-2,5,-0.75,165778755,633549,97.97,266,269,258,344,186,265,261.67,1.88,0,7935,279,272,264,257,249,275,260,891,79,500,190,1,1,178247112,469,26.30,0.34,12,0.36,10.00,785.00,402,20240612,-34.58,217,20241209,21.20,294,-10.54,20250116,240,9.58,20250408,402,-34.58,20240612,217,21.20,20241209,1.34,Y,016600,500,891 억,,3348288,N,N,1,N,00,N
20250414,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-2,5,-0.75,157771031,603031,93.25,266,269,258,344,186,265,261.63,1.88,0,11033,279,272,264,257,249,275,260,891,79,500,190,1,1,178247112,469,26.30,0.34,12,0.34,10.00,785.00,402,20240612,-34.58,217,20241209,21.20,294,-10.54,20250116,240,9.58,20250408,402,-34.58,20240612,217,21.20,20241209,1.34,Y,016600,500,891 억,,3348288,N,N,1,N,00,N
20250414,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-2,5,-0.75,147262523,563067,87.07,266,269,258,344,186,265,261.54,1.88,0,8821,279,272,264,257,249,275,260,891,79,500,190,1,1,178247112,469,26.30,0.34,12,0.32,10.00,785.00,402,20240612,-34.58,217,20241209,21.20,294,-10.54,20250116,240,9.58,20250408,402,-34.58,20240612,217,21.20,20241209,1.34,Y,016600,500,891 억,,3348288,N,N,1,N,00,N
20250414,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,262,-3,5,-1.13,143604937,549129,84.91,266,269,258,344,186,265,261.51,1.88,0,8880,279,272,264,257,249,275,260,891,79,500,190,1,1,178247112,467,26.20,0.33,12,0.31,10.00,785.00,402,20240612,-34.83,217,20241209,20.74,294,-10.88,20250116,240,9.17,20250408,402,-34.83,20240612,217,20.74,20241209,1.34,Y,016600,500,891 억,,3348288,N,N,1,N,00,N
20250414,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,262,-3,5,-1.13,137528038,525883,81.32,266,269,258,344,186,265,261.52,1.88,0,9081,279,272,264,257,249,275,260,891,79,500,190,1,1,178247112,467,26.20,0.33,12,0.30,10.00,785.00,402,20240612,-34.83,217,20241209,20.74,294,-10.88,20250116,240,9.17,20250408,402,-34.83,20240612,217,20.74,20241209,1.34,Y,016600,500,891 억,,3348288,N,N,1,N,00,N
20250414,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,-4,5,-1.51,123535782,472461,73.06,266,269,258,344,186,265,261.47,1.88,0,5817,279,272,264,257,249,275,260,891,79,500,190,1,1,178247112,465,26.10,0.33,12,0.27,10.00,785.00,402,20240612,-35.07,217,20241209,20.28,294,-11.22,20250116,240,8.75,20250408,402,-35.07,20240612,217,20.28,20241209,1.34,Y,016600,500,891 억,,3348288,N,N,1,N,00,N
20250414,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,-4,5,-1.51,68099989,259877,40.18,266,269,258,344,186,265,262.05,1.88,0,1453,279,272,264,257,249,275,260,891,79,500,190,1,1,178247112,465,26.10,0.33,12,0.15,10.00,785.00,402,20240612,-35.07,217,20241209,20.28,294,-11.22,20250116,240,8.75,20250408,402,-35.07,20240612,217,20.28,20241209,1.34,Y,016600,500,891 억,,3348288,N,N,1,N,00,N
20250414,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,1,2,0.38,2089430,7855,1.21,266,266,266,344,186,265,266.00,1.88,0,0,279,272,264,257,249,275,260,891,79,500,190,1,1,178247112,474,26.60,0.34,12,0.00,10.00,785.00,402,20240612,-33.83,217,20241209,22.58,294,-9.52,20250116,240,10.83,20250408,402,-33.83,20240612,217,22.58,20241209,1.34,Y,016600,500,891 억,,3348288,N,N,1,N,00,N
20250411,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,3,2,1.15,171260954,646700,81.42,261,271,256,340,184,262,264.82,1.87,0,14925,272,267,258,253,244,269,255,891,78,500,180,1,1,178247112,472,26.50,0.34,12,0.36,10.00,785.00,402,20240612,-34.08,217,20241209,22.12,294,-9.86,20250116,240,10.42,20250408,402,-34.08,20240612,217,22.12,20241209,1.35,Y,016600,500,891 억,,3333363,N,N,0,N,00,N
20250411,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,5,2,1.91,159175177,601074,75.68,261,271,256,340,184,262,264.82,1.87,0,10754,272,267,258,253,244,269,255,891,78,500,180,1,1,178247112,476,26.70,0.34,12,0.34,10.00,785.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,240,11.25,20250408,402,-33.58,20240612,217,23.04,20241209,1.35,Y,016600,500,891 억,,3333363,N,N,0,N,00,N
20250411,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,4,2,1.53,149422969,564250,71.04,261,271,256,340,184,262,264.82,1.87,0,7400,272,267,258,253,244,269,255,891,78,500,180,1,1,178247112,474,26.60,0.34,12,0.32,10.00,785.00,402,20240612,-33.83,217,20241209,22.58,294,-9.52,20250116,240,10.83,20250408,402,-33.83,20240612,217,22.58,20241209,1.35,Y,016600,500,891 억,,3333363,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 20250414 160312 57 100.00 KOSDAQ 금융 N N N N N 263 -2 5 -0.75 165778755 633549 97.97 266 269 258 344 186 265 261.67 1.88 0 7935 279 272 264 257 249 275 260 891 79 500 190 1 1 178247112 469 26.30 0.34 12 0.36 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 1.34 Y 016600 500 891 억 3348288 N N 1 N 00 N
3 20250414 150313 57 100.00 KOSDAQ 금융 N N N N N 263 -2 5 -0.75 157771031 603031 93.25 266 269 258 344 186 265 261.63 1.88 0 11033 279 272 264 257 249 275 260 891 79 500 190 1 1 178247112 469 26.30 0.34 12 0.34 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 1.34 Y 016600 500 891 억 3348288 N N 1 N 00 N
4 20250414 140313 57 100.00 KOSDAQ 금융 N N N N N 263 -2 5 -0.75 147262523 563067 87.07 266 269 258 344 186 265 261.54 1.88 0 8821 279 272 264 257 249 275 260 891 79 500 190 1 1 178247112 469 26.30 0.34 12 0.32 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 1.34 Y 016600 500 891 억 3348288 N N 1 N 00 N
5 20250414 130313 57 100.00 KOSDAQ 금융 N N N N N 262 -3 5 -1.13 143604937 549129 84.91 266 269 258 344 186 265 261.51 1.88 0 8880 279 272 264 257 249 275 260 891 79 500 190 1 1 178247112 467 26.20 0.33 12 0.31 10.00 785.00 402 20240612 -34.83 217 20241209 20.74 294 -10.88 20250116 240 9.17 20250408 402 -34.83 20240612 217 20.74 20241209 1.34 Y 016600 500 891 억 3348288 N N 1 N 00 N
6 20250414 120314 57 100.00 KOSDAQ 금융 N N N N N 262 -3 5 -1.13 137528038 525883 81.32 266 269 258 344 186 265 261.52 1.88 0 9081 279 272 264 257 249 275 260 891 79 500 190 1 1 178247112 467 26.20 0.33 12 0.30 10.00 785.00 402 20240612 -34.83 217 20241209 20.74 294 -10.88 20250116 240 9.17 20250408 402 -34.83 20240612 217 20.74 20241209 1.34 Y 016600 500 891 억 3348288 N N 1 N 00 N
7 20250414 110312 57 100.00 KOSDAQ 금융 N N N N N 261 -4 5 -1.51 123535782 472461 73.06 266 269 258 344 186 265 261.47 1.88 0 5817 279 272 264 257 249 275 260 891 79 500 190 1 1 178247112 465 26.10 0.33 12 0.27 10.00 785.00 402 20240612 -35.07 217 20241209 20.28 294 -11.22 20250116 240 8.75 20250408 402 -35.07 20240612 217 20.28 20241209 1.34 Y 016600 500 891 억 3348288 N N 1 N 00 N
8 20250414 100313 57 100.00 KOSDAQ 금융 N N N N N 261 -4 5 -1.51 68099989 259877 40.18 266 269 258 344 186 265 262.05 1.88 0 1453 279 272 264 257 249 275 260 891 79 500 190 1 1 178247112 465 26.10 0.33 12 0.15 10.00 785.00 402 20240612 -35.07 217 20241209 20.28 294 -11.22 20250116 240 8.75 20250408 402 -35.07 20240612 217 20.28 20241209 1.34 Y 016600 500 891 억 3348288 N N 1 N 00 N
9 20250414 090314 57 100.00 KOSDAQ 금융 N N N N N 266 1 2 0.38 2089430 7855 1.21 266 266 266 344 186 265 266.00 1.88 0 0 279 272 264 257 249 275 260 891 79 500 190 1 1 178247112 474 26.60 0.34 12 0.00 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 1.34 Y 016600 500 891 억 3348288 N N 1 N 00 N
10 20250411 160310 57 100.00 KOSDAQ 금융 N N N N N 265 3 2 1.15 171260954 646700 81.42 261 271 256 340 184 262 264.82 1.87 0 14925 272 267 258 253 244 269 255 891 78 500 180 1 1 178247112 472 26.50 0.34 12 0.36 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 1.35 Y 016600 500 891 억 3333363 N N 0 N 00 N
11 20250411 150312 57 100.00 KOSDAQ 금융 N N N N N 267 5 2 1.91 159175177 601074 75.68 261 271 256 340 184 262 264.82 1.87 0 10754 272 267 258 253 244 269 255 891 78 500 180 1 1 178247112 476 26.70 0.34 12 0.34 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 1.35 Y 016600 500 891 억 3333363 N N 0 N 00 N
12 20250411 140313 57 100.00 KOSDAQ 금융 N N N N N 266 4 2 1.53 149422969 564250 71.04 261 271 256 340 184 262 264.82 1.87 0 7400 272 267 258 253 244 269 255 891 78 500 180 1 1 178247112 474 26.60 0.34 12 0.32 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 1.35 Y 016600 500 891 억 3333363 N N 0 N 00 N