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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,34035020,126803,43.15,269,270,267,349,189,269,268.41,1.28,0,7088,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.07,40.00,770.00,402,20240612,-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,,2284481,N,N,0,N,00,N
20250219,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,32934951,122711,41.76,269,270,267,349,189,269,268.39,1.28,0,7814,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.07,40.00,770.00,402,20240612,-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,,2284481,N,N,0,N,00,N
20250219,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,30803460,114758,39.06,269,270,267,349,189,269,268.42,1.28,0,7201,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.06,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.14,N,016600,500,891 억,,2284481,N,N,0,N,00,N
20250219,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,27676546,103091,35.08,269,270,267,349,189,269,268.47,1.28,0,5586,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.06,40.00,770.00,402,20240612,-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,,2284481,N,N,0,N,00,N
20250219,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,26745943,99628,33.91,269,270,267,349,189,269,268.46,1.28,0,5238,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.06,40.00,770.00,402,20240612,-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,,2284481,N,N,0,N,00,N
20250219,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,20791189,77450,26.36,269,270,267,349,189,269,268.45,1.28,0,201,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.04,40.00,770.00,402,20240612,-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,,2284481,N,N,0,N,00,N
20250219,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,8232578,30712,10.45,269,270,267,349,189,269,268.06,1.28,0,353,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.02,40.00,770.00,402,20240612,-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,,2284481,N,N,0,N,00,N
20250219,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,81777,304,0.10,269,270,269,349,189,269,269.00,1.28,0,-92,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.00,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.14,N,016600,500,891 억,,2284481,N,N,0,N,00,N
20250218,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-2,5,-0.74,78441892,292633,128.89,271,271,266,352,190,271,268.06,1.26,0,35486,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,479,6.72,0.35,12,0.16,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
20250218,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-1,5,-0.37,77778066,290166,127.80,271,271,266,352,190,271,268.05,1.26,0,36186,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.16,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
20250218,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-1,5,-0.37,74775678,278994,122.88,271,271,266,352,190,271,268.02,1.26,0,36226,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.16,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.12,N,016600,500,891 억,,2249026,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 20250219 160321 57 100.00 KOSDAQ 금융 N N N N N 269 0 3 0.00 34035020 126803 43.15 269 270 267 349 189 269 268.41 1.28 0 7088 273 270 268 265 263 270 265 891 80 500 190 1 1 178247112 479 6.72 0.35 12 0.07 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 2284481 N N 0 N 00 N
3 20250219 150323 57 100.00 KOSDAQ 금융 N N N N N 269 0 3 0.00 32934951 122711 41.76 269 270 267 349 189 269 268.39 1.28 0 7814 273 270 268 265 263 270 265 891 80 500 190 1 1 178247112 479 6.72 0.35 12 0.07 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 2284481 N N 0 N 00 N
4 20250219 140320 57 100.00 KOSDAQ 금융 N N N N N 269 0 3 0.00 30803460 114758 39.06 269 270 267 349 189 269 268.42 1.28 0 7201 273 270 268 265 263 270 265 891 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 2.14 N 016600 500 891 억 2284481 N N 0 N 00 N
5 20250219 130321 57 100.00 KOSDAQ 금융 N N N N N 268 -1 5 -0.37 27676546 103091 35.08 269 270 267 349 189 269 268.47 1.28 0 5586 273 270 268 265 263 270 265 891 80 500 190 1 1 178247112 478 6.70 0.35 12 0.06 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 2284481 N N 0 N 00 N
6 20250219 120321 57 100.00 KOSDAQ 금융 N N N N N 268 -1 5 -0.37 26745943 99628 33.91 269 270 267 349 189 269 268.46 1.28 0 5238 273 270 268 265 263 270 265 891 80 500 190 1 1 178247112 478 6.70 0.35 12 0.06 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 2284481 N N 0 N 00 N
7 20250219 110322 57 100.00 KOSDAQ 금융 N N N N N 268 -1 5 -0.37 20791189 77450 26.36 269 270 267 349 189 269 268.45 1.28 0 201 273 270 268 265 263 270 265 891 80 500 190 1 1 178247112 478 6.70 0.35 12 0.04 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 2284481 N N 0 N 00 N
8 20250219 100321 57 100.00 KOSDAQ 금융 N N N N N 269 0 3 0.00 8232578 30712 10.45 269 270 267 349 189 269 268.06 1.28 0 353 273 270 268 265 263 270 265 891 80 500 190 1 1 178247112 479 6.72 0.35 12 0.02 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 2284481 N N 0 N 00 N
9 20250219 090322 57 100.00 KOSDAQ 금융 N N N N N 269 0 3 0.00 81777 304 0.10 269 270 269 349 189 269 269.00 1.28 0 -92 273 270 268 265 263 270 265 891 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 2.14 N 016600 500 891 억 2284481 N N 0 N 00 N
10 20250218 160320 57 100.00 KOSDAQ 금융 N N N N N 269 -2 5 -0.74 78441892 292633 128.89 271 271 266 352 190 271 268.06 1.26 0 35486 275 273 270 268 265 274 269 891 81 500 200 1 1 178247112 479 6.72 0.35 12 0.16 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 2.12 N 016600 500 891 억 2249026 N N 0 N 00 N
11 20250218 150321 57 100.00 KOSDAQ 금융 N N N N N 270 -1 5 -0.37 77778066 290166 127.80 271 271 266 352 190 271 268.05 1.26 0 36186 275 273 270 268 265 274 269 891 81 500 200 1 1 178247112 481 6.75 0.35 12 0.16 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 2.12 N 016600 500 891 억 2249026 N N 0 N 00 N
12 20250218 140321 57 100.00 KOSDAQ 금융 N N N N N 270 -1 5 -0.37 74775678 278994 122.88 271 271 266 352 190 271 268.02 1.26 0 36226 275 273 270 268 265 274 269 891 81 500 200 1 1 178247112 481 6.75 0.35 12 0.16 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 2.12 N 016600 500 891 억 2249026 N N 0 N 00 N