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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016600/price/prices-20250301.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
20250306,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,-1,5,-0.35,90965373,320897,72.02,282,287,281,367,199,283,283.47,1.16,0,-4743,289,285,281,277,273,288,280,891,84,500,200,1,1,178247112,503,7.05,0.37,12,0.18,40.00,770.00,402,20240612,-29.85,217,20241209,29.95,294,-4.08,20250116,262,7.63,20250102,402,-29.85,20240612,217,29.95,20241209,2.20,N,016600,500,891 억,,2064735,N,N,0,N,00,N
20250306,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,0,3,0.00,83571338,294698,66.14,282,287,281,367,199,283,283.58,1.16,0,14014,289,285,281,277,273,288,280,891,84,500,200,1,1,178247112,504,7.08,0.37,12,0.17,40.00,770.00,402,20240612,-29.60,217,20241209,30.41,294,-3.74,20250116,262,8.02,20250102,402,-29.60,20240612,217,30.41,20241209,2.20,N,016600,500,891 억,,2064735,N,N,0,N,00,N
20250306,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,0,3,0.00,75174003,265028,59.48,282,287,281,367,199,283,283.65,1.16,0,27217,289,285,281,277,273,288,280,891,84,500,200,1,1,178247112,504,7.08,0.37,12,0.15,40.00,770.00,402,20240612,-29.60,217,20241209,30.41,294,-3.74,20250116,262,8.02,20250102,402,-29.60,20240612,217,30.41,20241209,2.20,N,016600,500,891 억,,2064735,N,N,0,N,00,N
20250306,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,286,3,2,1.06,41239866,144770,32.49,282,287,282,367,199,283,284.86,1.16,0,-3774,289,285,281,277,273,288,280,891,84,500,200,1,1,178247112,510,7.15,0.37,12,0.08,40.00,770.00,402,20240612,-28.86,217,20241209,31.80,294,-2.72,20250116,262,9.16,20250102,402,-28.86,20240612,217,31.80,20241209,2.20,N,016600,500,891 억,,2064735,N,N,0,N,00,N
20250306,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,4,2,1.41,33753148,118448,26.58,282,287,282,367,199,283,284.96,1.16,0,-5394,289,285,281,277,273,288,280,891,84,500,200,1,1,178247112,512,7.17,0.37,12,0.07,40.00,770.00,402,20240612,-28.61,217,20241209,32.26,294,-2.38,20250116,262,9.54,20250102,402,-28.61,20240612,217,32.26,20241209,2.20,N,016600,500,891 억,,2064735,N,N,0,N,00,N
20250306,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,4,2,1.41,17486951,61537,13.81,282,287,282,367,199,283,284.17,1.16,0,-5465,289,285,281,277,273,288,280,891,84,500,200,1,1,178247112,512,7.17,0.37,12,0.03,40.00,770.00,402,20240612,-28.61,217,20241209,32.26,294,-2.38,20250116,262,9.54,20250102,402,-28.61,20240612,217,32.26,20241209,2.20,N,016600,500,891 억,,2064735,N,N,0,N,00,N
20250306,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,0,3,0.00,8134115,28712,6.44,282,285,282,367,199,283,283.30,1.16,0,2557,289,285,281,277,273,288,280,891,84,500,200,1,1,178247112,504,7.08,0.37,12,0.02,40.00,770.00,402,20240612,-29.60,217,20241209,30.41,294,-3.74,20250116,262,8.02,20250102,402,-29.60,20240612,217,30.41,20241209,2.20,N,016600,500,891 억,,2064735,N,N,0,N,00,N
20250306,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,1,2,0.35,802823,2838,0.64,282,284,282,367,199,283,282.88,1.16,0,-671,289,285,281,277,273,288,280,891,84,500,200,1,1,178247112,506,7.10,0.37,12,0.00,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,2.20,N,016600,500,891 억,,2064735,N,N,0,N,00,N
20250305,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,5,2,1.80,124648284,444048,103.83,282,285,277,361,195,278,280.71,1.12,0,70986,292,284,281,273,270,283,272,891,83,500,200,1,1,178247112,504,7.08,0.37,12,0.25,40.00,770.00,402,20240612,-29.60,217,20241209,30.41,294,-3.74,20250116,262,8.02,20250102,402,-29.60,20240612,217,30.41,20241209,2.15,N,016600,500,891 억,,1993749,N,N,0,N,00,N
20250305,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,6,2,2.16,119230637,424948,99.37,282,285,277,361,195,278,280.58,1.12,0,74780,292,284,281,273,270,283,272,891,83,500,200,1,1,178247112,506,7.10,0.37,12,0.24,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,2.15,N,016600,500,891 억,,1993749,N,N,0,N,00,N
20250305,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,279,1,2,0.36,80313736,286484,66.99,282,285,277,361,195,278,280.34,1.12,0,31038,292,284,281,273,270,283,272,891,83,500,200,1,1,178247112,497,6.97,0.36,12,0.16,40.00,770.00,402,20240612,-30.60,217,20241209,28.57,294,-5.10,20250116,262,6.49,20250102,402,-30.60,20240612,217,28.57,20241209,2.15,N,016600,500,891 억,,1993749,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 20250306 160312 57 100.00 KOSDAQ 금융 N N N N N 282 -1 5 -0.35 90965373 320897 72.02 282 287 281 367 199 283 283.47 1.16 0 -4743 289 285 281 277 273 288 280 891 84 500 200 1 1 178247112 503 7.05 0.37 12 0.18 40.00 770.00 402 20240612 -29.85 217 20241209 29.95 294 -4.08 20250116 262 7.63 20250102 402 -29.85 20240612 217 29.95 20241209 2.20 N 016600 500 891 억 2064735 N N 0 N 00 N
3 20250306 150312 57 100.00 KOSDAQ 금융 N N N N N 283 0 3 0.00 83571338 294698 66.14 282 287 281 367 199 283 283.58 1.16 0 14014 289 285 281 277 273 288 280 891 84 500 200 1 1 178247112 504 7.08 0.37 12 0.17 40.00 770.00 402 20240612 -29.60 217 20241209 30.41 294 -3.74 20250116 262 8.02 20250102 402 -29.60 20240612 217 30.41 20241209 2.20 N 016600 500 891 억 2064735 N N 0 N 00 N
4 20250306 140312 57 100.00 KOSDAQ 금융 N N N N N 283 0 3 0.00 75174003 265028 59.48 282 287 281 367 199 283 283.65 1.16 0 27217 289 285 281 277 273 288 280 891 84 500 200 1 1 178247112 504 7.08 0.37 12 0.15 40.00 770.00 402 20240612 -29.60 217 20241209 30.41 294 -3.74 20250116 262 8.02 20250102 402 -29.60 20240612 217 30.41 20241209 2.20 N 016600 500 891 억 2064735 N N 0 N 00 N
5 20250306 130312 57 100.00 KOSDAQ 금융 N N N N N 286 3 2 1.06 41239866 144770 32.49 282 287 282 367 199 283 284.86 1.16 0 -3774 289 285 281 277 273 288 280 891 84 500 200 1 1 178247112 510 7.15 0.37 12 0.08 40.00 770.00 402 20240612 -28.86 217 20241209 31.80 294 -2.72 20250116 262 9.16 20250102 402 -28.86 20240612 217 31.80 20241209 2.20 N 016600 500 891 억 2064735 N N 0 N 00 N
6 20250306 120312 57 100.00 KOSDAQ 금융 N N N N N 287 4 2 1.41 33753148 118448 26.58 282 287 282 367 199 283 284.96 1.16 0 -5394 289 285 281 277 273 288 280 891 84 500 200 1 1 178247112 512 7.17 0.37 12 0.07 40.00 770.00 402 20240612 -28.61 217 20241209 32.26 294 -2.38 20250116 262 9.54 20250102 402 -28.61 20240612 217 32.26 20241209 2.20 N 016600 500 891 억 2064735 N N 0 N 00 N
7 20250306 110311 57 100.00 KOSDAQ 금융 N N N N N 287 4 2 1.41 17486951 61537 13.81 282 287 282 367 199 283 284.17 1.16 0 -5465 289 285 281 277 273 288 280 891 84 500 200 1 1 178247112 512 7.17 0.37 12 0.03 40.00 770.00 402 20240612 -28.61 217 20241209 32.26 294 -2.38 20250116 262 9.54 20250102 402 -28.61 20240612 217 32.26 20241209 2.20 N 016600 500 891 억 2064735 N N 0 N 00 N
8 20250306 100312 57 100.00 KOSDAQ 금융 N N N N N 283 0 3 0.00 8134115 28712 6.44 282 285 282 367 199 283 283.30 1.16 0 2557 289 285 281 277 273 288 280 891 84 500 200 1 1 178247112 504 7.08 0.37 12 0.02 40.00 770.00 402 20240612 -29.60 217 20241209 30.41 294 -3.74 20250116 262 8.02 20250102 402 -29.60 20240612 217 30.41 20241209 2.20 N 016600 500 891 억 2064735 N N 0 N 00 N
9 20250306 090314 57 100.00 KOSDAQ 금융 N N N N N 284 1 2 0.35 802823 2838 0.64 282 284 282 367 199 283 282.88 1.16 0 -671 289 285 281 277 273 288 280 891 84 500 200 1 1 178247112 506 7.10 0.37 12 0.00 40.00 770.00 402 20240612 -29.35 217 20241209 30.88 294 -3.40 20250116 262 8.40 20250102 402 -29.35 20240612 217 30.88 20241209 2.20 N 016600 500 891 억 2064735 N N 0 N 00 N
10 20250305 160309 57 100.00 KOSDAQ 금융 N N N N N 283 5 2 1.80 124648284 444048 103.83 282 285 277 361 195 278 280.71 1.12 0 70986 292 284 281 273 270 283 272 891 83 500 200 1 1 178247112 504 7.08 0.37 12 0.25 40.00 770.00 402 20240612 -29.60 217 20241209 30.41 294 -3.74 20250116 262 8.02 20250102 402 -29.60 20240612 217 30.41 20241209 2.15 N 016600 500 891 억 1993749 N N 0 N 00 N
11 20250305 150311 57 100.00 KOSDAQ 금융 N N N N N 284 6 2 2.16 119230637 424948 99.37 282 285 277 361 195 278 280.58 1.12 0 74780 292 284 281 273 270 283 272 891 83 500 200 1 1 178247112 506 7.10 0.37 12 0.24 40.00 770.00 402 20240612 -29.35 217 20241209 30.88 294 -3.40 20250116 262 8.40 20250102 402 -29.35 20240612 217 30.88 20241209 2.15 N 016600 500 891 억 1993749 N N 0 N 00 N
12 20250305 140308 57 100.00 KOSDAQ 금융 N N N N N 279 1 2 0.36 80313736 286484 66.99 282 285 277 361 195 278 280.34 1.12 0 31038 292 284 281 273 270 283 272 891 83 500 200 1 1 178247112 497 6.97 0.36 12 0.16 40.00 770.00 402 20240612 -30.60 217 20241209 28.57 294 -5.10 20250116 262 6.49 20250102 402 -30.60 20240612 217 28.57 20241209 2.15 N 016600 500 891 억 1993749 N N 0 N 00 N