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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-2,5,-0.74,69681098,260066,114.55,271,271,266,352,190,271,267.94,1.26,0,36604,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,479,6.72,0.35,12,0.15,40.00,770.00,402,20240612,-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
20250218,120320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-3,5,-1.11,68674988,256312,112.89,271,271,266,352,190,271,267.94,1.26,0,36604,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,478,6.70,0.35,12,0.14,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
20250218,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-3,5,-1.11,48687360,181513,79.95,271,271,266,352,190,271,268.23,1.26,0,14148,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,478,6.70,0.35,12,0.10,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
20250218,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-3,5,-1.11,32442158,120945,53.27,271,271,266,352,190,271,268.24,1.26,0,11884,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,478,6.70,0.35,12,0.07,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
20250218,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,0,3,0.00,118156,436,0.19,271,271,271,352,190,271,271.00,1.26,0,-54,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.00,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
20250217,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,1,2,0.37,61041298,226962,85.35,270,272,267,351,189,270,268.95,1.26,0,-3454,279,274,270,265,261,272,263,891,81,500,190,1,1,178247112,483,6.78,0.35,12,0.13,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.10,N,016600,500,891 억,,2252480,N,N,0,N,00,N
20250217,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,58314982,216870,81.55,270,272,267,351,189,270,268.89,1.26,0,-2606,279,274,270,265,261,272,263,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.12,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.10,N,016600,500,891 억,,2252480,N,N,0,N,00,N
20250217,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,56079757,208556,78.43,270,272,267,351,189,270,268.90,1.26,0,-4780,279,274,270,265,261,272,263,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.12,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.10,N,016600,500,891 억,,2252480,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 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
3 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
4 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
5 20250218 130320 57 100.00 KOSDAQ 금융 N N N N N 269 -2 5 -0.74 69681098 260066 114.55 271 271 266 352 190 271 267.94 1.26 0 36604 275 273 270 268 265 274 269 891 81 500 200 1 1 178247112 479 6.72 0.35 12 0.15 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
6 20250218 120320 57 100.00 KOSDAQ 금융 N N N N N 268 -3 5 -1.11 68674988 256312 112.89 271 271 266 352 190 271 267.94 1.26 0 36604 275 273 270 268 265 274 269 891 81 500 200 1 1 178247112 478 6.70 0.35 12 0.14 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 2.12 N 016600 500 891 억 2249026 N N 0 N 00 N
7 20250218 110320 57 100.00 KOSDAQ 금융 N N N N N 268 -3 5 -1.11 48687360 181513 79.95 271 271 266 352 190 271 268.23 1.26 0 14148 275 273 270 268 265 274 269 891 81 500 200 1 1 178247112 478 6.70 0.35 12 0.10 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 2.12 N 016600 500 891 억 2249026 N N 0 N 00 N
8 20250218 100321 57 100.00 KOSDAQ 금융 N N N N N 268 -3 5 -1.11 32442158 120945 53.27 271 271 266 352 190 271 268.24 1.26 0 11884 275 273 270 268 265 274 269 891 81 500 200 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 2.12 N 016600 500 891 억 2249026 N N 0 N 00 N
9 20250218 090321 57 100.00 KOSDAQ 금융 N N N N N 271 0 3 0.00 118156 436 0.19 271 271 271 352 190 271 271.00 1.26 0 -54 275 273 270 268 265 274 269 891 81 500 200 1 1 178247112 483 6.78 0.35 12 0.00 40.00 770.00 402 20240612 -32.59 217 20241209 24.88 294 -7.82 20250116 262 3.44 20250102 402 -32.59 20240612 217 24.88 20241209 2.12 N 016600 500 891 억 2249026 N N 0 N 00 N
10 20250217 160320 57 100.00 KOSDAQ 금융 N N N N N 271 1 2 0.37 61041298 226962 85.35 270 272 267 351 189 270 268.95 1.26 0 -3454 279 274 270 265 261 272 263 891 81 500 190 1 1 178247112 483 6.78 0.35 12 0.13 40.00 770.00 402 20240612 -32.59 217 20241209 24.88 294 -7.82 20250116 262 3.44 20250102 402 -32.59 20240612 217 24.88 20241209 2.10 N 016600 500 891 억 2252480 N N 0 N 00 N
11 20250217 150320 57 100.00 KOSDAQ 금융 N N N N N 270 0 3 0.00 58314982 216870 81.55 270 272 267 351 189 270 268.89 1.26 0 -2606 279 274 270 265 261 272 263 891 81 500 190 1 1 178247112 481 6.75 0.35 12 0.12 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 2.10 N 016600 500 891 억 2252480 N N 0 N 00 N
12 20250217 140319 57 100.00 KOSDAQ 금융 N N N N N 270 0 3 0.00 56079757 208556 78.43 270 272 267 351 189 270 268.90 1.26 0 -4780 279 274 270 265 261 272 263 891 81 500 190 1 1 178247112 481 6.75 0.35 12 0.12 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 2.10 N 016600 500 891 억 2252480 N N 0 N 00 N