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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016920/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
20250312,160319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1967,-4,5,-0.20,515431955,259726,87.23,1973,2015,1957,2560,1380,1971,1984.52,2.34,0,14944,2124,2047,2003,1926,1882,2025,1904,132,589,500,1260,1,1,26493538,521,30.26,0.77,12,0.98,65.00,2546.00,3380,20241211,-41.80,1081,20241125,81.96,2625,-25.07,20250115,1700,15.71,20250207,3380,-41.80,20241211,1081,81.96,20241125,0.26,N,016920,500,132 억,,619221,N,N,0,N,00,N
20250312,150320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1971,0,3,0.00,499765538,251767,84.56,1973,2015,1957,2560,1380,1971,1985.03,2.34,0,19471,2124,2047,2003,1926,1882,2025,1904,132,589,500,1260,1,1,26493538,522,30.32,0.77,12,0.95,65.00,2546.00,3380,20241211,-41.69,1081,20241125,82.33,2625,-24.91,20250115,1700,15.94,20250207,3380,-41.69,20241211,1081,82.33,20241125,0.26,N,016920,500,132 억,,619221,N,N,0,N,00,N
20250312,140318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1983,12,2,0.61,410213133,206396,69.32,1973,2015,1957,2560,1380,1971,1987.51,2.34,0,25643,2124,2047,2003,1926,1882,2025,1904,132,589,500,1260,1,1,26493538,525,30.51,0.78,12,0.78,65.00,2546.00,3380,20241211,-41.33,1081,20241125,83.44,2625,-24.46,20250115,1700,16.65,20250207,3380,-41.33,20241211,1081,83.44,20241125,0.26,N,016920,500,132 억,,619221,N,N,0,N,00,N
20250312,130319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1986,15,2,0.76,312933935,157211,52.80,1973,2015,1957,2560,1380,1971,1990.54,2.34,0,21911,2124,2047,2003,1926,1882,2025,1904,132,589,500,1260,1,1,26493538,526,30.55,0.78,12,0.59,65.00,2546.00,3380,20241211,-41.24,1081,20241125,83.72,2625,-24.34,20250115,1700,16.82,20250207,3380,-41.24,20241211,1081,83.72,20241125,0.26,N,016920,500,132 억,,619221,N,N,0,N,00,N
20250312,120319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1997,26,2,1.32,278241263,139827,46.96,1973,2015,1957,2560,1380,1971,1989.90,2.34,0,27335,2124,2047,2003,1926,1882,2025,1904,132,589,500,1260,1,1,26493538,529,30.72,0.78,12,0.53,65.00,2546.00,3380,20241211,-40.92,1081,20241125,84.74,2625,-23.92,20250115,1700,17.47,20250207,3380,-40.92,20241211,1081,84.74,20241125,0.26,N,016920,500,132 억,,619221,N,N,0,N,00,N
20250312,110317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,19,2,0.96,209069351,105185,35.33,1973,2015,1957,2560,1380,1971,1987.64,2.34,0,16337,2124,2047,2003,1926,1882,2025,1904,132,589,500,1260,1,1,26493538,527,30.62,0.78,12,0.40,65.00,2546.00,3380,20241211,-41.12,1081,20241125,84.09,2625,-24.19,20250115,1700,17.06,20250207,3380,-41.12,20241211,1081,84.09,20241125,0.26,N,016920,500,132 억,,619221,N,N,0,N,00,N
20250312,100318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1994,23,2,1.17,138720224,69775,23.43,1973,2015,1957,2560,1380,1971,1988.11,2.34,0,12202,2124,2047,2003,1926,1882,2025,1904,132,589,500,1260,1,1,26493538,528,30.68,0.78,12,0.26,65.00,2546.00,3380,20241211,-41.01,1081,20241125,84.46,2625,-24.04,20250115,1700,17.29,20250207,3380,-41.01,20241211,1081,84.46,20241125,0.26,N,016920,500,132 억,,619221,N,N,0,N,00,N
20250312,090320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1977,6,2,0.30,3634668,1836,0.62,1973,2000,1973,2560,1380,1971,1979.73,2.34,0,-1020,2124,2047,2003,1926,1882,2025,1904,132,589,500,1260,1,1,26493538,524,30.42,0.78,12,0.01,65.00,2546.00,3380,20241211,-41.51,1081,20241125,82.89,2625,-24.69,20250115,1700,16.29,20250207,3380,-41.51,20241211,1081,82.89,20241125,0.26,N,016920,500,132 억,,619221,N,N,0,N,00,N
20250311,160316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1971,-79,5,-3.85,596512446,297499,75.73,2005,2080,1959,2665,1435,2050,2005.09,2.41,0,-20353,2143,2096,2028,1981,1913,2120,2005,132,615,500,1310,1,1,26493538,522,30.32,0.77,12,1.12,65.00,2546.00,3380,20241211,-41.69,1081,20241125,82.33,2625,-24.91,20250115,1700,15.94,20250207,3380,-41.69,20241211,1081,82.33,20241125,0.23,N,016920,500,132 억,,639734,N,N,0,N,00,N
20250311,150318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1969,-81,5,-3.95,549686845,273683,69.67,2005,2080,1959,2665,1435,2050,2008.48,2.41,0,-26866,2143,2096,2028,1981,1913,2120,2005,132,615,500,1310,1,1,26493538,522,30.29,0.77,12,1.03,65.00,2546.00,3380,20241211,-41.75,1081,20241125,82.15,2625,-24.99,20250115,1700,15.82,20250207,3380,-41.75,20241211,1081,82.15,20241125,0.23,N,016920,500,132 억,,639734,N,N,0,N,00,N
20250311,140318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,-60,5,-2.93,445150943,220833,56.21,2005,2080,1959,2665,1435,2050,2015.78,2.41,0,-10866,2143,2096,2028,1981,1913,2120,2005,132,615,500,1310,1,1,26493538,527,30.62,0.78,12,0.83,65.00,2546.00,3380,20241211,-41.12,1081,20241125,84.09,2625,-24.19,20250115,1700,17.06,20250207,3380,-41.12,20241211,1081,84.09,20241125,0.23,N,016920,500,132 억,,639734,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 20250312 160319 57 100.00 KOSDAQ 유통 N N N N N 1967 -4 5 -0.20 515431955 259726 87.23 1973 2015 1957 2560 1380 1971 1984.52 2.34 0 14944 2124 2047 2003 1926 1882 2025 1904 132 589 500 1260 1 1 26493538 521 30.26 0.77 12 0.98 65.00 2546.00 3380 20241211 -41.80 1081 20241125 81.96 2625 -25.07 20250115 1700 15.71 20250207 3380 -41.80 20241211 1081 81.96 20241125 0.26 N 016920 500 132 억 619221 N N 0 N 00 N
3 20250312 150320 57 100.00 KOSDAQ 유통 N N N N N 1971 0 3 0.00 499765538 251767 84.56 1973 2015 1957 2560 1380 1971 1985.03 2.34 0 19471 2124 2047 2003 1926 1882 2025 1904 132 589 500 1260 1 1 26493538 522 30.32 0.77 12 0.95 65.00 2546.00 3380 20241211 -41.69 1081 20241125 82.33 2625 -24.91 20250115 1700 15.94 20250207 3380 -41.69 20241211 1081 82.33 20241125 0.26 N 016920 500 132 억 619221 N N 0 N 00 N
4 20250312 140318 57 100.00 KOSDAQ 유통 N N N N N 1983 12 2 0.61 410213133 206396 69.32 1973 2015 1957 2560 1380 1971 1987.51 2.34 0 25643 2124 2047 2003 1926 1882 2025 1904 132 589 500 1260 1 1 26493538 525 30.51 0.78 12 0.78 65.00 2546.00 3380 20241211 -41.33 1081 20241125 83.44 2625 -24.46 20250115 1700 16.65 20250207 3380 -41.33 20241211 1081 83.44 20241125 0.26 N 016920 500 132 억 619221 N N 0 N 00 N
5 20250312 130319 57 100.00 KOSDAQ 유통 N N N N N 1986 15 2 0.76 312933935 157211 52.80 1973 2015 1957 2560 1380 1971 1990.54 2.34 0 21911 2124 2047 2003 1926 1882 2025 1904 132 589 500 1260 1 1 26493538 526 30.55 0.78 12 0.59 65.00 2546.00 3380 20241211 -41.24 1081 20241125 83.72 2625 -24.34 20250115 1700 16.82 20250207 3380 -41.24 20241211 1081 83.72 20241125 0.26 N 016920 500 132 억 619221 N N 0 N 00 N
6 20250312 120319 57 100.00 KOSDAQ 유통 N N N N N 1997 26 2 1.32 278241263 139827 46.96 1973 2015 1957 2560 1380 1971 1989.90 2.34 0 27335 2124 2047 2003 1926 1882 2025 1904 132 589 500 1260 1 1 26493538 529 30.72 0.78 12 0.53 65.00 2546.00 3380 20241211 -40.92 1081 20241125 84.74 2625 -23.92 20250115 1700 17.47 20250207 3380 -40.92 20241211 1081 84.74 20241125 0.26 N 016920 500 132 억 619221 N N 0 N 00 N
7 20250312 110317 57 100.00 KOSDAQ 유통 N N N N N 1990 19 2 0.96 209069351 105185 35.33 1973 2015 1957 2560 1380 1971 1987.64 2.34 0 16337 2124 2047 2003 1926 1882 2025 1904 132 589 500 1260 1 1 26493538 527 30.62 0.78 12 0.40 65.00 2546.00 3380 20241211 -41.12 1081 20241125 84.09 2625 -24.19 20250115 1700 17.06 20250207 3380 -41.12 20241211 1081 84.09 20241125 0.26 N 016920 500 132 억 619221 N N 0 N 00 N
8 20250312 100318 57 100.00 KOSDAQ 유통 N N N N N 1994 23 2 1.17 138720224 69775 23.43 1973 2015 1957 2560 1380 1971 1988.11 2.34 0 12202 2124 2047 2003 1926 1882 2025 1904 132 589 500 1260 1 1 26493538 528 30.68 0.78 12 0.26 65.00 2546.00 3380 20241211 -41.01 1081 20241125 84.46 2625 -24.04 20250115 1700 17.29 20250207 3380 -41.01 20241211 1081 84.46 20241125 0.26 N 016920 500 132 억 619221 N N 0 N 00 N
9 20250312 090320 57 100.00 KOSDAQ 유통 N N N N N 1977 6 2 0.30 3634668 1836 0.62 1973 2000 1973 2560 1380 1971 1979.73 2.34 0 -1020 2124 2047 2003 1926 1882 2025 1904 132 589 500 1260 1 1 26493538 524 30.42 0.78 12 0.01 65.00 2546.00 3380 20241211 -41.51 1081 20241125 82.89 2625 -24.69 20250115 1700 16.29 20250207 3380 -41.51 20241211 1081 82.89 20241125 0.26 N 016920 500 132 억 619221 N N 0 N 00 N
10 20250311 160316 57 100.00 KOSDAQ 유통 N N N N N 1971 -79 5 -3.85 596512446 297499 75.73 2005 2080 1959 2665 1435 2050 2005.09 2.41 0 -20353 2143 2096 2028 1981 1913 2120 2005 132 615 500 1310 1 1 26493538 522 30.32 0.77 12 1.12 65.00 2546.00 3380 20241211 -41.69 1081 20241125 82.33 2625 -24.91 20250115 1700 15.94 20250207 3380 -41.69 20241211 1081 82.33 20241125 0.23 N 016920 500 132 억 639734 N N 0 N 00 N
11 20250311 150318 57 100.00 KOSDAQ 유통 N N N N N 1969 -81 5 -3.95 549686845 273683 69.67 2005 2080 1959 2665 1435 2050 2008.48 2.41 0 -26866 2143 2096 2028 1981 1913 2120 2005 132 615 500 1310 1 1 26493538 522 30.29 0.77 12 1.03 65.00 2546.00 3380 20241211 -41.75 1081 20241125 82.15 2625 -24.99 20250115 1700 15.82 20250207 3380 -41.75 20241211 1081 82.15 20241125 0.23 N 016920 500 132 억 639734 N N 0 N 00 N
12 20250311 140318 57 100.00 KOSDAQ 유통 N N N N N 1990 -60 5 -2.93 445150943 220833 56.21 2005 2080 1959 2665 1435 2050 2015.78 2.41 0 -10866 2143 2096 2028 1981 1913 2120 2005 132 615 500 1310 1 1 26493538 527 30.62 0.78 12 0.83 65.00 2546.00 3380 20241211 -41.12 1081 20241125 84.09 2625 -24.19 20250115 1700 17.06 20250207 3380 -41.12 20241211 1081 84.09 20241125 0.23 N 016920 500 132 억 639734 N N 0 N 00 N