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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,10,2,0.47,571858932,269233,99.93,2125,2175,2050,2760,1490,2125,2124.03,2.59,0,15271,2261,2192,2126,2057,1991,2160,2025,132,635,500,1360,5,1,26493538,566,32.85,0.84,12,1.02,65.00,2546.00,3380,20241211,-36.83,1081,20241125,97.50,2625,-18.67,20250115,1700,25.59,20250207,3380,-36.83,20241211,1081,97.50,20241125,0.24,N,016920,500,132 억,,685632,N,N,0,N,00,N
20250318,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,5,2,0.24,543911204,256113,95.06,2125,2175,2050,2760,1490,2125,2123.72,2.59,0,15074,2261,2192,2126,2057,1991,2160,2025,132,635,500,1360,5,1,26493538,564,32.77,0.84,12,0.97,65.00,2546.00,3380,20241211,-36.98,1081,20241125,97.04,2625,-18.86,20250115,1700,25.29,20250207,3380,-36.98,20241211,1081,97.04,20241125,0.24,N,016920,500,132 억,,685632,N,N,0,N,00,N
20250318,140324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,10,2,0.47,497770694,234332,86.97,2125,2175,2050,2760,1490,2125,2124.21,2.59,0,12436,2261,2192,2126,2057,1991,2160,2025,132,635,500,1360,5,1,26493538,566,32.85,0.84,12,0.88,65.00,2546.00,3380,20241211,-36.83,1081,20241125,97.50,2625,-18.67,20250115,1700,25.59,20250207,3380,-36.83,20241211,1081,97.50,20241125,0.24,N,016920,500,132 억,,685632,N,N,0,N,00,N
20250318,130324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,10,2,0.47,366399279,172286,63.94,2125,2175,2100,2760,1490,2125,2126.69,2.59,0,7441,2261,2192,2126,2057,1991,2160,2025,132,635,500,1360,5,1,26493538,566,32.85,0.84,12,0.65,65.00,2546.00,3380,20241211,-36.83,1081,20241125,97.50,2625,-18.67,20250115,1700,25.59,20250207,3380,-36.83,20241211,1081,97.50,20241125,0.24,N,016920,500,132 억,,685632,N,N,0,N,00,N
20250318,120323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,0,3,0.00,324104384,152213,56.49,2125,2175,2100,2760,1490,2125,2129.28,2.59,0,6201,2261,2192,2126,2057,1991,2160,2025,132,635,500,1360,5,1,26493538,563,32.69,0.83,12,0.57,65.00,2546.00,3380,20241211,-37.13,1081,20241125,96.58,2625,-19.05,20250115,1700,25.00,20250207,3380,-37.13,20241211,1081,96.58,20241125,0.24,N,016920,500,132 억,,685632,N,N,0,N,00,N
20250318,110323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,25,2,1.18,195743539,91827,34.08,2125,2175,2105,2760,1490,2125,2131.66,2.59,0,1616,2261,2192,2126,2057,1991,2160,2025,132,635,500,1360,5,1,26493538,570,33.08,0.84,12,0.35,65.00,2546.00,3380,20241211,-36.39,1081,20241125,98.89,2625,-18.10,20250115,1700,26.47,20250207,3380,-36.39,20241211,1081,98.89,20241125,0.24,N,016920,500,132 억,,685632,N,N,0,N,00,N
20250318,100324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,20,2,0.94,149989079,70471,26.16,2125,2175,2105,2760,1490,2125,2128.38,2.59,0,2123,2261,2192,2126,2057,1991,2160,2025,132,635,500,1360,5,1,26493538,568,33.00,0.84,12,0.27,65.00,2546.00,3380,20241211,-36.54,1081,20241125,98.43,2625,-18.29,20250115,1700,26.18,20250207,3380,-36.54,20241211,1081,98.43,20241125,0.24,N,016920,500,132 억,,685632,N,N,0,N,00,N
20250318,090324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,40,2,1.88,6007105,2810,1.04,2125,2165,2125,2760,1490,2125,2137.76,2.59,0,741,2261,2192,2126,2057,1991,2160,2025,132,635,500,1360,5,1,26493538,574,33.31,0.85,12,0.01,65.00,2546.00,3380,20241211,-35.95,1081,20241125,100.28,2625,-17.52,20250115,1700,27.35,20250207,3380,-35.95,20241211,1081,100.28,20241125,0.24,N,016920,500,132 억,,685632,N,N,0,N,00,N
20250317,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,10,2,0.47,575103730,269399,81.57,2195,2195,2060,2745,1485,2115,2134.77,2.67,0,-6888,2231,2172,2071,2012,1911,2202,2042,132,630,500,1350,5,1,26493538,563,32.69,0.83,12,1.02,65.00,2546.00,3380,20241211,-37.13,1081,20241125,96.58,2625,-19.05,20250115,1700,25.00,20250207,3380,-37.13,20241211,1081,96.58,20241125,0.27,N,016920,500,132 억,,706313,N,N,0,N,00,N
20250317,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,25,2,1.18,545723134,255614,77.40,2195,2195,2060,2745,1485,2115,2134.95,2.67,0,-9899,2231,2172,2071,2012,1911,2202,2042,132,630,500,1350,5,1,26493538,567,32.92,0.84,12,0.96,65.00,2546.00,3380,20241211,-36.69,1081,20241125,97.96,2625,-18.48,20250115,1700,25.88,20250207,3380,-36.69,20241211,1081,97.96,20241125,0.27,N,016920,500,132 억,,706313,N,N,0,N,00,N
20250317,140324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,15,2,0.71,526551114,246631,74.68,2195,2195,2060,2745,1485,2115,2134.98,2.67,0,-10200,2231,2172,2071,2012,1911,2202,2042,132,630,500,1350,5,1,26493538,564,32.77,0.84,12,0.93,65.00,2546.00,3380,20241211,-36.98,1081,20241125,97.04,2625,-18.86,20250115,1700,25.29,20250207,3380,-36.98,20241211,1081,97.04,20241125,0.27,N,016920,500,132 억,,706313,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 20250318 160323 57 100.00 KOSDAQ 유통 N N N N N 2135 10 2 0.47 571858932 269233 99.93 2125 2175 2050 2760 1490 2125 2124.03 2.59 0 15271 2261 2192 2126 2057 1991 2160 2025 132 635 500 1360 5 1 26493538 566 32.85 0.84 12 1.02 65.00 2546.00 3380 20241211 -36.83 1081 20241125 97.50 2625 -18.67 20250115 1700 25.59 20250207 3380 -36.83 20241211 1081 97.50 20241125 0.24 N 016920 500 132 억 685632 N N 0 N 00 N
3 20250318 150325 57 100.00 KOSDAQ 유통 N N N N N 2130 5 2 0.24 543911204 256113 95.06 2125 2175 2050 2760 1490 2125 2123.72 2.59 0 15074 2261 2192 2126 2057 1991 2160 2025 132 635 500 1360 5 1 26493538 564 32.77 0.84 12 0.97 65.00 2546.00 3380 20241211 -36.98 1081 20241125 97.04 2625 -18.86 20250115 1700 25.29 20250207 3380 -36.98 20241211 1081 97.04 20241125 0.24 N 016920 500 132 억 685632 N N 0 N 00 N
4 20250318 140324 57 100.00 KOSDAQ 유통 N N N N N 2135 10 2 0.47 497770694 234332 86.97 2125 2175 2050 2760 1490 2125 2124.21 2.59 0 12436 2261 2192 2126 2057 1991 2160 2025 132 635 500 1360 5 1 26493538 566 32.85 0.84 12 0.88 65.00 2546.00 3380 20241211 -36.83 1081 20241125 97.50 2625 -18.67 20250115 1700 25.59 20250207 3380 -36.83 20241211 1081 97.50 20241125 0.24 N 016920 500 132 억 685632 N N 0 N 00 N
5 20250318 130324 57 100.00 KOSDAQ 유통 N N N N N 2135 10 2 0.47 366399279 172286 63.94 2125 2175 2100 2760 1490 2125 2126.69 2.59 0 7441 2261 2192 2126 2057 1991 2160 2025 132 635 500 1360 5 1 26493538 566 32.85 0.84 12 0.65 65.00 2546.00 3380 20241211 -36.83 1081 20241125 97.50 2625 -18.67 20250115 1700 25.59 20250207 3380 -36.83 20241211 1081 97.50 20241125 0.24 N 016920 500 132 억 685632 N N 0 N 00 N
6 20250318 120323 57 100.00 KOSDAQ 유통 N N N N N 2125 0 3 0.00 324104384 152213 56.49 2125 2175 2100 2760 1490 2125 2129.28 2.59 0 6201 2261 2192 2126 2057 1991 2160 2025 132 635 500 1360 5 1 26493538 563 32.69 0.83 12 0.57 65.00 2546.00 3380 20241211 -37.13 1081 20241125 96.58 2625 -19.05 20250115 1700 25.00 20250207 3380 -37.13 20241211 1081 96.58 20241125 0.24 N 016920 500 132 억 685632 N N 0 N 00 N
7 20250318 110323 57 100.00 KOSDAQ 유통 N N N N N 2150 25 2 1.18 195743539 91827 34.08 2125 2175 2105 2760 1490 2125 2131.66 2.59 0 1616 2261 2192 2126 2057 1991 2160 2025 132 635 500 1360 5 1 26493538 570 33.08 0.84 12 0.35 65.00 2546.00 3380 20241211 -36.39 1081 20241125 98.89 2625 -18.10 20250115 1700 26.47 20250207 3380 -36.39 20241211 1081 98.89 20241125 0.24 N 016920 500 132 억 685632 N N 0 N 00 N
8 20250318 100324 57 100.00 KOSDAQ 유통 N N N N N 2145 20 2 0.94 149989079 70471 26.16 2125 2175 2105 2760 1490 2125 2128.38 2.59 0 2123 2261 2192 2126 2057 1991 2160 2025 132 635 500 1360 5 1 26493538 568 33.00 0.84 12 0.27 65.00 2546.00 3380 20241211 -36.54 1081 20241125 98.43 2625 -18.29 20250115 1700 26.18 20250207 3380 -36.54 20241211 1081 98.43 20241125 0.24 N 016920 500 132 억 685632 N N 0 N 00 N
9 20250318 090324 57 100.00 KOSDAQ 유통 N N N N N 2165 40 2 1.88 6007105 2810 1.04 2125 2165 2125 2760 1490 2125 2137.76 2.59 0 741 2261 2192 2126 2057 1991 2160 2025 132 635 500 1360 5 1 26493538 574 33.31 0.85 12 0.01 65.00 2546.00 3380 20241211 -35.95 1081 20241125 100.28 2625 -17.52 20250115 1700 27.35 20250207 3380 -35.95 20241211 1081 100.28 20241125 0.24 N 016920 500 132 억 685632 N N 0 N 00 N
10 20250317 160324 57 100.00 KOSDAQ 유통 N N N N N 2125 10 2 0.47 575103730 269399 81.57 2195 2195 2060 2745 1485 2115 2134.77 2.67 0 -6888 2231 2172 2071 2012 1911 2202 2042 132 630 500 1350 5 1 26493538 563 32.69 0.83 12 1.02 65.00 2546.00 3380 20241211 -37.13 1081 20241125 96.58 2625 -19.05 20250115 1700 25.00 20250207 3380 -37.13 20241211 1081 96.58 20241125 0.27 N 016920 500 132 억 706313 N N 0 N 00 N
11 20250317 150323 57 100.00 KOSDAQ 유통 N N N N N 2140 25 2 1.18 545723134 255614 77.40 2195 2195 2060 2745 1485 2115 2134.95 2.67 0 -9899 2231 2172 2071 2012 1911 2202 2042 132 630 500 1350 5 1 26493538 567 32.92 0.84 12 0.96 65.00 2546.00 3380 20241211 -36.69 1081 20241125 97.96 2625 -18.48 20250115 1700 25.88 20250207 3380 -36.69 20241211 1081 97.96 20241125 0.27 N 016920 500 132 억 706313 N N 0 N 00 N
12 20250317 140324 57 100.00 KOSDAQ 유통 N N N N N 2130 15 2 0.71 526551114 246631 74.68 2195 2195 2060 2745 1485 2115 2134.98 2.67 0 -10200 2231 2172 2071 2012 1911 2202 2042 132 630 500 1350 5 1 26493538 564 32.77 0.84 12 0.93 65.00 2546.00 3380 20241211 -36.98 1081 20241125 97.04 2625 -18.86 20250115 1700 25.29 20250207 3380 -36.98 20241211 1081 97.04 20241125 0.27 N 016920 500 132 억 706313 N N 0 N 00 N