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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,20,2,0.95,464425434,217321,65.80,2195,2195,2060,2745,1485,2115,2137.05,2.67,0,-18707,2231,2172,2071,2012,1911,2202,2042,132,630,500,1350,5,1,26493538,566,32.85,0.84,12,0.82,65.00,2546.00,3380,20241211,-36.83,1081,20241125,97.50,2625,-18.67,20250115,1700,25.59,20250207,3380,-36.83,20241211,1081,97.50,20241125,0.27,N,016920,500,132 억,,706313,N,N,0,N,00,N
20250317,120322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,0,3,0.00,395904339,185245,56.09,2195,2195,2060,2745,1485,2115,2137.19,2.67,0,-11257,2231,2172,2071,2012,1911,2202,2042,132,630,500,1350,5,1,26493538,560,32.54,0.83,12,0.70,65.00,2546.00,3380,20241211,-37.43,1081,20241125,95.65,2625,-19.43,20250115,1700,24.41,20250207,3380,-37.43,20241211,1081,95.65,20241125,0.27,N,016920,500,132 억,,706313,N,N,0,N,00,N
20250317,110322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,50,2,2.36,314327084,147008,44.51,2195,2195,2060,2745,1485,2115,2138.16,2.67,0,-16975,2231,2172,2071,2012,1911,2202,2042,132,630,500,1350,5,1,26493538,574,33.31,0.85,12,0.55,65.00,2546.00,3380,20241211,-35.95,1081,20241125,100.28,2625,-17.52,20250115,1700,27.35,20250207,3380,-35.95,20241211,1081,100.28,20241125,0.27,N,016920,500,132 억,,706313,N,N,0,N,00,N
20250317,100324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,10,2,0.47,183753173,86429,26.17,2195,2195,2060,2745,1485,2115,2126.06,2.67,0,-29751,2231,2172,2071,2012,1911,2202,2042,132,630,500,1350,5,1,26493538,563,32.69,0.83,12,0.33,65.00,2546.00,3380,20241211,-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
20250317,090323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-50,5,-2.36,48954660,23060,6.98,2195,2195,2060,2745,1485,2115,2122.93,2.67,0,-14150,2231,2172,2071,2012,1911,2202,2042,132,630,500,1350,5,1,26493538,547,31.77,0.81,12,0.09,65.00,2546.00,3380,20241211,-38.91,1081,20241125,91.03,2625,-21.33,20250115,1700,21.47,20250207,3380,-38.91,20241211,1081,91.03,20241125,0.27,N,016920,500,132 억,,706313,N,N,0,N,00,N
20250314,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,105,2,5.22,674250769,325589,109.79,1998,2130,1970,2610,1410,2010,2070.81,2.55,0,24282,2122,2065,1993,1936,1864,2094,1965,132,600,500,1280,5,1,26493538,560,32.54,0.83,12,1.23,65.00,2546.00,3380,20241211,-37.43,1081,20241125,95.65,2625,-19.43,20250115,1700,24.41,20250207,3380,-37.43,20241211,1081,95.65,20241125,0.26,N,016920,500,132 억,,676413,N,N,0,N,00,N
20250314,150324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,105,2,5.22,606449213,293590,99.00,1998,2130,1970,2610,1410,2010,2065.63,2.55,0,29600,2122,2065,1993,1936,1864,2094,1965,132,600,500,1280,5,1,26493538,560,32.54,0.83,12,1.11,65.00,2546.00,3380,20241211,-37.43,1081,20241125,95.65,2625,-19.43,20250115,1700,24.41,20250207,3380,-37.43,20241211,1081,95.65,20241125,0.26,N,016920,500,132 억,,676413,N,N,0,N,00,N
20250314,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,80,2,3.98,421057503,205814,69.40,1998,2095,1970,2610,1410,2010,2045.82,2.55,0,37964,2122,2065,1993,1936,1864,2094,1965,132,600,500,1280,5,1,26493538,554,32.15,0.82,12,0.78,65.00,2546.00,3380,20241211,-38.17,1081,20241125,93.34,2625,-20.38,20250115,1700,22.94,20250207,3380,-38.17,20241211,1081,93.34,20241125,0.26,N,016920,500,132 억,,676413,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 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
3 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
4 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
5 20250317 130322 57 100.00 KOSDAQ 유통 N N N N N 2135 20 2 0.95 464425434 217321 65.80 2195 2195 2060 2745 1485 2115 2137.05 2.67 0 -18707 2231 2172 2071 2012 1911 2202 2042 132 630 500 1350 5 1 26493538 566 32.85 0.84 12 0.82 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 0.27 N 016920 500 132 억 706313 N N 0 N 00 N
6 20250317 120322 57 100.00 KOSDAQ 유통 N N N N N 2115 0 3 0.00 395904339 185245 56.09 2195 2195 2060 2745 1485 2115 2137.19 2.67 0 -11257 2231 2172 2071 2012 1911 2202 2042 132 630 500 1350 5 1 26493538 560 32.54 0.83 12 0.70 65.00 2546.00 3380 20241211 -37.43 1081 20241125 95.65 2625 -19.43 20250115 1700 24.41 20250207 3380 -37.43 20241211 1081 95.65 20241125 0.27 N 016920 500 132 억 706313 N N 0 N 00 N
7 20250317 110322 57 100.00 KOSDAQ 유통 N N N N N 2165 50 2 2.36 314327084 147008 44.51 2195 2195 2060 2745 1485 2115 2138.16 2.67 0 -16975 2231 2172 2071 2012 1911 2202 2042 132 630 500 1350 5 1 26493538 574 33.31 0.85 12 0.55 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 0.27 N 016920 500 132 억 706313 N N 0 N 00 N
8 20250317 100324 57 100.00 KOSDAQ 유통 N N N N N 2125 10 2 0.47 183753173 86429 26.17 2195 2195 2060 2745 1485 2115 2126.06 2.67 0 -29751 2231 2172 2071 2012 1911 2202 2042 132 630 500 1350 5 1 26493538 563 32.69 0.83 12 0.33 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
9 20250317 090323 57 100.00 KOSDAQ 유통 N N N N N 2065 -50 5 -2.36 48954660 23060 6.98 2195 2195 2060 2745 1485 2115 2122.93 2.67 0 -14150 2231 2172 2071 2012 1911 2202 2042 132 630 500 1350 5 1 26493538 547 31.77 0.81 12 0.09 65.00 2546.00 3380 20241211 -38.91 1081 20241125 91.03 2625 -21.33 20250115 1700 21.47 20250207 3380 -38.91 20241211 1081 91.03 20241125 0.27 N 016920 500 132 억 706313 N N 0 N 00 N
10 20250314 160322 57 100.00 KOSDAQ 유통 N N N N N 2115 105 2 5.22 674250769 325589 109.79 1998 2130 1970 2610 1410 2010 2070.81 2.55 0 24282 2122 2065 1993 1936 1864 2094 1965 132 600 500 1280 5 1 26493538 560 32.54 0.83 12 1.23 65.00 2546.00 3380 20241211 -37.43 1081 20241125 95.65 2625 -19.43 20250115 1700 24.41 20250207 3380 -37.43 20241211 1081 95.65 20241125 0.26 N 016920 500 132 억 676413 N N 0 N 00 N
11 20250314 150324 57 100.00 KOSDAQ 유통 N N N N N 2115 105 2 5.22 606449213 293590 99.00 1998 2130 1970 2610 1410 2010 2065.63 2.55 0 29600 2122 2065 1993 1936 1864 2094 1965 132 600 500 1280 5 1 26493538 560 32.54 0.83 12 1.11 65.00 2546.00 3380 20241211 -37.43 1081 20241125 95.65 2625 -19.43 20250115 1700 24.41 20250207 3380 -37.43 20241211 1081 95.65 20241125 0.26 N 016920 500 132 억 676413 N N 0 N 00 N
12 20250314 140322 57 100.00 KOSDAQ 유통 N N N N N 2090 80 2 3.98 421057503 205814 69.40 1998 2095 1970 2610 1410 2010 2045.82 2.55 0 37964 2122 2065 1993 1936 1864 2094 1965 132 600 500 1280 5 1 26493538 554 32.15 0.82 12 0.78 65.00 2546.00 3380 20241211 -38.17 1081 20241125 93.34 2625 -20.38 20250115 1700 22.94 20250207 3380 -38.17 20241211 1081 93.34 20241125 0.26 N 016920 500 132 억 676413 N N 0 N 00 N