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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016920/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
20250219,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,50,2,2.56,458794636,232670,84.03,1956,2010,1948,2540,1369,1955,1971.80,1.14,0,23802,2008,1981,1942,1915,1876,1995,1929,132,585,500,1250,5,1,26493538,531,30.85,0.79,12,0.88,65.00,2549.00,3380,20241211,-40.68,1081,20241125,85.48,2625,-23.62,20250115,1700,17.94,20250207,3380,-40.68,20241211,1081,85.48,20241125,0.15,N,016920,500,132 억,,301518,N,N,0,N,00,N
20250219,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,50,2,2.56,413786424,210176,75.90,1956,2010,1948,2540,1369,1955,1968.76,1.14,0,15808,2008,1981,1942,1915,1876,1995,1929,132,585,500,1250,5,1,26493538,531,30.85,0.79,12,0.79,65.00,2549.00,3380,20241211,-40.68,1081,20241125,85.48,2625,-23.62,20250115,1700,17.94,20250207,3380,-40.68,20241211,1081,85.48,20241125,0.15,N,016920,500,132 억,,301518,N,N,0,N,00,N
20250219,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1988,33,2,1.69,305609240,155706,56.23,1956,1988,1948,2540,1369,1955,1962.73,1.14,0,-2754,2008,1981,1942,1915,1876,1995,1929,132,585,500,1250,1,1,26493538,527,30.58,0.78,12,0.59,65.00,2549.00,3380,20241211,-41.18,1081,20241125,83.90,2625,-24.27,20250115,1700,16.94,20250207,3380,-41.18,20241211,1081,83.90,20241125,0.15,N,016920,500,132 억,,301518,N,N,0,N,00,N
20250219,130323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1964,9,2,0.46,244126708,124570,44.99,1956,1974,1948,2540,1369,1955,1959.76,1.14,0,-10243,2008,1981,1942,1915,1876,1995,1929,132,585,500,1250,1,1,26493538,520,30.22,0.77,12,0.47,65.00,2549.00,3380,20241211,-41.89,1081,20241125,81.68,2625,-25.18,20250115,1700,15.53,20250207,3380,-41.89,20241211,1081,81.68,20241125,0.15,N,016920,500,132 억,,301518,N,N,0,N,00,N
20250219,120323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1956,1,2,0.05,234147727,119487,43.15,1956,1974,1948,2540,1369,1955,1959.61,1.14,0,-11701,2008,1981,1942,1915,1876,1995,1929,132,585,500,1250,1,1,26493538,518,30.09,0.77,12,0.45,65.00,2549.00,3380,20241211,-42.13,1081,20241125,80.94,2625,-25.49,20250115,1700,15.06,20250207,3380,-42.13,20241211,1081,80.94,20241125,0.15,N,016920,500,132 억,,301518,N,N,0,N,00,N
20250219,110324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1958,3,2,0.15,191861480,97916,35.36,1956,1974,1948,2540,1369,1955,1959.45,1.14,0,-14811,2008,1981,1942,1915,1876,1995,1929,132,585,500,1250,1,1,26493538,519,30.12,0.77,12,0.37,65.00,2549.00,3380,20241211,-42.07,1081,20241125,81.13,2625,-25.41,20250115,1700,15.18,20250207,3380,-42.07,20241211,1081,81.13,20241125,0.15,N,016920,500,132 억,,301518,N,N,0,N,00,N
20250219,100323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1970,15,2,0.77,140444619,71705,25.90,1956,1974,1948,2540,1369,1955,1958.64,1.14,0,-9866,2008,1981,1942,1915,1876,1995,1929,132,585,500,1250,1,1,26493538,522,30.31,0.77,12,0.27,65.00,2549.00,3380,20241211,-41.72,1081,20241125,82.24,2625,-24.95,20250115,1700,15.88,20250207,3380,-41.72,20241211,1081,82.24,20241125,0.15,N,016920,500,132 억,,301518,N,N,0,N,00,N
20250219,090324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1959,4,2,0.20,19756500,10109,3.65,1956,1959,1948,2540,1369,1955,1954.35,1.14,0,-7347,2008,1981,1942,1915,1876,1995,1929,132,585,500,1250,1,1,26493538,519,30.14,0.77,12,0.04,65.00,2549.00,3380,20241211,-42.04,1081,20241125,81.22,2625,-25.37,20250115,1700,15.24,20250207,3380,-42.04,20241211,1081,81.22,20241125,0.15,N,016920,500,132 억,,301518,N,N,0,N,00,N
20250218,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1955,43,2,2.25,536424706,276278,168.77,1912,1969,1903,2485,1339,1912,1941.61,1.03,0,22937,1980,1946,1920,1886,1860,1963,1903,132,573,500,1220,1,1,26493538,518,30.08,0.77,12,1.04,65.00,2549.00,3380,20241211,-42.16,1081,20241125,80.85,2625,-25.52,20250115,1700,15.00,20250207,3380,-42.16,20241211,1081,80.85,20241125,0.15,N,016920,500,132 억,,273508,N,N,0,N,00,N
20250218,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1964,52,2,2.72,492432336,253816,155.05,1912,1969,1903,2485,1339,1912,1940.12,1.03,0,17719,1980,1946,1920,1886,1860,1963,1903,132,573,500,1220,1,1,26493538,520,30.22,0.77,12,0.96,65.00,2549.00,3380,20241211,-41.89,1081,20241125,81.68,2625,-25.18,20250115,1700,15.53,20250207,3380,-41.89,20241211,1081,81.68,20241125,0.15,N,016920,500,132 억,,273508,N,N,0,N,00,N
20250218,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1940,28,2,1.46,428317227,221021,135.01,1912,1966,1903,2485,1339,1912,1937.90,1.03,0,11743,1980,1946,1920,1886,1860,1963,1903,132,573,500,1220,1,1,26493538,514,29.85,0.76,12,0.83,65.00,2549.00,3380,20241211,-42.60,1081,20241125,79.46,2625,-26.10,20250115,1700,14.12,20250207,3380,-42.60,20241211,1081,79.46,20241125,0.15,N,016920,500,132 억,,273508,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 20250219 160323 57 100.00 KOSDAQ 유통 N N N N N 2005 50 2 2.56 458794636 232670 84.03 1956 2010 1948 2540 1369 1955 1971.80 1.14 0 23802 2008 1981 1942 1915 1876 1995 1929 132 585 500 1250 5 1 26493538 531 30.85 0.79 12 0.88 65.00 2549.00 3380 20241211 -40.68 1081 20241125 85.48 2625 -23.62 20250115 1700 17.94 20250207 3380 -40.68 20241211 1081 85.48 20241125 0.15 N 016920 500 132 억 301518 N N 0 N 00 N
3 20250219 150325 57 100.00 KOSDAQ 유통 N N N N N 2005 50 2 2.56 413786424 210176 75.90 1956 2010 1948 2540 1369 1955 1968.76 1.14 0 15808 2008 1981 1942 1915 1876 1995 1929 132 585 500 1250 5 1 26493538 531 30.85 0.79 12 0.79 65.00 2549.00 3380 20241211 -40.68 1081 20241125 85.48 2625 -23.62 20250115 1700 17.94 20250207 3380 -40.68 20241211 1081 85.48 20241125 0.15 N 016920 500 132 억 301518 N N 0 N 00 N
4 20250219 140323 57 100.00 KOSDAQ 유통 N N N N N 1988 33 2 1.69 305609240 155706 56.23 1956 1988 1948 2540 1369 1955 1962.73 1.14 0 -2754 2008 1981 1942 1915 1876 1995 1929 132 585 500 1250 1 1 26493538 527 30.58 0.78 12 0.59 65.00 2549.00 3380 20241211 -41.18 1081 20241125 83.90 2625 -24.27 20250115 1700 16.94 20250207 3380 -41.18 20241211 1081 83.90 20241125 0.15 N 016920 500 132 억 301518 N N 0 N 00 N
5 20250219 130323 57 100.00 KOSDAQ 유통 N N N N N 1964 9 2 0.46 244126708 124570 44.99 1956 1974 1948 2540 1369 1955 1959.76 1.14 0 -10243 2008 1981 1942 1915 1876 1995 1929 132 585 500 1250 1 1 26493538 520 30.22 0.77 12 0.47 65.00 2549.00 3380 20241211 -41.89 1081 20241125 81.68 2625 -25.18 20250115 1700 15.53 20250207 3380 -41.89 20241211 1081 81.68 20241125 0.15 N 016920 500 132 억 301518 N N 0 N 00 N
6 20250219 120323 57 100.00 KOSDAQ 유통 N N N N N 1956 1 2 0.05 234147727 119487 43.15 1956 1974 1948 2540 1369 1955 1959.61 1.14 0 -11701 2008 1981 1942 1915 1876 1995 1929 132 585 500 1250 1 1 26493538 518 30.09 0.77 12 0.45 65.00 2549.00 3380 20241211 -42.13 1081 20241125 80.94 2625 -25.49 20250115 1700 15.06 20250207 3380 -42.13 20241211 1081 80.94 20241125 0.15 N 016920 500 132 억 301518 N N 0 N 00 N
7 20250219 110324 57 100.00 KOSDAQ 유통 N N N N N 1958 3 2 0.15 191861480 97916 35.36 1956 1974 1948 2540 1369 1955 1959.45 1.14 0 -14811 2008 1981 1942 1915 1876 1995 1929 132 585 500 1250 1 1 26493538 519 30.12 0.77 12 0.37 65.00 2549.00 3380 20241211 -42.07 1081 20241125 81.13 2625 -25.41 20250115 1700 15.18 20250207 3380 -42.07 20241211 1081 81.13 20241125 0.15 N 016920 500 132 억 301518 N N 0 N 00 N
8 20250219 100323 57 100.00 KOSDAQ 유통 N N N N N 1970 15 2 0.77 140444619 71705 25.90 1956 1974 1948 2540 1369 1955 1958.64 1.14 0 -9866 2008 1981 1942 1915 1876 1995 1929 132 585 500 1250 1 1 26493538 522 30.31 0.77 12 0.27 65.00 2549.00 3380 20241211 -41.72 1081 20241125 82.24 2625 -24.95 20250115 1700 15.88 20250207 3380 -41.72 20241211 1081 82.24 20241125 0.15 N 016920 500 132 억 301518 N N 0 N 00 N
9 20250219 090324 57 100.00 KOSDAQ 유통 N N N N N 1959 4 2 0.20 19756500 10109 3.65 1956 1959 1948 2540 1369 1955 1954.35 1.14 0 -7347 2008 1981 1942 1915 1876 1995 1929 132 585 500 1250 1 1 26493538 519 30.14 0.77 12 0.04 65.00 2549.00 3380 20241211 -42.04 1081 20241125 81.22 2625 -25.37 20250115 1700 15.24 20250207 3380 -42.04 20241211 1081 81.22 20241125 0.15 N 016920 500 132 억 301518 N N 0 N 00 N
10 20250218 160322 57 100.00 KOSDAQ 유통 N N N N N 1955 43 2 2.25 536424706 276278 168.77 1912 1969 1903 2485 1339 1912 1941.61 1.03 0 22937 1980 1946 1920 1886 1860 1963 1903 132 573 500 1220 1 1 26493538 518 30.08 0.77 12 1.04 65.00 2549.00 3380 20241211 -42.16 1081 20241125 80.85 2625 -25.52 20250115 1700 15.00 20250207 3380 -42.16 20241211 1081 80.85 20241125 0.15 N 016920 500 132 억 273508 N N 0 N 00 N
11 20250218 150323 57 100.00 KOSDAQ 유통 N N N N N 1964 52 2 2.72 492432336 253816 155.05 1912 1969 1903 2485 1339 1912 1940.12 1.03 0 17719 1980 1946 1920 1886 1860 1963 1903 132 573 500 1220 1 1 26493538 520 30.22 0.77 12 0.96 65.00 2549.00 3380 20241211 -41.89 1081 20241125 81.68 2625 -25.18 20250115 1700 15.53 20250207 3380 -41.89 20241211 1081 81.68 20241125 0.15 N 016920 500 132 억 273508 N N 0 N 00 N
12 20250218 140323 57 100.00 KOSDAQ 유통 N N N N N 1940 28 2 1.46 428317227 221021 135.01 1912 1966 1903 2485 1339 1912 1937.90 1.03 0 11743 1980 1946 1920 1886 1860 1963 1903 132 573 500 1220 1 1 26493538 514 29.85 0.76 12 0.83 65.00 2549.00 3380 20241211 -42.60 1081 20241125 79.46 2625 -26.10 20250115 1700 14.12 20250207 3380 -42.60 20241211 1081 79.46 20241125 0.15 N 016920 500 132 억 273508 N N 0 N 00 N