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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,100,2,4.68,2112758274,949437,209.99,2130,2305,2110,2775,1495,2135,2225.26,1.56,0,55015,2251,2192,2096,2037,1941,2222,2067,132,640,500,1360,5,1,26493538,592,34.38,0.88,12,3.58,65.00,2546.00,3380,20241211,-33.88,1081,20241125,106.75,2625,-14.86,20250115,1700,31.47,20250207,3380,-33.88,20241211,1081,106.75,20241125,0.21,N,016920,500,132 억,,413239,N,N,0,N,00,N
20250306,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,70,2,3.28,1984986914,892103,197.30,2130,2305,2110,2775,1495,2135,2225.06,1.56,0,53958,2251,2192,2096,2037,1941,2222,2067,132,640,500,1360,5,1,26493538,584,33.92,0.87,12,3.37,65.00,2546.00,3380,20241211,-34.76,1081,20241125,103.98,2625,-16.00,20250115,1700,29.71,20250207,3380,-34.76,20241211,1081,103.98,20241125,0.21,N,016920,500,132 억,,413239,N,N,0,N,00,N
20250306,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,65,2,3.04,1896509504,851906,188.41,2130,2305,2110,2775,1495,2135,2226.20,1.56,0,48252,2251,2192,2096,2037,1941,2222,2067,132,640,500,1360,5,1,26493538,583,33.85,0.86,12,3.22,65.00,2546.00,3380,20241211,-34.91,1081,20241125,103.52,2625,-16.19,20250115,1700,29.41,20250207,3380,-34.91,20241211,1081,103.52,20241125,0.21,N,016920,500,132 억,,413239,N,N,0,N,00,N
20250306,130314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,75,2,3.51,1835903719,824423,182.34,2130,2305,2110,2775,1495,2135,2226.90,1.56,0,44479,2251,2192,2096,2037,1941,2222,2067,132,640,500,1360,5,1,26493538,586,34.00,0.87,12,3.11,65.00,2546.00,3380,20241211,-34.62,1081,20241125,104.44,2625,-15.81,20250115,1700,30.00,20250207,3380,-34.62,20241211,1081,104.44,20241125,0.21,N,016920,500,132 억,,413239,N,N,0,N,00,N
20250306,120314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,50,2,2.34,1737708009,779650,172.43,2130,2305,2110,2775,1495,2135,2228.83,1.56,0,38835,2251,2192,2096,2037,1941,2222,2067,132,640,500,1360,5,1,26493538,579,33.62,0.86,12,2.94,65.00,2546.00,3380,20241211,-35.36,1081,20241125,102.13,2625,-16.76,20250115,1700,28.53,20250207,3380,-35.36,20241211,1081,102.13,20241125,0.21,N,016920,500,132 억,,413239,N,N,0,N,00,N
20250306,110313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,65,2,3.04,1634520359,732165,161.93,2130,2305,2110,2775,1495,2135,2232.45,1.56,0,43246,2251,2192,2096,2037,1941,2222,2067,132,640,500,1360,5,1,26493538,583,33.85,0.86,12,2.76,65.00,2546.00,3380,20241211,-34.91,1081,20241125,103.52,2625,-16.19,20250115,1700,29.41,20250207,3380,-34.91,20241211,1081,103.52,20241125,0.21,N,016920,500,132 억,,413239,N,N,0,N,00,N
20250306,100314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,100,2,4.68,1305357234,581499,128.61,2130,2305,2110,2775,1495,2135,2244.81,1.56,0,45073,2251,2192,2096,2037,1941,2222,2067,132,640,500,1360,5,1,26493538,592,34.38,0.88,12,2.19,65.00,2546.00,3380,20241211,-33.88,1081,20241125,106.75,2625,-14.86,20250115,1700,31.47,20250207,3380,-33.88,20241211,1081,106.75,20241125,0.21,N,016920,500,132 억,,413239,N,N,0,N,00,N
20250306,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,10,2,0.47,11000055,5155,1.14,2130,2155,2110,2775,1495,2135,2133.86,1.56,0,-3516,2251,2192,2096,2037,1941,2222,2067,132,640,500,1360,5,1,26493538,568,33.00,0.84,12,0.02,65.00,2546.00,3380,20241211,-36.54,1081,20241125,98.43,2625,-18.29,20250115,1700,26.18,20250207,3380,-36.54,20241211,1081,98.43,20241125,0.21,N,016920,500,132 억,,413239,N,N,0,N,00,N
20250305,160312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,110,2,5.43,953642944,451406,160.83,2000,2155,2000,2630,1420,2025,2112.59,1.33,0,62073,2131,2078,2027,1974,1923,2052,1948,132,605,500,1290,5,1,26493538,566,32.85,0.84,12,1.70,65.00,2546.00,3380,20241211,-36.83,1081,20241125,97.50,2625,-18.67,20250115,1700,25.59,20250207,3380,-36.83,20241211,1081,97.50,20241125,0.22,N,016920,500,132 억,,351778,N,N,0,N,00,N
20250305,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,115,2,5.68,900806162,426701,152.03,2000,2155,2000,2630,1420,2025,2111.09,1.33,0,59103,2131,2078,2027,1974,1923,2052,1948,132,605,500,1290,5,1,26493538,567,32.92,0.84,12,1.61,65.00,2546.00,3380,20241211,-36.69,1081,20241125,97.96,2625,-18.48,20250115,1700,25.88,20250207,3380,-36.69,20241211,1081,97.96,20241125,0.22,N,016920,500,132 억,,351778,N,N,0,N,00,N
20250305,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,120,2,5.93,792139226,375836,133.91,2000,2155,2000,2630,1420,2025,2107.67,1.33,0,51071,2131,2078,2027,1974,1923,2052,1948,132,605,500,1290,5,1,26493538,568,33.00,0.84,12,1.42,65.00,2546.00,3380,20241211,-36.54,1081,20241125,98.43,2625,-18.29,20250115,1700,26.18,20250207,3380,-36.54,20241211,1081,98.43,20241125,0.22,N,016920,500,132 억,,351778,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 20250306 160314 57 100.00 KOSDAQ 유통 N N N N N 2235 100 2 4.68 2112758274 949437 209.99 2130 2305 2110 2775 1495 2135 2225.26 1.56 0 55015 2251 2192 2096 2037 1941 2222 2067 132 640 500 1360 5 1 26493538 592 34.38 0.88 12 3.58 65.00 2546.00 3380 20241211 -33.88 1081 20241125 106.75 2625 -14.86 20250115 1700 31.47 20250207 3380 -33.88 20241211 1081 106.75 20241125 0.21 N 016920 500 132 억 413239 N N 0 N 00 N
3 20250306 150314 57 100.00 KOSDAQ 유통 N N N N N 2205 70 2 3.28 1984986914 892103 197.30 2130 2305 2110 2775 1495 2135 2225.06 1.56 0 53958 2251 2192 2096 2037 1941 2222 2067 132 640 500 1360 5 1 26493538 584 33.92 0.87 12 3.37 65.00 2546.00 3380 20241211 -34.76 1081 20241125 103.98 2625 -16.00 20250115 1700 29.71 20250207 3380 -34.76 20241211 1081 103.98 20241125 0.21 N 016920 500 132 억 413239 N N 0 N 00 N
4 20250306 140314 57 100.00 KOSDAQ 유통 N N N N N 2200 65 2 3.04 1896509504 851906 188.41 2130 2305 2110 2775 1495 2135 2226.20 1.56 0 48252 2251 2192 2096 2037 1941 2222 2067 132 640 500 1360 5 1 26493538 583 33.85 0.86 12 3.22 65.00 2546.00 3380 20241211 -34.91 1081 20241125 103.52 2625 -16.19 20250115 1700 29.41 20250207 3380 -34.91 20241211 1081 103.52 20241125 0.21 N 016920 500 132 억 413239 N N 0 N 00 N
5 20250306 130314 57 100.00 KOSDAQ 유통 N N N N N 2210 75 2 3.51 1835903719 824423 182.34 2130 2305 2110 2775 1495 2135 2226.90 1.56 0 44479 2251 2192 2096 2037 1941 2222 2067 132 640 500 1360 5 1 26493538 586 34.00 0.87 12 3.11 65.00 2546.00 3380 20241211 -34.62 1081 20241125 104.44 2625 -15.81 20250115 1700 30.00 20250207 3380 -34.62 20241211 1081 104.44 20241125 0.21 N 016920 500 132 억 413239 N N 0 N 00 N
6 20250306 120314 57 100.00 KOSDAQ 유통 N N N N N 2185 50 2 2.34 1737708009 779650 172.43 2130 2305 2110 2775 1495 2135 2228.83 1.56 0 38835 2251 2192 2096 2037 1941 2222 2067 132 640 500 1360 5 1 26493538 579 33.62 0.86 12 2.94 65.00 2546.00 3380 20241211 -35.36 1081 20241125 102.13 2625 -16.76 20250115 1700 28.53 20250207 3380 -35.36 20241211 1081 102.13 20241125 0.21 N 016920 500 132 억 413239 N N 0 N 00 N
7 20250306 110313 57 100.00 KOSDAQ 유통 N N N N N 2200 65 2 3.04 1634520359 732165 161.93 2130 2305 2110 2775 1495 2135 2232.45 1.56 0 43246 2251 2192 2096 2037 1941 2222 2067 132 640 500 1360 5 1 26493538 583 33.85 0.86 12 2.76 65.00 2546.00 3380 20241211 -34.91 1081 20241125 103.52 2625 -16.19 20250115 1700 29.41 20250207 3380 -34.91 20241211 1081 103.52 20241125 0.21 N 016920 500 132 억 413239 N N 0 N 00 N
8 20250306 100314 57 100.00 KOSDAQ 유통 N N N N N 2235 100 2 4.68 1305357234 581499 128.61 2130 2305 2110 2775 1495 2135 2244.81 1.56 0 45073 2251 2192 2096 2037 1941 2222 2067 132 640 500 1360 5 1 26493538 592 34.38 0.88 12 2.19 65.00 2546.00 3380 20241211 -33.88 1081 20241125 106.75 2625 -14.86 20250115 1700 31.47 20250207 3380 -33.88 20241211 1081 106.75 20241125 0.21 N 016920 500 132 억 413239 N N 0 N 00 N
9 20250306 090316 57 100.00 KOSDAQ 유통 N N N N N 2145 10 2 0.47 11000055 5155 1.14 2130 2155 2110 2775 1495 2135 2133.86 1.56 0 -3516 2251 2192 2096 2037 1941 2222 2067 132 640 500 1360 5 1 26493538 568 33.00 0.84 12 0.02 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 0.21 N 016920 500 132 억 413239 N N 0 N 00 N
10 20250305 160312 57 100.00 KOSDAQ 유통 N N N N N 2135 110 2 5.43 953642944 451406 160.83 2000 2155 2000 2630 1420 2025 2112.59 1.33 0 62073 2131 2078 2027 1974 1923 2052 1948 132 605 500 1290 5 1 26493538 566 32.85 0.84 12 1.70 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 0.22 N 016920 500 132 억 351778 N N 0 N 00 N
11 20250305 150313 57 100.00 KOSDAQ 유통 N N N N N 2140 115 2 5.68 900806162 426701 152.03 2000 2155 2000 2630 1420 2025 2111.09 1.33 0 59103 2131 2078 2027 1974 1923 2052 1948 132 605 500 1290 5 1 26493538 567 32.92 0.84 12 1.61 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 0.22 N 016920 500 132 억 351778 N N 0 N 00 N
12 20250305 140311 57 100.00 KOSDAQ 유통 N N N N N 2145 120 2 5.93 792139226 375836 133.91 2000 2155 2000 2630 1420 2025 2107.67 1.33 0 51071 2131 2078 2027 1974 1923 2052 1948 132 605 500 1290 5 1 26493538 568 33.00 0.84 12 1.42 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 0.22 N 016920 500 132 억 351778 N N 0 N 00 N