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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1830,-67,5,-3.53,660649983,356745,78.63,1854,1896,1818,2465,1328,1897,1851.99,2.52,0,67302,2022,1959,1922,1859,1822,1941,1841,132,568,500,1210,1,1,26493538,485,28.15,0.72,12,1.35,65.00,2546.00,3380,20241211,-45.86,1081,20241125,69.29,2625,-30.29,20250115,1700,7.65,20250207,3380,-45.86,20241211,1081,69.29,20241125,0.22,N,016920,500,132 억,,668477,N,N,0,N,00,N
20250321,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1832,-65,5,-3.43,562965107,303356,66.86,1854,1896,1818,2465,1328,1897,1855.79,2.52,0,44028,2022,1959,1922,1859,1822,1941,1841,132,568,500,1210,1,1,26493538,485,28.18,0.72,12,1.15,65.00,2546.00,3380,20241211,-45.80,1081,20241125,69.47,2625,-30.21,20250115,1700,7.76,20250207,3380,-45.80,20241211,1081,69.47,20241125,0.22,N,016920,500,132 억,,668477,N,N,0,N,00,N
20250321,140325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1865,-32,5,-1.69,429716121,231342,50.99,1854,1896,1818,2465,1328,1897,1857.49,2.52,0,43344,2022,1959,1922,1859,1822,1941,1841,132,568,500,1210,1,1,26493538,494,28.69,0.73,12,0.87,65.00,2546.00,3380,20241211,-44.82,1081,20241125,72.53,2625,-28.95,20250115,1700,9.71,20250207,3380,-44.82,20241211,1081,72.53,20241125,0.22,N,016920,500,132 억,,668477,N,N,0,N,00,N
20250321,130326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1887,-10,5,-0.53,386218937,208055,45.86,1854,1896,1818,2465,1328,1897,1856.33,2.52,0,42428,2022,1959,1922,1859,1822,1941,1841,132,568,500,1210,1,1,26493538,500,29.03,0.74,12,0.79,65.00,2546.00,3380,20241211,-44.17,1081,20241125,74.56,2625,-28.11,20250115,1700,11.00,20250207,3380,-44.17,20241211,1081,74.56,20241125,0.22,N,016920,500,132 억,,668477,N,N,0,N,00,N
20250321,120327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1870,-27,5,-1.42,356703953,192367,42.40,1854,1887,1818,2465,1328,1897,1854.29,2.52,0,42451,2022,1959,1922,1859,1822,1941,1841,132,568,500,1210,1,1,26493538,495,28.77,0.73,12,0.73,65.00,2546.00,3380,20241211,-44.67,1081,20241125,72.99,2625,-28.76,20250115,1700,10.00,20250207,3380,-44.67,20241211,1081,72.99,20241125,0.22,N,016920,500,132 억,,668477,N,N,0,N,00,N
20250321,110325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1861,-36,5,-1.90,303414081,163844,36.11,1854,1887,1818,2465,1328,1897,1851.85,2.52,0,38894,2022,1959,1922,1859,1822,1941,1841,132,568,500,1210,1,1,26493538,493,28.63,0.73,12,0.62,65.00,2546.00,3380,20241211,-44.94,1081,20241125,72.16,2625,-29.10,20250115,1700,9.47,20250207,3380,-44.94,20241211,1081,72.16,20241125,0.22,N,016920,500,132 억,,668477,N,N,0,N,00,N
20250321,100327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1867,-30,5,-1.58,209860703,113135,24.94,1854,1887,1818,2465,1328,1897,1854.96,2.52,0,23528,2022,1959,1922,1859,1822,1941,1841,132,568,500,1210,1,1,26493538,495,28.72,0.73,12,0.43,65.00,2546.00,3380,20241211,-44.76,1081,20241125,72.71,2625,-28.88,20250115,1700,9.82,20250207,3380,-44.76,20241211,1081,72.71,20241125,0.22,N,016920,500,132 억,,668477,N,N,0,N,00,N
20250321,090327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1872,-25,5,-1.32,34476247,18600,4.10,1854,1883,1818,2465,1328,1897,1853.56,2.52,0,8897,2022,1959,1922,1859,1822,1941,1841,132,568,500,1210,1,1,26493538,496,28.80,0.74,12,0.07,65.00,2546.00,3380,20241211,-44.62,1081,20241125,73.17,2625,-28.69,20250115,1700,10.12,20250207,3380,-44.62,20241211,1081,73.17,20241125,0.22,N,016920,500,132 억,,668477,N,N,0,N,00,N
20250320,160344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1897,-98,5,-4.91,855616979,447350,97.84,1985,1985,1885,2590,1397,1995,1912.65,2.49,0,4828,2255,2125,2050,1920,1845,2087,1882,132,595,500,1270,1,1,26493538,503,29.18,0.75,12,1.69,65.00,2546.00,3380,20241211,-43.88,1081,20241125,75.49,2625,-27.73,20250115,1700,11.59,20250207,3380,-43.88,20241211,1081,75.49,20241125,0.23,N,016920,500,132 억,,658523,N,N,0,N,00,N
20250320,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1906,-89,5,-4.46,827645067,432614,94.61,1985,1985,1885,2590,1397,1995,1913.12,2.49,0,2545,2255,2125,2050,1920,1845,2087,1882,132,595,500,1270,1,1,26493538,505,29.32,0.75,12,1.63,65.00,2546.00,3380,20241211,-43.61,1081,20241125,76.32,2625,-27.39,20250115,1700,12.12,20250207,3380,-43.61,20241211,1081,76.32,20241125,0.23,N,016920,500,132 억,,658523,N,N,0,N,00,N
20250320,140327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1898,-97,5,-4.86,802808626,419573,91.76,1985,1985,1885,2590,1397,1995,1913.39,2.49,0,-191,2255,2125,2050,1920,1845,2087,1882,132,595,500,1270,1,1,26493538,503,29.20,0.75,12,1.58,65.00,2546.00,3380,20241211,-43.85,1081,20241125,75.58,2625,-27.70,20250115,1700,11.65,20250207,3380,-43.85,20241211,1081,75.58,20241125,0.23,N,016920,500,132 억,,658523,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 20250321 160325 57 100.00 KOSDAQ 유통 N N N N N 1830 -67 5 -3.53 660649983 356745 78.63 1854 1896 1818 2465 1328 1897 1851.99 2.52 0 67302 2022 1959 1922 1859 1822 1941 1841 132 568 500 1210 1 1 26493538 485 28.15 0.72 12 1.35 65.00 2546.00 3380 20241211 -45.86 1081 20241125 69.29 2625 -30.29 20250115 1700 7.65 20250207 3380 -45.86 20241211 1081 69.29 20241125 0.22 N 016920 500 132 억 668477 N N 0 N 00 N
3 20250321 150325 57 100.00 KOSDAQ 유통 N N N N N 1832 -65 5 -3.43 562965107 303356 66.86 1854 1896 1818 2465 1328 1897 1855.79 2.52 0 44028 2022 1959 1922 1859 1822 1941 1841 132 568 500 1210 1 1 26493538 485 28.18 0.72 12 1.15 65.00 2546.00 3380 20241211 -45.80 1081 20241125 69.47 2625 -30.21 20250115 1700 7.76 20250207 3380 -45.80 20241211 1081 69.47 20241125 0.22 N 016920 500 132 억 668477 N N 0 N 00 N
4 20250321 140325 57 100.00 KOSDAQ 유통 N N N N N 1865 -32 5 -1.69 429716121 231342 50.99 1854 1896 1818 2465 1328 1897 1857.49 2.52 0 43344 2022 1959 1922 1859 1822 1941 1841 132 568 500 1210 1 1 26493538 494 28.69 0.73 12 0.87 65.00 2546.00 3380 20241211 -44.82 1081 20241125 72.53 2625 -28.95 20250115 1700 9.71 20250207 3380 -44.82 20241211 1081 72.53 20241125 0.22 N 016920 500 132 억 668477 N N 0 N 00 N
5 20250321 130326 57 100.00 KOSDAQ 유통 N N N N N 1887 -10 5 -0.53 386218937 208055 45.86 1854 1896 1818 2465 1328 1897 1856.33 2.52 0 42428 2022 1959 1922 1859 1822 1941 1841 132 568 500 1210 1 1 26493538 500 29.03 0.74 12 0.79 65.00 2546.00 3380 20241211 -44.17 1081 20241125 74.56 2625 -28.11 20250115 1700 11.00 20250207 3380 -44.17 20241211 1081 74.56 20241125 0.22 N 016920 500 132 억 668477 N N 0 N 00 N
6 20250321 120327 57 100.00 KOSDAQ 유통 N N N N N 1870 -27 5 -1.42 356703953 192367 42.40 1854 1887 1818 2465 1328 1897 1854.29 2.52 0 42451 2022 1959 1922 1859 1822 1941 1841 132 568 500 1210 1 1 26493538 495 28.77 0.73 12 0.73 65.00 2546.00 3380 20241211 -44.67 1081 20241125 72.99 2625 -28.76 20250115 1700 10.00 20250207 3380 -44.67 20241211 1081 72.99 20241125 0.22 N 016920 500 132 억 668477 N N 0 N 00 N
7 20250321 110325 57 100.00 KOSDAQ 유통 N N N N N 1861 -36 5 -1.90 303414081 163844 36.11 1854 1887 1818 2465 1328 1897 1851.85 2.52 0 38894 2022 1959 1922 1859 1822 1941 1841 132 568 500 1210 1 1 26493538 493 28.63 0.73 12 0.62 65.00 2546.00 3380 20241211 -44.94 1081 20241125 72.16 2625 -29.10 20250115 1700 9.47 20250207 3380 -44.94 20241211 1081 72.16 20241125 0.22 N 016920 500 132 억 668477 N N 0 N 00 N
8 20250321 100327 57 100.00 KOSDAQ 유통 N N N N N 1867 -30 5 -1.58 209860703 113135 24.94 1854 1887 1818 2465 1328 1897 1854.96 2.52 0 23528 2022 1959 1922 1859 1822 1941 1841 132 568 500 1210 1 1 26493538 495 28.72 0.73 12 0.43 65.00 2546.00 3380 20241211 -44.76 1081 20241125 72.71 2625 -28.88 20250115 1700 9.82 20250207 3380 -44.76 20241211 1081 72.71 20241125 0.22 N 016920 500 132 억 668477 N N 0 N 00 N
9 20250321 090327 57 100.00 KOSDAQ 유통 N N N N N 1872 -25 5 -1.32 34476247 18600 4.10 1854 1883 1818 2465 1328 1897 1853.56 2.52 0 8897 2022 1959 1922 1859 1822 1941 1841 132 568 500 1210 1 1 26493538 496 28.80 0.74 12 0.07 65.00 2546.00 3380 20241211 -44.62 1081 20241125 73.17 2625 -28.69 20250115 1700 10.12 20250207 3380 -44.62 20241211 1081 73.17 20241125 0.22 N 016920 500 132 억 668477 N N 0 N 00 N
10 20250320 160344 57 100.00 KOSDAQ 유통 N N N N N 1897 -98 5 -4.91 855616979 447350 97.84 1985 1985 1885 2590 1397 1995 1912.65 2.49 0 4828 2255 2125 2050 1920 1845 2087 1882 132 595 500 1270 1 1 26493538 503 29.18 0.75 12 1.69 65.00 2546.00 3380 20241211 -43.88 1081 20241125 75.49 2625 -27.73 20250115 1700 11.59 20250207 3380 -43.88 20241211 1081 75.49 20241125 0.23 N 016920 500 132 억 658523 N N 0 N 00 N
11 20250320 150326 57 100.00 KOSDAQ 유통 N N N N N 1906 -89 5 -4.46 827645067 432614 94.61 1985 1985 1885 2590 1397 1995 1913.12 2.49 0 2545 2255 2125 2050 1920 1845 2087 1882 132 595 500 1270 1 1 26493538 505 29.32 0.75 12 1.63 65.00 2546.00 3380 20241211 -43.61 1081 20241125 76.32 2625 -27.39 20250115 1700 12.12 20250207 3380 -43.61 20241211 1081 76.32 20241125 0.23 N 016920 500 132 억 658523 N N 0 N 00 N
12 20250320 140327 57 100.00 KOSDAQ 유통 N N N N N 1898 -97 5 -4.86 802808626 419573 91.76 1985 1985 1885 2590 1397 1995 1913.39 2.49 0 -191 2255 2125 2050 1920 1845 2087 1882 132 595 500 1270 1 1 26493538 503 29.20 0.75 12 1.58 65.00 2546.00 3380 20241211 -43.85 1081 20241125 75.58 2625 -27.70 20250115 1700 11.65 20250207 3380 -43.85 20241211 1081 75.58 20241125 0.23 N 016920 500 132 억 658523 N N 0 N 00 N