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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1940,28,2,1.46,327014563,169181,103.35,1912,1954,1903,2485,1339,1912,1932.93,1.03,0,24343,1980,1946,1920,1886,1860,1963,1903,132,573,500,1220,1,1,26493538,514,29.85,0.76,12,0.64,65.00,2549.00,3380,20241211,-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
20250218,120323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1954,42,2,2.20,286264076,148244,90.56,1912,1954,1903,2485,1339,1912,1931.03,1.03,0,24958,1980,1946,1920,1886,1860,1963,1903,132,573,500,1220,1,1,26493538,518,30.06,0.77,12,0.56,65.00,2549.00,3380,20241211,-42.19,1081,20241125,80.76,2625,-25.56,20250115,1700,14.94,20250207,3380,-42.19,20241211,1081,80.76,20241125,0.15,N,016920,500,132 억,,273508,N,N,0,N,00,N
20250218,110323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1940,28,2,1.46,200507353,104075,63.58,1912,1940,1903,2485,1339,1912,1926.57,1.03,0,21302,1980,1946,1920,1886,1860,1963,1903,132,573,500,1220,1,1,26493538,514,29.85,0.76,12,0.39,65.00,2549.00,3380,20241211,-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
20250218,100323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1912,0,3,0.00,144575455,75034,45.84,1912,1939,1903,2485,1339,1912,1926.80,1.03,0,11380,1980,1946,1920,1886,1860,1963,1903,132,573,500,1220,1,1,26493538,507,29.42,0.75,12,0.28,65.00,2549.00,3380,20241211,-43.43,1081,20241125,76.87,2625,-27.16,20250115,1700,12.47,20250207,3380,-43.43,20241211,1081,76.87,20241125,0.15,N,016920,500,132 억,,273508,N,N,0,N,00,N
20250218,090323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1922,10,2,0.52,8532763,4460,2.72,1912,1922,1912,2485,1339,1912,1913.18,1.03,0,1589,1980,1946,1920,1886,1860,1963,1903,132,573,500,1220,1,1,26493538,509,29.57,0.75,12,0.02,65.00,2549.00,3380,20241211,-43.14,1081,20241125,77.80,2625,-26.78,20250115,1700,13.06,20250207,3380,-43.14,20241211,1081,77.80,20241125,0.15,N,016920,500,132 억,,273508,N,N,0,N,00,N
20250217,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1912,2,2,0.10,312949556,163704,48.80,1910,1954,1894,2480,1337,1910,1911.68,1.06,0,-12482,1976,1943,1895,1862,1814,1919,1838,132,570,500,1220,1,1,26493538,507,29.42,0.75,12,0.62,65.00,2549.00,3380,20241211,-43.43,1081,20241125,76.87,2625,-27.16,20250115,1700,12.47,20250207,3380,-43.43,20241211,1081,76.87,20241125,0.13,N,016920,500,132 억,,280221,N,N,0,N,00,N
20250217,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1913,3,2,0.16,307046176,160618,47.88,1910,1954,1894,2480,1337,1910,1911.65,1.06,0,-12549,1976,1943,1895,1862,1814,1919,1838,132,570,500,1220,1,1,26493538,507,29.43,0.75,12,0.61,65.00,2549.00,3380,20241211,-43.40,1081,20241125,76.97,2625,-27.12,20250115,1700,12.53,20250207,3380,-43.40,20241211,1081,76.97,20241125,0.13,N,016920,500,132 억,,280221,N,N,0,N,00,N
20250217,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1908,-2,5,-0.10,243022049,126962,37.84,1910,1954,1902,2480,1337,1910,1914.13,1.06,0,-4383,1976,1943,1895,1862,1814,1919,1838,132,570,500,1220,1,1,26493538,505,29.35,0.75,12,0.48,65.00,2549.00,3380,20241211,-43.55,1081,20241125,76.50,2625,-27.31,20250115,1700,12.24,20250207,3380,-43.55,20241211,1081,76.50,20241125,0.13,N,016920,500,132 억,,280221,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 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
3 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
4 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
5 20250218 130323 57 100.00 KOSDAQ 유통 N N N N N 1940 28 2 1.46 327014563 169181 103.35 1912 1954 1903 2485 1339 1912 1932.93 1.03 0 24343 1980 1946 1920 1886 1860 1963 1903 132 573 500 1220 1 1 26493538 514 29.85 0.76 12 0.64 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
6 20250218 120323 57 100.00 KOSDAQ 유통 N N N N N 1954 42 2 2.20 286264076 148244 90.56 1912 1954 1903 2485 1339 1912 1931.03 1.03 0 24958 1980 1946 1920 1886 1860 1963 1903 132 573 500 1220 1 1 26493538 518 30.06 0.77 12 0.56 65.00 2549.00 3380 20241211 -42.19 1081 20241125 80.76 2625 -25.56 20250115 1700 14.94 20250207 3380 -42.19 20241211 1081 80.76 20241125 0.15 N 016920 500 132 억 273508 N N 0 N 00 N
7 20250218 110323 57 100.00 KOSDAQ 유통 N N N N N 1940 28 2 1.46 200507353 104075 63.58 1912 1940 1903 2485 1339 1912 1926.57 1.03 0 21302 1980 1946 1920 1886 1860 1963 1903 132 573 500 1220 1 1 26493538 514 29.85 0.76 12 0.39 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
8 20250218 100323 57 100.00 KOSDAQ 유통 N N N N N 1912 0 3 0.00 144575455 75034 45.84 1912 1939 1903 2485 1339 1912 1926.80 1.03 0 11380 1980 1946 1920 1886 1860 1963 1903 132 573 500 1220 1 1 26493538 507 29.42 0.75 12 0.28 65.00 2549.00 3380 20241211 -43.43 1081 20241125 76.87 2625 -27.16 20250115 1700 12.47 20250207 3380 -43.43 20241211 1081 76.87 20241125 0.15 N 016920 500 132 억 273508 N N 0 N 00 N
9 20250218 090323 57 100.00 KOSDAQ 유통 N N N N N 1922 10 2 0.52 8532763 4460 2.72 1912 1922 1912 2485 1339 1912 1913.18 1.03 0 1589 1980 1946 1920 1886 1860 1963 1903 132 573 500 1220 1 1 26493538 509 29.57 0.75 12 0.02 65.00 2549.00 3380 20241211 -43.14 1081 20241125 77.80 2625 -26.78 20250115 1700 13.06 20250207 3380 -43.14 20241211 1081 77.80 20241125 0.15 N 016920 500 132 억 273508 N N 0 N 00 N
10 20250217 160322 57 100.00 KOSDAQ 유통 N N N N N 1912 2 2 0.10 312949556 163704 48.80 1910 1954 1894 2480 1337 1910 1911.68 1.06 0 -12482 1976 1943 1895 1862 1814 1919 1838 132 570 500 1220 1 1 26493538 507 29.42 0.75 12 0.62 65.00 2549.00 3380 20241211 -43.43 1081 20241125 76.87 2625 -27.16 20250115 1700 12.47 20250207 3380 -43.43 20241211 1081 76.87 20241125 0.13 N 016920 500 132 억 280221 N N 0 N 00 N
11 20250217 150322 57 100.00 KOSDAQ 유통 N N N N N 1913 3 2 0.16 307046176 160618 47.88 1910 1954 1894 2480 1337 1910 1911.65 1.06 0 -12549 1976 1943 1895 1862 1814 1919 1838 132 570 500 1220 1 1 26493538 507 29.43 0.75 12 0.61 65.00 2549.00 3380 20241211 -43.40 1081 20241125 76.97 2625 -27.12 20250115 1700 12.53 20250207 3380 -43.40 20241211 1081 76.97 20241125 0.13 N 016920 500 132 억 280221 N N 0 N 00 N
12 20250217 140322 57 100.00 KOSDAQ 유통 N N N N N 1908 -2 5 -0.10 243022049 126962 37.84 1910 1954 1902 2480 1337 1910 1914.13 1.06 0 -4383 1976 1943 1895 1862 1814 1919 1838 132 570 500 1220 1 1 26493538 505 29.35 0.75 12 0.48 65.00 2549.00 3380 20241211 -43.55 1081 20241125 76.50 2625 -27.31 20250115 1700 12.24 20250207 3380 -43.55 20241211 1081 76.50 20241125 0.13 N 016920 500 132 억 280221 N N 0 N 00 N