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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-155,5,-6.94,1648162957,786038,82.18,2200,2235,1910,2905,1565,2235,2096.80,1.90,0,88960,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,551,32.00,0.82,12,2.97,65.00,2546.00,3380,20241211,-38.46,1081,20241125,92.41,2625,-20.76,20250115,1700,22.35,20250207,3380,-38.46,20241211,1081,92.41,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N
20250307,150316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-190,5,-8.50,1518833599,723532,75.65,2200,2235,1910,2905,1565,2235,2099.19,1.90,0,93570,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,542,31.46,0.80,12,2.73,65.00,2546.00,3380,20241211,-39.50,1081,20241125,89.18,2625,-22.10,20250115,1700,20.29,20250207,3380,-39.50,20241211,1081,89.18,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N
20250307,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,-140,5,-6.26,653934640,300462,31.41,2200,2235,2000,2905,1565,2235,2176.43,1.90,0,-9217,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,555,32.23,0.82,12,1.13,65.00,2546.00,3380,20241211,-38.02,1081,20241125,93.80,2625,-20.19,20250115,1700,23.24,20250207,3380,-38.02,20241211,1081,93.80,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N
20250307,130316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-20,5,-0.89,448375455,204194,21.35,2200,2235,2145,2905,1565,2235,2195.83,1.90,0,-9709,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,587,34.08,0.87,12,0.77,65.00,2546.00,3380,20241211,-34.47,1081,20241125,104.90,2625,-15.62,20250115,1700,30.29,20250207,3380,-34.47,20241211,1081,104.90,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N
20250307,120317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,-55,5,-2.46,393220045,179271,18.74,2200,2235,2145,2905,1565,2235,2193.44,1.90,0,-9810,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,578,33.54,0.86,12,0.68,65.00,2546.00,3380,20241211,-35.50,1081,20241125,101.67,2625,-16.95,20250115,1700,28.24,20250207,3380,-35.50,20241211,1081,101.67,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N
20250307,110315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,-25,5,-1.12,244896210,111090,11.61,2200,2235,2150,2905,1565,2235,2204.48,1.90,0,-14016,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,586,34.00,0.87,12,0.42,65.00,2546.00,3380,20241211,-34.62,1081,20241125,104.44,2625,-15.81,20250115,1700,30.00,20250207,3380,-34.62,20241211,1081,104.44,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N
20250307,100315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-20,5,-0.89,197457195,89524,9.36,2200,2235,2150,2905,1565,2235,2205.63,1.90,0,-14588,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,587,34.08,0.87,12,0.34,65.00,2546.00,3380,20241211,-34.47,1081,20241125,104.90,2625,-15.62,20250115,1700,30.29,20250207,3380,-34.47,20241211,1081,104.90,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N
20250307,090317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-20,5,-0.89,16766105,7654,0.80,2200,2215,2150,2905,1565,2235,2190.50,1.90,0,518,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,587,34.08,0.87,12,0.03,65.00,2546.00,3380,20241211,-34.47,1081,20241125,104.90,2625,-15.62,20250115,1700,30.29,20250207,3380,-34.47,20241211,1081,104.90,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N
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
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 20250307 160315 57 100.00 KOSDAQ 유통 N N N N N 2080 -155 5 -6.94 1648162957 786038 82.18 2200 2235 1910 2905 1565 2235 2096.80 1.90 0 88960 2411 2322 2216 2127 2021 2367 2172 132 670 500 1430 5 1 26493538 551 32.00 0.82 12 2.97 65.00 2546.00 3380 20241211 -38.46 1081 20241125 92.41 2625 -20.76 20250115 1700 22.35 20250207 3380 -38.46 20241211 1081 92.41 20241125 0.22 N 016920 500 132 억 503093 N N 0 N 00 N
3 20250307 150316 57 100.00 KOSDAQ 유통 N N N N N 2045 -190 5 -8.50 1518833599 723532 75.65 2200 2235 1910 2905 1565 2235 2099.19 1.90 0 93570 2411 2322 2216 2127 2021 2367 2172 132 670 500 1430 5 1 26493538 542 31.46 0.80 12 2.73 65.00 2546.00 3380 20241211 -39.50 1081 20241125 89.18 2625 -22.10 20250115 1700 20.29 20250207 3380 -39.50 20241211 1081 89.18 20241125 0.22 N 016920 500 132 억 503093 N N 0 N 00 N
4 20250307 140315 57 100.00 KOSDAQ 유통 N N N N N 2095 -140 5 -6.26 653934640 300462 31.41 2200 2235 2000 2905 1565 2235 2176.43 1.90 0 -9217 2411 2322 2216 2127 2021 2367 2172 132 670 500 1430 5 1 26493538 555 32.23 0.82 12 1.13 65.00 2546.00 3380 20241211 -38.02 1081 20241125 93.80 2625 -20.19 20250115 1700 23.24 20250207 3380 -38.02 20241211 1081 93.80 20241125 0.22 N 016920 500 132 억 503093 N N 0 N 00 N
5 20250307 130316 57 100.00 KOSDAQ 유통 N N N N N 2215 -20 5 -0.89 448375455 204194 21.35 2200 2235 2145 2905 1565 2235 2195.83 1.90 0 -9709 2411 2322 2216 2127 2021 2367 2172 132 670 500 1430 5 1 26493538 587 34.08 0.87 12 0.77 65.00 2546.00 3380 20241211 -34.47 1081 20241125 104.90 2625 -15.62 20250115 1700 30.29 20250207 3380 -34.47 20241211 1081 104.90 20241125 0.22 N 016920 500 132 억 503093 N N 0 N 00 N
6 20250307 120317 57 100.00 KOSDAQ 유통 N N N N N 2180 -55 5 -2.46 393220045 179271 18.74 2200 2235 2145 2905 1565 2235 2193.44 1.90 0 -9810 2411 2322 2216 2127 2021 2367 2172 132 670 500 1430 5 1 26493538 578 33.54 0.86 12 0.68 65.00 2546.00 3380 20241211 -35.50 1081 20241125 101.67 2625 -16.95 20250115 1700 28.24 20250207 3380 -35.50 20241211 1081 101.67 20241125 0.22 N 016920 500 132 억 503093 N N 0 N 00 N
7 20250307 110315 57 100.00 KOSDAQ 유통 N N N N N 2210 -25 5 -1.12 244896210 111090 11.61 2200 2235 2150 2905 1565 2235 2204.48 1.90 0 -14016 2411 2322 2216 2127 2021 2367 2172 132 670 500 1430 5 1 26493538 586 34.00 0.87 12 0.42 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 0.22 N 016920 500 132 억 503093 N N 0 N 00 N
8 20250307 100315 57 100.00 KOSDAQ 유통 N N N N N 2215 -20 5 -0.89 197457195 89524 9.36 2200 2235 2150 2905 1565 2235 2205.63 1.90 0 -14588 2411 2322 2216 2127 2021 2367 2172 132 670 500 1430 5 1 26493538 587 34.08 0.87 12 0.34 65.00 2546.00 3380 20241211 -34.47 1081 20241125 104.90 2625 -15.62 20250115 1700 30.29 20250207 3380 -34.47 20241211 1081 104.90 20241125 0.22 N 016920 500 132 억 503093 N N 0 N 00 N
9 20250307 090317 57 100.00 KOSDAQ 유통 N N N N N 2215 -20 5 -0.89 16766105 7654 0.80 2200 2215 2150 2905 1565 2235 2190.50 1.90 0 518 2411 2322 2216 2127 2021 2367 2172 132 670 500 1430 5 1 26493538 587 34.08 0.87 12 0.03 65.00 2546.00 3380 20241211 -34.47 1081 20241125 104.90 2625 -15.62 20250115 1700 30.29 20250207 3380 -34.47 20241211 1081 104.90 20241125 0.22 N 016920 500 132 억 503093 N N 0 N 00 N
10 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
11 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
12 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