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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016920/price/prices-20250501.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
20250516,160254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1670,-10,5,-0.60,401077393,240421,46.38,1680,1692,1655,2180,1176,1680,1668.22,1.57,0,4451,1824,1751,1702,1629,1580,1727,1605,132,500,500,1040,1,1,26493538,442,34.08,0.61,12,0.91,49.00,2740.00,3380,20241211,-50.59,1081,20241125,54.49,2840,-41.20,20250409,1640,1.83,20250502,3380,-50.59,20241211,1081,54.49,20241125,0.36,Y,016920,500,132 억,,415356,N,N,1510,N,00,N
20250516,150257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1670,-10,5,-0.60,374053747,224219,43.26,1680,1692,1655,2180,1176,1680,1668.25,1.57,0,3681,1824,1751,1702,1629,1580,1727,1605,132,500,500,1040,1,1,26493538,442,34.08,0.61,12,0.85,49.00,2740.00,3380,20241211,-50.59,1081,20241125,54.49,2840,-41.20,20250409,1640,1.83,20250502,3380,-50.59,20241211,1081,54.49,20241125,0.36,Y,016920,500,132 억,,415356,N,N,2314,N,00,N
20250516,140256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1681,1,2,0.06,315059082,188929,36.45,1680,1692,1655,2180,1176,1680,1667.61,1.57,0,14117,1824,1751,1702,1629,1580,1727,1605,132,500,500,1040,1,1,26493538,445,34.31,0.61,12,0.71,49.00,2740.00,3380,20241211,-50.27,1081,20241125,55.50,2840,-40.81,20250409,1640,2.50,20250502,3380,-50.27,20241211,1081,55.50,20241125,0.36,Y,016920,500,132 억,,415356,N,N,2314,N,00,N
20250516,130255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1668,-12,5,-0.71,290061937,173971,33.56,1680,1692,1655,2180,1176,1680,1667.30,1.57,0,9960,1824,1751,1702,1629,1580,1727,1605,132,500,500,1040,1,1,26493538,442,34.04,0.61,12,0.66,49.00,2740.00,3380,20241211,-50.65,1081,20241125,54.30,2840,-41.27,20250409,1640,1.71,20250502,3380,-50.65,20241211,1081,54.30,20241125,0.36,Y,016920,500,132 억,,415356,N,N,2314,N,00,N
20250516,120255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1667,-13,5,-0.77,261487594,156844,30.26,1680,1692,1655,2180,1176,1680,1667.18,1.57,0,4913,1824,1751,1702,1629,1580,1727,1605,132,500,500,1040,1,1,26493538,442,34.02,0.61,12,0.59,49.00,2740.00,3380,20241211,-50.68,1081,20241125,54.21,2840,-41.30,20250409,1640,1.65,20250502,3380,-50.68,20241211,1081,54.21,20241125,0.36,Y,016920,500,132 억,,415356,N,N,2314,N,00,N
20250516,110247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1669,-11,5,-0.65,233808199,140202,27.05,1680,1692,1655,2180,1176,1680,1667.65,1.57,0,-2804,1824,1751,1702,1629,1580,1727,1605,132,500,500,1040,1,1,26493538,442,34.06,0.61,12,0.53,49.00,2740.00,3380,20241211,-50.62,1081,20241125,54.39,2840,-41.23,20250409,1640,1.77,20250502,3380,-50.62,20241211,1081,54.39,20241125,0.36,Y,016920,500,132 억,,415356,N,N,2314,N,00,N
20250516,100258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1668,-12,5,-0.71,149959554,89697,17.30,1680,1692,1655,2180,1176,1680,1671.85,1.57,0,-13753,1824,1751,1702,1629,1580,1727,1605,132,500,500,1040,1,1,26493538,442,34.04,0.61,12,0.34,49.00,2740.00,3380,20241211,-50.65,1081,20241125,54.30,2840,-41.27,20250409,1640,1.71,20250502,3380,-50.65,20241211,1081,54.30,20241125,0.36,Y,016920,500,132 억,,415356,N,N,2314,N,00,N
20250516,090257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1667,-13,5,-0.77,17813465,10613,2.05,1680,1690,1660,2180,1176,1680,1678.46,1.57,0,-1596,1824,1751,1702,1629,1580,1727,1605,132,500,500,1040,1,1,26493538,442,34.02,0.61,12,0.04,49.00,2740.00,3380,20241211,-50.68,1081,20241125,54.21,2840,-41.30,20250409,1640,1.65,20250502,3380,-50.68,20241211,1081,54.21,20241125,0.36,Y,016920,500,132 억,,415356,N,N,2314,N,00,N
20250515,160312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1680,-96,5,-5.41,870851211,516160,93.56,1775,1775,1653,2305,1244,1776,1687.17,1.59,0,-5989,1927,1851,1793,1717,1659,1822,1688,132,529,500,1100,1,1,26493538,445,34.29,0.61,12,1.95,49.00,2740.00,3380,20241211,-50.30,1081,20241125,55.41,2840,-40.85,20250409,1640,2.44,20250502,3380,-50.30,20241211,1081,55.41,20241125,0.33,Y,016920,500,132 억,,421257,N,N,2314,N,00,N
20250515,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1675,-101,5,-5.69,845068714,500796,90.77,1775,1775,1653,2305,1244,1776,1687.45,1.59,0,-6067,1927,1851,1793,1717,1659,1822,1688,132,529,500,1100,1,1,26493538,444,34.18,0.61,12,1.89,49.00,2740.00,3380,20241211,-50.44,1081,20241125,54.95,2840,-41.02,20250409,1640,2.13,20250502,3380,-50.44,20241211,1081,54.95,20241125,0.33,Y,016920,500,132 억,,421257,N,N,1667,N,00,N
20250515,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1679,-97,5,-5.46,763794556,452180,81.96,1775,1775,1653,2305,1244,1776,1689.14,1.59,0,-11500,1927,1851,1793,1717,1659,1822,1688,132,529,500,1100,1,1,26493538,445,34.27,0.61,12,1.71,49.00,2740.00,3380,20241211,-50.33,1081,20241125,55.32,2840,-40.88,20250409,1640,2.38,20250502,3380,-50.33,20241211,1081,55.32,20241125,0.33,Y,016920,500,132 억,,421257,N,N,1667,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 20250516 160254 57 100.00 KOSDAQ 유통 N N N N N 1670 -10 5 -0.60 401077393 240421 46.38 1680 1692 1655 2180 1176 1680 1668.22 1.57 0 4451 1824 1751 1702 1629 1580 1727 1605 132 500 500 1040 1 1 26493538 442 34.08 0.61 12 0.91 49.00 2740.00 3380 20241211 -50.59 1081 20241125 54.49 2840 -41.20 20250409 1640 1.83 20250502 3380 -50.59 20241211 1081 54.49 20241125 0.36 Y 016920 500 132 억 415356 N N 1510 N 00 N
3 20250516 150257 57 100.00 KOSDAQ 유통 N N N N N 1670 -10 5 -0.60 374053747 224219 43.26 1680 1692 1655 2180 1176 1680 1668.25 1.57 0 3681 1824 1751 1702 1629 1580 1727 1605 132 500 500 1040 1 1 26493538 442 34.08 0.61 12 0.85 49.00 2740.00 3380 20241211 -50.59 1081 20241125 54.49 2840 -41.20 20250409 1640 1.83 20250502 3380 -50.59 20241211 1081 54.49 20241125 0.36 Y 016920 500 132 억 415356 N N 2314 N 00 N
4 20250516 140256 57 100.00 KOSDAQ 유통 N N N N N 1681 1 2 0.06 315059082 188929 36.45 1680 1692 1655 2180 1176 1680 1667.61 1.57 0 14117 1824 1751 1702 1629 1580 1727 1605 132 500 500 1040 1 1 26493538 445 34.31 0.61 12 0.71 49.00 2740.00 3380 20241211 -50.27 1081 20241125 55.50 2840 -40.81 20250409 1640 2.50 20250502 3380 -50.27 20241211 1081 55.50 20241125 0.36 Y 016920 500 132 억 415356 N N 2314 N 00 N
5 20250516 130255 57 100.00 KOSDAQ 유통 N N N N N 1668 -12 5 -0.71 290061937 173971 33.56 1680 1692 1655 2180 1176 1680 1667.30 1.57 0 9960 1824 1751 1702 1629 1580 1727 1605 132 500 500 1040 1 1 26493538 442 34.04 0.61 12 0.66 49.00 2740.00 3380 20241211 -50.65 1081 20241125 54.30 2840 -41.27 20250409 1640 1.71 20250502 3380 -50.65 20241211 1081 54.30 20241125 0.36 Y 016920 500 132 억 415356 N N 2314 N 00 N
6 20250516 120255 57 100.00 KOSDAQ 유통 N N N N N 1667 -13 5 -0.77 261487594 156844 30.26 1680 1692 1655 2180 1176 1680 1667.18 1.57 0 4913 1824 1751 1702 1629 1580 1727 1605 132 500 500 1040 1 1 26493538 442 34.02 0.61 12 0.59 49.00 2740.00 3380 20241211 -50.68 1081 20241125 54.21 2840 -41.30 20250409 1640 1.65 20250502 3380 -50.68 20241211 1081 54.21 20241125 0.36 Y 016920 500 132 억 415356 N N 2314 N 00 N
7 20250516 110247 57 100.00 KOSDAQ 유통 N N N N N 1669 -11 5 -0.65 233808199 140202 27.05 1680 1692 1655 2180 1176 1680 1667.65 1.57 0 -2804 1824 1751 1702 1629 1580 1727 1605 132 500 500 1040 1 1 26493538 442 34.06 0.61 12 0.53 49.00 2740.00 3380 20241211 -50.62 1081 20241125 54.39 2840 -41.23 20250409 1640 1.77 20250502 3380 -50.62 20241211 1081 54.39 20241125 0.36 Y 016920 500 132 억 415356 N N 2314 N 00 N
8 20250516 100258 57 100.00 KOSDAQ 유통 N N N N N 1668 -12 5 -0.71 149959554 89697 17.30 1680 1692 1655 2180 1176 1680 1671.85 1.57 0 -13753 1824 1751 1702 1629 1580 1727 1605 132 500 500 1040 1 1 26493538 442 34.04 0.61 12 0.34 49.00 2740.00 3380 20241211 -50.65 1081 20241125 54.30 2840 -41.27 20250409 1640 1.71 20250502 3380 -50.65 20241211 1081 54.30 20241125 0.36 Y 016920 500 132 억 415356 N N 2314 N 00 N
9 20250516 090257 57 100.00 KOSDAQ 유통 N N N N N 1667 -13 5 -0.77 17813465 10613 2.05 1680 1690 1660 2180 1176 1680 1678.46 1.57 0 -1596 1824 1751 1702 1629 1580 1727 1605 132 500 500 1040 1 1 26493538 442 34.02 0.61 12 0.04 49.00 2740.00 3380 20241211 -50.68 1081 20241125 54.21 2840 -41.30 20250409 1640 1.65 20250502 3380 -50.68 20241211 1081 54.21 20241125 0.36 Y 016920 500 132 억 415356 N N 2314 N 00 N
10 20250515 160312 57 100.00 KOSDAQ 유통 N N N N N 1680 -96 5 -5.41 870851211 516160 93.56 1775 1775 1653 2305 1244 1776 1687.17 1.59 0 -5989 1927 1851 1793 1717 1659 1822 1688 132 529 500 1100 1 1 26493538 445 34.29 0.61 12 1.95 49.00 2740.00 3380 20241211 -50.30 1081 20241125 55.41 2840 -40.85 20250409 1640 2.44 20250502 3380 -50.30 20241211 1081 55.41 20241125 0.33 Y 016920 500 132 억 421257 N N 2314 N 00 N
11 20250515 150314 57 100.00 KOSDAQ 유통 N N N N N 1675 -101 5 -5.69 845068714 500796 90.77 1775 1775 1653 2305 1244 1776 1687.45 1.59 0 -6067 1927 1851 1793 1717 1659 1822 1688 132 529 500 1100 1 1 26493538 444 34.18 0.61 12 1.89 49.00 2740.00 3380 20241211 -50.44 1081 20241125 54.95 2840 -41.02 20250409 1640 2.13 20250502 3380 -50.44 20241211 1081 54.95 20241125 0.33 Y 016920 500 132 억 421257 N N 1667 N 00 N
12 20250515 140314 57 100.00 KOSDAQ 유통 N N N N N 1679 -97 5 -5.46 763794556 452180 81.96 1775 1775 1653 2305 1244 1776 1689.14 1.59 0 -11500 1927 1851 1793 1717 1659 1822 1688 132 529 500 1100 1 1 26493538 445 34.27 0.61 12 1.71 49.00 2740.00 3380 20241211 -50.33 1081 20241125 55.32 2840 -40.88 20250409 1640 2.38 20250502 3380 -50.33 20241211 1081 55.32 20241125 0.33 Y 016920 500 132 억 421257 N N 1667 N 00 N