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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
016920/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,467,2,24.93,8839461466,3866265,1190.31,1873,2410,1870,2430,1312,1873,2286.19,1.79,0,-21774,2009,1940,1865,1796,1721,1975,1831,132,557,500,1160,5,1,26493538,620,47.76,0.85,12,14.59,49.00,2740.00,3380,20241211,-30.77,1081,20241125,116.47,2625,-10.86,20250115,1700,37.65,20250207,3380,-30.77,20241211,1081,116.47,20241125,0.16,Y,016920,500,132 억,,474762,N,N,0,N,00,N
20250401,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,462,2,24.67,8337545213,3651119,1124.07,1873,2410,1870,2430,1312,1873,2283.56,1.79,0,-38744,2009,1940,1865,1796,1721,1975,1831,132,557,500,1160,5,1,26493538,619,47.65,0.85,12,13.78,49.00,2740.00,3380,20241211,-30.92,1081,20241125,116.00,2625,-11.05,20250115,1700,37.35,20250207,3380,-30.92,20241211,1081,116.00,20241125,0.16,Y,016920,500,132 억,,474762,N,N,0,N,00,N
20250401,140304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,462,2,24.67,7569050000,3320666,1022.33,1873,2410,1870,2430,1312,1873,2279.38,1.79,0,-33795,2009,1940,1865,1796,1721,1975,1831,132,557,500,1160,5,1,26493538,619,47.65,0.85,12,12.53,49.00,2740.00,3380,20241211,-30.92,1081,20241125,116.00,2625,-11.05,20250115,1700,37.35,20250207,3380,-30.92,20241211,1081,116.00,20241125,0.16,Y,016920,500,132 억,,474762,N,N,0,N,00,N
20250401,130305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,422,2,22.53,6697213753,2946838,907.24,1873,2410,1870,2430,1312,1873,2272.68,1.79,0,-7925,2009,1940,1865,1796,1721,1975,1831,132,557,500,1160,5,1,26493538,608,46.84,0.84,12,11.12,49.00,2740.00,3380,20241211,-32.10,1081,20241125,112.30,2625,-12.57,20250115,1700,35.00,20250207,3380,-32.10,20241211,1081,112.30,20241125,0.16,Y,016920,500,132 억,,474762,N,N,0,N,00,N
20250401,120304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,427,2,22.80,5898983301,2599236,800.23,1873,2410,1870,2430,1312,1873,2269.51,1.79,0,16894,2009,1940,1865,1796,1721,1975,1831,132,557,500,1160,5,1,26493538,609,46.94,0.84,12,9.81,49.00,2740.00,3380,20241211,-31.95,1081,20241125,112.77,2625,-12.38,20250115,1700,35.29,20250207,3380,-31.95,20241211,1081,112.77,20241125,0.16,Y,016920,500,132 억,,474762,N,N,0,N,00,N
20250401,110303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2280,407,2,21.73,1923081167,881153,271.28,1873,2345,1870,2430,1312,1873,2182.46,1.79,0,-78845,2009,1940,1865,1796,1721,1975,1831,132,557,500,1160,5,1,26493538,604,46.53,0.83,12,3.33,49.00,2740.00,3380,20241211,-32.54,1081,20241125,110.92,2625,-13.14,20250115,1700,34.12,20250207,3380,-32.54,20241211,1081,110.92,20241125,0.16,Y,016920,500,132 억,,474762,N,N,0,N,00,N
20250401,100300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1878,5,2,0.27,195639432,102238,31.48,1873,2000,1873,2430,1312,1873,1913.57,1.79,0,-15688,2009,1940,1865,1796,1721,1975,1831,132,557,500,1160,1,1,26493538,498,38.33,0.69,12,0.39,49.00,2740.00,3380,20241211,-44.44,1081,20241125,73.73,2625,-28.46,20250115,1700,10.47,20250207,3380,-44.44,20241211,1081,73.73,20241125,0.16,Y,016920,500,132 억,,474762,N,N,0,N,00,N
20250401,090301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1907,34,2,1.82,10030073,5267,1.62,1873,2000,1873,2430,1312,1873,1904.32,1.79,0,2376,2009,1940,1865,1796,1721,1975,1831,132,557,500,1160,1,1,26493538,505,38.92,0.70,12,0.02,49.00,2740.00,3380,20241211,-43.58,1081,20241125,76.41,2625,-27.35,20250115,1700,12.18,20250207,3380,-43.58,20241211,1081,76.41,20241125,0.16,Y,016920,500,132 억,,474762,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 20250401 160303 57 100.00 KOSDAQ 유통 N N N N N 2340 467 2 24.93 8839461466 3866265 1190.31 1873 2410 1870 2430 1312 1873 2286.19 1.79 0 -21774 2009 1940 1865 1796 1721 1975 1831 132 557 500 1160 5 1 26493538 620 47.76 0.85 12 14.59 49.00 2740.00 3380 20241211 -30.77 1081 20241125 116.47 2625 -10.86 20250115 1700 37.65 20250207 3380 -30.77 20241211 1081 116.47 20241125 0.16 Y 016920 500 132 억 474762 N N 0 N 00 N
3 20250401 150305 57 100.00 KOSDAQ 유통 N N N N N 2335 462 2 24.67 8337545213 3651119 1124.07 1873 2410 1870 2430 1312 1873 2283.56 1.79 0 -38744 2009 1940 1865 1796 1721 1975 1831 132 557 500 1160 5 1 26493538 619 47.65 0.85 12 13.78 49.00 2740.00 3380 20241211 -30.92 1081 20241125 116.00 2625 -11.05 20250115 1700 37.35 20250207 3380 -30.92 20241211 1081 116.00 20241125 0.16 Y 016920 500 132 억 474762 N N 0 N 00 N
4 20250401 140304 57 100.00 KOSDAQ 유통 N N N N N 2335 462 2 24.67 7569050000 3320666 1022.33 1873 2410 1870 2430 1312 1873 2279.38 1.79 0 -33795 2009 1940 1865 1796 1721 1975 1831 132 557 500 1160 5 1 26493538 619 47.65 0.85 12 12.53 49.00 2740.00 3380 20241211 -30.92 1081 20241125 116.00 2625 -11.05 20250115 1700 37.35 20250207 3380 -30.92 20241211 1081 116.00 20241125 0.16 Y 016920 500 132 억 474762 N N 0 N 00 N
5 20250401 130305 57 100.00 KOSDAQ 유통 N N N N N 2295 422 2 22.53 6697213753 2946838 907.24 1873 2410 1870 2430 1312 1873 2272.68 1.79 0 -7925 2009 1940 1865 1796 1721 1975 1831 132 557 500 1160 5 1 26493538 608 46.84 0.84 12 11.12 49.00 2740.00 3380 20241211 -32.10 1081 20241125 112.30 2625 -12.57 20250115 1700 35.00 20250207 3380 -32.10 20241211 1081 112.30 20241125 0.16 Y 016920 500 132 억 474762 N N 0 N 00 N
6 20250401 120304 57 100.00 KOSDAQ 유통 N N N N N 2300 427 2 22.80 5898983301 2599236 800.23 1873 2410 1870 2430 1312 1873 2269.51 1.79 0 16894 2009 1940 1865 1796 1721 1975 1831 132 557 500 1160 5 1 26493538 609 46.94 0.84 12 9.81 49.00 2740.00 3380 20241211 -31.95 1081 20241125 112.77 2625 -12.38 20250115 1700 35.29 20250207 3380 -31.95 20241211 1081 112.77 20241125 0.16 Y 016920 500 132 억 474762 N N 0 N 00 N
7 20250401 110303 57 100.00 KOSDAQ 유통 N N N N N 2280 407 2 21.73 1923081167 881153 271.28 1873 2345 1870 2430 1312 1873 2182.46 1.79 0 -78845 2009 1940 1865 1796 1721 1975 1831 132 557 500 1160 5 1 26493538 604 46.53 0.83 12 3.33 49.00 2740.00 3380 20241211 -32.54 1081 20241125 110.92 2625 -13.14 20250115 1700 34.12 20250207 3380 -32.54 20241211 1081 110.92 20241125 0.16 Y 016920 500 132 억 474762 N N 0 N 00 N
8 20250401 100300 57 100.00 KOSDAQ 유통 N N N N N 1878 5 2 0.27 195639432 102238 31.48 1873 2000 1873 2430 1312 1873 1913.57 1.79 0 -15688 2009 1940 1865 1796 1721 1975 1831 132 557 500 1160 1 1 26493538 498 38.33 0.69 12 0.39 49.00 2740.00 3380 20241211 -44.44 1081 20241125 73.73 2625 -28.46 20250115 1700 10.47 20250207 3380 -44.44 20241211 1081 73.73 20241125 0.16 Y 016920 500 132 억 474762 N N 0 N 00 N
9 20250401 090301 57 100.00 KOSDAQ 유통 N N N N N 1907 34 2 1.82 10030073 5267 1.62 1873 2000 1873 2430 1312 1873 1904.32 1.79 0 2376 2009 1940 1865 1796 1721 1975 1831 132 557 500 1160 1 1 26493538 505 38.92 0.70 12 0.02 49.00 2740.00 3380 20241211 -43.58 1081 20241125 76.41 2625 -27.35 20250115 1700 12.18 20250207 3380 -43.58 20241211 1081 76.41 20241125 0.16 Y 016920 500 132 억 474762 N N 0 N 00 N