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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016920/price/prices-20250401.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
20250407,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,105,2,5.17,2997460639,1426928,32.83,2030,2175,1990,2635,1425,2030,2100.62,1.80,0,-20852,2676,2353,2077,1754,1478,2215,1616,132,605,500,1250,5,1,26493538,566,43.57,0.78,12,5.39,49.00,2740.00,3380,20241211,-36.83,1081,20241125,97.50,2625,-18.67,20250115,1700,25.59,20250207,3380,-36.83,20241211,1081,97.50,20241125,0.20,Y,016920,500,132 억,,478193,N,N,1666,N,00,N
20250407,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,75,2,3.69,2865696624,1364758,31.40,2030,2175,1990,2635,1425,2030,2099.81,1.80,0,-8275,2676,2353,2077,1754,1478,2215,1616,132,605,500,1250,5,1,26493538,558,42.96,0.77,12,5.15,49.00,2740.00,3380,20241211,-37.72,1081,20241125,94.73,2625,-19.81,20250115,1700,23.82,20250207,3380,-37.72,20241211,1081,94.73,20241125,0.20,Y,016920,500,132 억,,478193,N,N,735,N,00,N
20250407,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,85,2,4.19,2668187323,1271233,29.25,2030,2175,1990,2635,1425,2030,2098.93,1.80,0,-15604,2676,2353,2077,1754,1478,2215,1616,132,605,500,1250,5,1,26493538,560,43.16,0.77,12,4.80,49.00,2740.00,3380,20241211,-37.43,1081,20241125,95.65,2625,-19.43,20250115,1700,24.41,20250207,3380,-37.43,20241211,1081,95.65,20241125,0.20,Y,016920,500,132 억,,478193,N,N,735,N,00,N
20250407,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,85,2,4.19,2304231314,1101099,25.34,2030,2175,1990,2635,1425,2030,2092.70,1.80,0,-20940,2676,2353,2077,1754,1478,2215,1616,132,605,500,1250,5,1,26493538,560,43.16,0.77,12,4.16,49.00,2740.00,3380,20241211,-37.43,1081,20241125,95.65,2625,-19.43,20250115,1700,24.41,20250207,3380,-37.43,20241211,1081,95.65,20241125,0.20,Y,016920,500,132 억,,478193,N,N,735,N,00,N
20250407,120308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,90,2,4.43,2041094069,977513,22.49,2030,2175,1990,2635,1425,2030,2088.08,1.80,0,-16522,2676,2353,2077,1754,1478,2215,1616,132,605,500,1250,5,1,26493538,562,43.27,0.77,12,3.69,49.00,2740.00,3380,20241211,-37.28,1081,20241125,96.11,2625,-19.24,20250115,1700,24.71,20250207,3380,-37.28,20241211,1081,96.11,20241125,0.20,Y,016920,500,132 억,,478193,N,N,735,N,00,N
20250407,110308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,65,2,3.20,1666127009,798532,18.37,2030,2175,1990,2635,1425,2030,2086.53,1.80,0,-37828,2676,2353,2077,1754,1478,2215,1616,132,605,500,1250,5,1,26493538,555,42.76,0.76,12,3.01,49.00,2740.00,3380,20241211,-38.02,1081,20241125,93.80,2625,-20.19,20250115,1700,23.24,20250207,3380,-38.02,20241211,1081,93.80,20241125,0.20,Y,016920,500,132 억,,478193,N,N,735,N,00,N
20250407,100309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,60,2,2.96,1010998158,491129,11.30,2030,2100,1990,2635,1425,2030,2058.55,1.80,0,-40965,2676,2353,2077,1754,1478,2215,1616,132,605,500,1250,5,1,26493538,554,42.65,0.76,12,1.85,49.00,2740.00,3380,20241211,-38.17,1081,20241125,93.34,2625,-20.38,20250115,1700,22.94,20250207,3380,-38.17,20241211,1081,93.34,20241125,0.20,Y,016920,500,132 억,,478193,N,N,735,N,00,N
20250407,090309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-30,5,-1.48,130379186,64507,1.48,2030,2055,1990,2635,1425,2030,2021.08,1.80,0,-27225,2676,2353,2077,1754,1478,2215,1616,132,605,500,1250,5,1,26493538,530,40.82,0.73,12,0.24,49.00,2740.00,3380,20241211,-40.83,1081,20241125,85.01,2625,-23.81,20250115,1700,17.65,20250207,3380,-40.83,20241211,1081,85.01,20241125,0.20,Y,016920,500,132 억,,478193,N,N,735,N,00,N
20250404,160308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-30,5,-1.46,9438599507,4331899,228.35,2080,2400,1801,2675,1445,2060,2178.90,1.14,0,176578,2326,2192,2116,1982,1906,2155,1945,132,615,500,1270,5,1,26493538,538,41.43,0.74,12,16.35,49.00,2740.00,3380,20241211,-39.94,1081,20241125,87.79,2625,-22.67,20250115,1700,19.41,20250207,3380,-39.94,20241211,1081,87.79,20241125,0.18,Y,016920,500,132 억,,302671,N,N,735,N,00,N
20250404,150309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-30,5,-1.46,9346747669,4286432,225.96,2080,2400,1801,2675,1445,2060,2180.54,1.14,0,184276,2326,2192,2116,1982,1906,2155,1945,132,615,500,1270,5,1,26493538,538,41.43,0.74,12,16.18,49.00,2740.00,3380,20241211,-39.94,1081,20241125,87.79,2625,-22.67,20250115,1700,19.41,20250207,3380,-39.94,20241211,1081,87.79,20241125,0.18,Y,016920,500,132 억,,302671,N,N,2432,N,00,N
20250404,140310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-35,5,-1.70,9128492490,4177786,220.23,2080,2400,1801,2675,1445,2060,2185.01,1.14,0,184483,2326,2192,2116,1982,1906,2155,1945,132,615,500,1270,5,1,26493538,536,41.33,0.74,12,15.77,49.00,2740.00,3380,20241211,-40.09,1081,20241125,87.33,2625,-22.86,20250115,1700,19.12,20250207,3380,-40.09,20241211,1081,87.33,20241125,0.18,Y,016920,500,132 억,,302671,N,N,2432,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 20250407 160307 57 100.00 KOSDAQ 유통 N N N N N 2135 105 2 5.17 2997460639 1426928 32.83 2030 2175 1990 2635 1425 2030 2100.62 1.80 0 -20852 2676 2353 2077 1754 1478 2215 1616 132 605 500 1250 5 1 26493538 566 43.57 0.78 12 5.39 49.00 2740.00 3380 20241211 -36.83 1081 20241125 97.50 2625 -18.67 20250115 1700 25.59 20250207 3380 -36.83 20241211 1081 97.50 20241125 0.20 Y 016920 500 132 억 478193 N N 1666 N 00 N
3 20250407 150310 57 100.00 KOSDAQ 유통 N N N N N 2105 75 2 3.69 2865696624 1364758 31.40 2030 2175 1990 2635 1425 2030 2099.81 1.80 0 -8275 2676 2353 2077 1754 1478 2215 1616 132 605 500 1250 5 1 26493538 558 42.96 0.77 12 5.15 49.00 2740.00 3380 20241211 -37.72 1081 20241125 94.73 2625 -19.81 20250115 1700 23.82 20250207 3380 -37.72 20241211 1081 94.73 20241125 0.20 Y 016920 500 132 억 478193 N N 735 N 00 N
4 20250407 140309 57 100.00 KOSDAQ 유통 N N N N N 2115 85 2 4.19 2668187323 1271233 29.25 2030 2175 1990 2635 1425 2030 2098.93 1.80 0 -15604 2676 2353 2077 1754 1478 2215 1616 132 605 500 1250 5 1 26493538 560 43.16 0.77 12 4.80 49.00 2740.00 3380 20241211 -37.43 1081 20241125 95.65 2625 -19.43 20250115 1700 24.41 20250207 3380 -37.43 20241211 1081 95.65 20241125 0.20 Y 016920 500 132 억 478193 N N 735 N 00 N
5 20250407 130308 57 100.00 KOSDAQ 유통 N N N N N 2115 85 2 4.19 2304231314 1101099 25.34 2030 2175 1990 2635 1425 2030 2092.70 1.80 0 -20940 2676 2353 2077 1754 1478 2215 1616 132 605 500 1250 5 1 26493538 560 43.16 0.77 12 4.16 49.00 2740.00 3380 20241211 -37.43 1081 20241125 95.65 2625 -19.43 20250115 1700 24.41 20250207 3380 -37.43 20241211 1081 95.65 20241125 0.20 Y 016920 500 132 억 478193 N N 735 N 00 N
6 20250407 120308 57 100.00 KOSDAQ 유통 N N N N N 2120 90 2 4.43 2041094069 977513 22.49 2030 2175 1990 2635 1425 2030 2088.08 1.80 0 -16522 2676 2353 2077 1754 1478 2215 1616 132 605 500 1250 5 1 26493538 562 43.27 0.77 12 3.69 49.00 2740.00 3380 20241211 -37.28 1081 20241125 96.11 2625 -19.24 20250115 1700 24.71 20250207 3380 -37.28 20241211 1081 96.11 20241125 0.20 Y 016920 500 132 억 478193 N N 735 N 00 N
7 20250407 110308 57 100.00 KOSDAQ 유통 N N N N N 2095 65 2 3.20 1666127009 798532 18.37 2030 2175 1990 2635 1425 2030 2086.53 1.80 0 -37828 2676 2353 2077 1754 1478 2215 1616 132 605 500 1250 5 1 26493538 555 42.76 0.76 12 3.01 49.00 2740.00 3380 20241211 -38.02 1081 20241125 93.80 2625 -20.19 20250115 1700 23.24 20250207 3380 -38.02 20241211 1081 93.80 20241125 0.20 Y 016920 500 132 억 478193 N N 735 N 00 N
8 20250407 100309 57 100.00 KOSDAQ 유통 N N N N N 2090 60 2 2.96 1010998158 491129 11.30 2030 2100 1990 2635 1425 2030 2058.55 1.80 0 -40965 2676 2353 2077 1754 1478 2215 1616 132 605 500 1250 5 1 26493538 554 42.65 0.76 12 1.85 49.00 2740.00 3380 20241211 -38.17 1081 20241125 93.34 2625 -20.38 20250115 1700 22.94 20250207 3380 -38.17 20241211 1081 93.34 20241125 0.20 Y 016920 500 132 억 478193 N N 735 N 00 N
9 20250407 090309 57 100.00 KOSDAQ 유통 N N N N N 2000 -30 5 -1.48 130379186 64507 1.48 2030 2055 1990 2635 1425 2030 2021.08 1.80 0 -27225 2676 2353 2077 1754 1478 2215 1616 132 605 500 1250 5 1 26493538 530 40.82 0.73 12 0.24 49.00 2740.00 3380 20241211 -40.83 1081 20241125 85.01 2625 -23.81 20250115 1700 17.65 20250207 3380 -40.83 20241211 1081 85.01 20241125 0.20 Y 016920 500 132 억 478193 N N 735 N 00 N
10 20250404 160308 57 100.00 KOSDAQ 유통 N N N N N 2030 -30 5 -1.46 9438599507 4331899 228.35 2080 2400 1801 2675 1445 2060 2178.90 1.14 0 176578 2326 2192 2116 1982 1906 2155 1945 132 615 500 1270 5 1 26493538 538 41.43 0.74 12 16.35 49.00 2740.00 3380 20241211 -39.94 1081 20241125 87.79 2625 -22.67 20250115 1700 19.41 20250207 3380 -39.94 20241211 1081 87.79 20241125 0.18 Y 016920 500 132 억 302671 N N 735 N 00 N
11 20250404 150309 57 100.00 KOSDAQ 유통 N N N N N 2030 -30 5 -1.46 9346747669 4286432 225.96 2080 2400 1801 2675 1445 2060 2180.54 1.14 0 184276 2326 2192 2116 1982 1906 2155 1945 132 615 500 1270 5 1 26493538 538 41.43 0.74 12 16.18 49.00 2740.00 3380 20241211 -39.94 1081 20241125 87.79 2625 -22.67 20250115 1700 19.41 20250207 3380 -39.94 20241211 1081 87.79 20241125 0.18 Y 016920 500 132 억 302671 N N 2432 N 00 N
12 20250404 140310 57 100.00 KOSDAQ 유통 N N N N N 2025 -35 5 -1.70 9128492490 4177786 220.23 2080 2400 1801 2675 1445 2060 2185.01 1.14 0 184483 2326 2192 2116 1982 1906 2155 1945 132 615 500 1270 5 1 26493538 536 41.33 0.74 12 15.77 49.00 2740.00 3380 20241211 -40.09 1081 20241125 87.33 2625 -22.86 20250115 1700 19.12 20250207 3380 -40.09 20241211 1081 87.33 20241125 0.18 Y 016920 500 132 억 302671 N N 2432 N 00 N