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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,-75,5,-3.22,1923201820,858694,60.57,2370,2390,2160,3025,1635,2330,2239.67,2.25,0,22817,2573,2451,2368,2246,2163,2410,2205,132,695,500,1440,5,1,26493538,597,46.02,0.82,12,3.24,49.00,2740.00,3380,20241211,-33.28,1081,20241125,108.60,2840,-20.60,20250409,1700,32.65,20250207,3380,-33.28,20241211,1081,108.60,20241125,0.26,Y,016920,500,132 억,,596407,N,N,20393,N,00,N
20250411,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,-95,5,-4.08,1827181125,815807,57.54,2370,2390,2160,3025,1635,2330,2239.71,2.25,0,13644,2573,2451,2368,2246,2163,2410,2205,132,695,500,1440,5,1,26493538,592,45.61,0.82,12,3.08,49.00,2740.00,3380,20241211,-33.88,1081,20241125,106.75,2840,-21.30,20250409,1700,31.47,20250207,3380,-33.88,20241211,1081,106.75,20241125,0.26,Y,016920,500,132 억,,596407,N,N,3969,N,00,N
20250411,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,-95,5,-4.08,1716187365,766335,54.05,2370,2390,2160,3025,1635,2330,2239.46,2.25,0,19301,2573,2451,2368,2246,2163,2410,2205,132,695,500,1440,5,1,26493538,592,45.61,0.82,12,2.89,49.00,2740.00,3380,20241211,-33.88,1081,20241125,106.75,2840,-21.30,20250409,1700,31.47,20250207,3380,-33.88,20241211,1081,106.75,20241125,0.26,Y,016920,500,132 억,,596407,N,N,3969,N,00,N
20250411,130315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,-75,5,-3.22,1591624545,710628,50.12,2370,2390,2160,3025,1635,2330,2239.73,2.25,0,16313,2573,2451,2368,2246,2163,2410,2205,132,695,500,1440,5,1,26493538,597,46.02,0.82,12,2.68,49.00,2740.00,3380,20241211,-33.28,1081,20241125,108.60,2840,-20.60,20250409,1700,32.65,20250207,3380,-33.28,20241211,1081,108.60,20241125,0.26,Y,016920,500,132 억,,596407,N,N,3969,N,00,N
20250411,120315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,-95,5,-4.08,1530923510,683622,48.22,2370,2390,2160,3025,1635,2330,2239.42,2.25,0,13477,2573,2451,2368,2246,2163,2410,2205,132,695,500,1440,5,1,26493538,592,45.61,0.82,12,2.58,49.00,2740.00,3380,20241211,-33.88,1081,20241125,106.75,2840,-21.30,20250409,1700,31.47,20250207,3380,-33.88,20241211,1081,106.75,20241125,0.26,Y,016920,500,132 억,,596407,N,N,3969,N,00,N
20250411,110314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,-75,5,-3.22,1457687980,650962,45.91,2370,2390,2160,3025,1635,2330,2239.27,2.25,0,9271,2573,2451,2368,2246,2163,2410,2205,132,695,500,1440,5,1,26493538,597,46.02,0.82,12,2.46,49.00,2740.00,3380,20241211,-33.28,1081,20241125,108.60,2840,-20.60,20250409,1700,32.65,20250207,3380,-33.28,20241211,1081,108.60,20241125,0.26,Y,016920,500,132 억,,596407,N,N,3969,N,00,N
20250411,100315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,-125,5,-5.36,1264706335,564446,39.81,2370,2390,2160,3025,1635,2330,2240.60,2.25,0,-7612,2573,2451,2368,2246,2163,2410,2205,132,695,500,1440,5,1,26493538,584,45.00,0.80,12,2.13,49.00,2740.00,3380,20241211,-34.76,1081,20241125,103.98,2840,-22.36,20250409,1700,29.71,20250207,3380,-34.76,20241211,1081,103.98,20241125,0.26,Y,016920,500,132 억,,596407,N,N,3969,N,00,N
20250411,090317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,-15,5,-0.64,92388405,39378,2.78,2370,2390,2315,3025,1635,2330,2346.23,2.25,0,-3328,2573,2451,2368,2246,2163,2410,2205,132,695,500,1440,5,1,26493538,613,47.24,0.84,12,0.15,49.00,2740.00,3380,20241211,-31.51,1081,20241125,114.15,2840,-18.49,20250409,1700,36.18,20250207,3380,-31.51,20241211,1081,114.15,20241125,0.26,Y,016920,500,132 억,,596407,N,N,3969,N,00,N
20250410,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-60,5,-2.51,3336514375,1406192,14.49,2395,2490,2285,3105,1675,2390,2372.74,1.60,0,130879,3086,2737,2491,2142,1896,2912,2317,132,715,500,1480,5,1,26493538,617,47.55,0.85,12,5.31,49.00,2740.00,3380,20241211,-31.07,1081,20241125,115.54,2840,-17.96,20250409,1700,37.06,20250207,3380,-31.07,20241211,1081,115.54,20241125,0.23,Y,016920,500,132 억,,423887,N,N,3969,N,00,N
20250410,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,-50,5,-2.09,3250665765,1369425,14.11,2395,2490,2285,3105,1675,2390,2373.75,1.60,0,130041,3086,2737,2491,2142,1896,2912,2317,132,715,500,1480,5,1,26493538,620,47.76,0.85,12,5.17,49.00,2740.00,3380,20241211,-30.77,1081,20241125,116.47,2840,-17.61,20250409,1700,37.65,20250207,3380,-30.77,20241211,1081,116.47,20241125,0.23,Y,016920,500,132 억,,423887,N,N,17152,N,00,N
20250410,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-60,5,-2.51,3068788308,1291761,13.31,2395,2490,2285,3105,1675,2390,2375.66,1.60,0,125770,3086,2737,2491,2142,1896,2912,2317,132,715,500,1480,5,1,26493538,617,47.55,0.85,12,4.88,49.00,2740.00,3380,20241211,-31.07,1081,20241125,115.54,2840,-17.96,20250409,1700,37.06,20250207,3380,-31.07,20241211,1081,115.54,20241125,0.23,Y,016920,500,132 억,,423887,N,N,17152,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 20250411 160312 57 100.00 KOSDAQ 유통 N N N N N 2255 -75 5 -3.22 1923201820 858694 60.57 2370 2390 2160 3025 1635 2330 2239.67 2.25 0 22817 2573 2451 2368 2246 2163 2410 2205 132 695 500 1440 5 1 26493538 597 46.02 0.82 12 3.24 49.00 2740.00 3380 20241211 -33.28 1081 20241125 108.60 2840 -20.60 20250409 1700 32.65 20250207 3380 -33.28 20241211 1081 108.60 20241125 0.26 Y 016920 500 132 억 596407 N N 20393 N 00 N
3 20250411 150314 57 100.00 KOSDAQ 유통 N N N N N 2235 -95 5 -4.08 1827181125 815807 57.54 2370 2390 2160 3025 1635 2330 2239.71 2.25 0 13644 2573 2451 2368 2246 2163 2410 2205 132 695 500 1440 5 1 26493538 592 45.61 0.82 12 3.08 49.00 2740.00 3380 20241211 -33.88 1081 20241125 106.75 2840 -21.30 20250409 1700 31.47 20250207 3380 -33.88 20241211 1081 106.75 20241125 0.26 Y 016920 500 132 억 596407 N N 3969 N 00 N
4 20250411 140315 57 100.00 KOSDAQ 유통 N N N N N 2235 -95 5 -4.08 1716187365 766335 54.05 2370 2390 2160 3025 1635 2330 2239.46 2.25 0 19301 2573 2451 2368 2246 2163 2410 2205 132 695 500 1440 5 1 26493538 592 45.61 0.82 12 2.89 49.00 2740.00 3380 20241211 -33.88 1081 20241125 106.75 2840 -21.30 20250409 1700 31.47 20250207 3380 -33.88 20241211 1081 106.75 20241125 0.26 Y 016920 500 132 억 596407 N N 3969 N 00 N
5 20250411 130315 57 100.00 KOSDAQ 유통 N N N N N 2255 -75 5 -3.22 1591624545 710628 50.12 2370 2390 2160 3025 1635 2330 2239.73 2.25 0 16313 2573 2451 2368 2246 2163 2410 2205 132 695 500 1440 5 1 26493538 597 46.02 0.82 12 2.68 49.00 2740.00 3380 20241211 -33.28 1081 20241125 108.60 2840 -20.60 20250409 1700 32.65 20250207 3380 -33.28 20241211 1081 108.60 20241125 0.26 Y 016920 500 132 억 596407 N N 3969 N 00 N
6 20250411 120315 57 100.00 KOSDAQ 유통 N N N N N 2235 -95 5 -4.08 1530923510 683622 48.22 2370 2390 2160 3025 1635 2330 2239.42 2.25 0 13477 2573 2451 2368 2246 2163 2410 2205 132 695 500 1440 5 1 26493538 592 45.61 0.82 12 2.58 49.00 2740.00 3380 20241211 -33.88 1081 20241125 106.75 2840 -21.30 20250409 1700 31.47 20250207 3380 -33.88 20241211 1081 106.75 20241125 0.26 Y 016920 500 132 억 596407 N N 3969 N 00 N
7 20250411 110314 57 100.00 KOSDAQ 유통 N N N N N 2255 -75 5 -3.22 1457687980 650962 45.91 2370 2390 2160 3025 1635 2330 2239.27 2.25 0 9271 2573 2451 2368 2246 2163 2410 2205 132 695 500 1440 5 1 26493538 597 46.02 0.82 12 2.46 49.00 2740.00 3380 20241211 -33.28 1081 20241125 108.60 2840 -20.60 20250409 1700 32.65 20250207 3380 -33.28 20241211 1081 108.60 20241125 0.26 Y 016920 500 132 억 596407 N N 3969 N 00 N
8 20250411 100315 57 100.00 KOSDAQ 유통 N N N N N 2205 -125 5 -5.36 1264706335 564446 39.81 2370 2390 2160 3025 1635 2330 2240.60 2.25 0 -7612 2573 2451 2368 2246 2163 2410 2205 132 695 500 1440 5 1 26493538 584 45.00 0.80 12 2.13 49.00 2740.00 3380 20241211 -34.76 1081 20241125 103.98 2840 -22.36 20250409 1700 29.71 20250207 3380 -34.76 20241211 1081 103.98 20241125 0.26 Y 016920 500 132 억 596407 N N 3969 N 00 N
9 20250411 090317 57 100.00 KOSDAQ 유통 N N N N N 2315 -15 5 -0.64 92388405 39378 2.78 2370 2390 2315 3025 1635 2330 2346.23 2.25 0 -3328 2573 2451 2368 2246 2163 2410 2205 132 695 500 1440 5 1 26493538 613 47.24 0.84 12 0.15 49.00 2740.00 3380 20241211 -31.51 1081 20241125 114.15 2840 -18.49 20250409 1700 36.18 20250207 3380 -31.51 20241211 1081 114.15 20241125 0.26 Y 016920 500 132 억 596407 N N 3969 N 00 N
10 20250410 160313 57 100.00 KOSDAQ 유통 N N N N N 2330 -60 5 -2.51 3336514375 1406192 14.49 2395 2490 2285 3105 1675 2390 2372.74 1.60 0 130879 3086 2737 2491 2142 1896 2912 2317 132 715 500 1480 5 1 26493538 617 47.55 0.85 12 5.31 49.00 2740.00 3380 20241211 -31.07 1081 20241125 115.54 2840 -17.96 20250409 1700 37.06 20250207 3380 -31.07 20241211 1081 115.54 20241125 0.23 Y 016920 500 132 억 423887 N N 3969 N 00 N
11 20250410 150314 57 100.00 KOSDAQ 유통 N N N N N 2340 -50 5 -2.09 3250665765 1369425 14.11 2395 2490 2285 3105 1675 2390 2373.75 1.60 0 130041 3086 2737 2491 2142 1896 2912 2317 132 715 500 1480 5 1 26493538 620 47.76 0.85 12 5.17 49.00 2740.00 3380 20241211 -30.77 1081 20241125 116.47 2840 -17.61 20250409 1700 37.65 20250207 3380 -30.77 20241211 1081 116.47 20241125 0.23 Y 016920 500 132 억 423887 N N 17152 N 00 N
12 20250410 140314 57 100.00 KOSDAQ 유통 N N N N N 2330 -60 5 -2.51 3068788308 1291761 13.31 2395 2490 2285 3105 1675 2390 2375.66 1.60 0 125770 3086 2737 2491 2142 1896 2912 2317 132 715 500 1480 5 1 26493538 617 47.55 0.85 12 4.88 49.00 2740.00 3380 20241211 -31.07 1081 20241125 115.54 2840 -17.96 20250409 1700 37.06 20250207 3380 -31.07 20241211 1081 115.54 20241125 0.23 Y 016920 500 132 억 423887 N N 17152 N 00 N