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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1980,-95,5,-4.58,1240445323,621919,152.79,2070,2075,1944,2695,1455,2075,1994.56,2.18,0,-81598,2295,2185,2125,2015,1955,2155,1985,132,620,500,1280,1,1,26493538,525,40.41,0.72,12,2.35,49.00,2740.00,3380,20241211,-41.42,1081,20241125,83.16,2840,-30.28,20250409,1700,16.47,20250207,3380,-41.42,20241211,1081,83.16,20241125,0.32,Y,016920,500,132 억,,578618,N,N,29896,N,00,N
20250422,150320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1963,-112,5,-5.40,1193752957,598279,146.98,2070,2075,1944,2695,1455,2075,1995.31,2.18,0,-76111,2295,2185,2125,2015,1955,2155,1985,132,620,500,1280,1,1,26493538,520,40.06,0.72,12,2.26,49.00,2740.00,3380,20241211,-41.92,1081,20241125,81.59,2840,-30.88,20250409,1700,15.47,20250207,3380,-41.92,20241211,1081,81.59,20241125,0.32,Y,016920,500,132 억,,578618,N,N,3354,N,00,N
20250422,140320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1952,-123,5,-5.93,1056238994,527973,129.71,2070,2075,1944,2695,1455,2075,2000.55,2.18,0,-54057,2295,2185,2125,2015,1955,2155,1985,132,620,500,1280,1,1,26493538,517,39.84,0.71,12,1.99,49.00,2740.00,3380,20241211,-42.25,1081,20241125,80.57,2840,-31.27,20250409,1700,14.82,20250207,3380,-42.25,20241211,1081,80.57,20241125,0.32,Y,016920,500,132 억,,578618,N,N,3354,N,00,N
20250422,130319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,-77,5,-3.71,660481317,326924,80.32,2070,2075,1990,2695,1455,2075,2020.29,2.18,0,-46755,2295,2185,2125,2015,1955,2155,1985,132,620,500,1280,1,1,26493538,529,40.78,0.73,12,1.23,49.00,2740.00,3380,20241211,-40.89,1081,20241125,84.83,2840,-29.65,20250409,1700,17.53,20250207,3380,-40.89,20241211,1081,84.83,20241125,0.32,Y,016920,500,132 억,,578618,N,N,3354,N,00,N
20250422,120320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-70,5,-3.37,531299436,262187,64.41,2070,2075,1999,2695,1455,2075,2026.41,2.18,0,-26734,2295,2185,2125,2015,1955,2155,1985,132,620,500,1280,5,1,26493538,531,40.92,0.73,12,0.99,49.00,2740.00,3380,20241211,-40.68,1081,20241125,85.48,2840,-29.40,20250409,1700,17.94,20250207,3380,-40.68,20241211,1081,85.48,20241125,0.32,Y,016920,500,132 억,,578618,N,N,3354,N,00,N
20250422,110320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-40,5,-1.93,336757852,165190,40.58,2070,2075,2015,2695,1455,2075,2038.61,2.18,0,-12549,2295,2185,2125,2015,1955,2155,1985,132,620,500,1280,5,1,26493538,539,41.53,0.74,12,0.62,49.00,2740.00,3380,20241211,-39.79,1081,20241125,88.25,2840,-28.35,20250409,1700,19.71,20250207,3380,-39.79,20241211,1081,88.25,20241125,0.32,Y,016920,500,132 억,,578618,N,N,3354,N,00,N
20250422,100320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-40,5,-1.93,205330781,100245,24.63,2070,2075,2030,2695,1455,2075,2048.29,2.18,0,-24148,2295,2185,2125,2015,1955,2155,1985,132,620,500,1280,5,1,26493538,539,41.53,0.74,12,0.38,49.00,2740.00,3380,20241211,-39.79,1081,20241125,88.25,2840,-28.35,20250409,1700,19.71,20250207,3380,-39.79,20241211,1081,88.25,20241125,0.32,Y,016920,500,132 억,,578618,N,N,3354,N,00,N
20250422,090320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,0,3,0.00,35848000,17388,4.27,2070,2075,2035,2695,1455,2075,2061.65,2.18,0,4032,2295,2185,2125,2015,1955,2155,1985,132,620,500,1280,5,1,26493538,550,42.35,0.76,12,0.07,49.00,2740.00,3380,20241211,-38.61,1081,20241125,91.95,2840,-26.94,20250409,1700,22.06,20250207,3380,-38.61,20241211,1081,91.95,20241125,0.32,Y,016920,500,132 억,,578618,N,N,3354,N,00,N
20250421,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-75,5,-3.49,869564584,404775,82.63,2185,2235,2065,2795,1505,2150,2148.29,2.29,0,-29284,2306,2227,2126,2047,1946,2267,2087,132,645,500,1330,5,1,26493538,550,42.35,0.76,12,1.53,49.00,2740.00,3380,20241211,-38.61,1081,20241125,91.95,2840,-26.94,20250409,1700,22.06,20250207,3380,-38.61,20241211,1081,91.95,20241125,0.32,Y,016920,500,132 억,,607176,N,N,3354,N,00,N
20250421,150319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-85,5,-3.95,828995074,385210,78.63,2185,2235,2065,2795,1505,2150,2152.06,2.29,0,-26823,2306,2227,2126,2047,1946,2267,2087,132,645,500,1330,5,1,26493538,547,42.14,0.75,12,1.45,49.00,2740.00,3380,20241211,-38.91,1081,20241125,91.03,2840,-27.29,20250409,1700,21.47,20250207,3380,-38.91,20241211,1081,91.03,20241125,0.32,Y,016920,500,132 억,,607176,N,N,3375,N,00,N
20250421,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-50,5,-2.33,733425333,339410,69.28,2185,2235,2080,2795,1505,2150,2160.88,2.29,0,-23931,2306,2227,2126,2047,1946,2267,2087,132,645,500,1330,5,1,26493538,556,42.86,0.77,12,1.28,49.00,2740.00,3380,20241211,-37.87,1081,20241125,94.26,2840,-26.06,20250409,1700,23.53,20250207,3380,-37.87,20241211,1081,94.26,20241125,0.32,Y,016920,500,132 억,,607176,N,N,3375,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 20250422 160315 57 100.00 KOSDAQ 유통 N N N N N 1980 -95 5 -4.58 1240445323 621919 152.79 2070 2075 1944 2695 1455 2075 1994.56 2.18 0 -81598 2295 2185 2125 2015 1955 2155 1985 132 620 500 1280 1 1 26493538 525 40.41 0.72 12 2.35 49.00 2740.00 3380 20241211 -41.42 1081 20241125 83.16 2840 -30.28 20250409 1700 16.47 20250207 3380 -41.42 20241211 1081 83.16 20241125 0.32 Y 016920 500 132 억 578618 N N 29896 N 00 N
3 20250422 150320 57 100.00 KOSDAQ 유통 N N N N N 1963 -112 5 -5.40 1193752957 598279 146.98 2070 2075 1944 2695 1455 2075 1995.31 2.18 0 -76111 2295 2185 2125 2015 1955 2155 1985 132 620 500 1280 1 1 26493538 520 40.06 0.72 12 2.26 49.00 2740.00 3380 20241211 -41.92 1081 20241125 81.59 2840 -30.88 20250409 1700 15.47 20250207 3380 -41.92 20241211 1081 81.59 20241125 0.32 Y 016920 500 132 억 578618 N N 3354 N 00 N
4 20250422 140320 57 100.00 KOSDAQ 유통 N N N N N 1952 -123 5 -5.93 1056238994 527973 129.71 2070 2075 1944 2695 1455 2075 2000.55 2.18 0 -54057 2295 2185 2125 2015 1955 2155 1985 132 620 500 1280 1 1 26493538 517 39.84 0.71 12 1.99 49.00 2740.00 3380 20241211 -42.25 1081 20241125 80.57 2840 -31.27 20250409 1700 14.82 20250207 3380 -42.25 20241211 1081 80.57 20241125 0.32 Y 016920 500 132 억 578618 N N 3354 N 00 N
5 20250422 130319 57 100.00 KOSDAQ 유통 N N N N N 1998 -77 5 -3.71 660481317 326924 80.32 2070 2075 1990 2695 1455 2075 2020.29 2.18 0 -46755 2295 2185 2125 2015 1955 2155 1985 132 620 500 1280 1 1 26493538 529 40.78 0.73 12 1.23 49.00 2740.00 3380 20241211 -40.89 1081 20241125 84.83 2840 -29.65 20250409 1700 17.53 20250207 3380 -40.89 20241211 1081 84.83 20241125 0.32 Y 016920 500 132 억 578618 N N 3354 N 00 N
6 20250422 120320 57 100.00 KOSDAQ 유통 N N N N N 2005 -70 5 -3.37 531299436 262187 64.41 2070 2075 1999 2695 1455 2075 2026.41 2.18 0 -26734 2295 2185 2125 2015 1955 2155 1985 132 620 500 1280 5 1 26493538 531 40.92 0.73 12 0.99 49.00 2740.00 3380 20241211 -40.68 1081 20241125 85.48 2840 -29.40 20250409 1700 17.94 20250207 3380 -40.68 20241211 1081 85.48 20241125 0.32 Y 016920 500 132 억 578618 N N 3354 N 00 N
7 20250422 110320 57 100.00 KOSDAQ 유통 N N N N N 2035 -40 5 -1.93 336757852 165190 40.58 2070 2075 2015 2695 1455 2075 2038.61 2.18 0 -12549 2295 2185 2125 2015 1955 2155 1985 132 620 500 1280 5 1 26493538 539 41.53 0.74 12 0.62 49.00 2740.00 3380 20241211 -39.79 1081 20241125 88.25 2840 -28.35 20250409 1700 19.71 20250207 3380 -39.79 20241211 1081 88.25 20241125 0.32 Y 016920 500 132 억 578618 N N 3354 N 00 N
8 20250422 100320 57 100.00 KOSDAQ 유통 N N N N N 2035 -40 5 -1.93 205330781 100245 24.63 2070 2075 2030 2695 1455 2075 2048.29 2.18 0 -24148 2295 2185 2125 2015 1955 2155 1985 132 620 500 1280 5 1 26493538 539 41.53 0.74 12 0.38 49.00 2740.00 3380 20241211 -39.79 1081 20241125 88.25 2840 -28.35 20250409 1700 19.71 20250207 3380 -39.79 20241211 1081 88.25 20241125 0.32 Y 016920 500 132 억 578618 N N 3354 N 00 N
9 20250422 090320 57 100.00 KOSDAQ 유통 N N N N N 2075 0 3 0.00 35848000 17388 4.27 2070 2075 2035 2695 1455 2075 2061.65 2.18 0 4032 2295 2185 2125 2015 1955 2155 1985 132 620 500 1280 5 1 26493538 550 42.35 0.76 12 0.07 49.00 2740.00 3380 20241211 -38.61 1081 20241125 91.95 2840 -26.94 20250409 1700 22.06 20250207 3380 -38.61 20241211 1081 91.95 20241125 0.32 Y 016920 500 132 억 578618 N N 3354 N 00 N
10 20250421 160314 57 100.00 KOSDAQ 유통 N N N N N 2075 -75 5 -3.49 869564584 404775 82.63 2185 2235 2065 2795 1505 2150 2148.29 2.29 0 -29284 2306 2227 2126 2047 1946 2267 2087 132 645 500 1330 5 1 26493538 550 42.35 0.76 12 1.53 49.00 2740.00 3380 20241211 -38.61 1081 20241125 91.95 2840 -26.94 20250409 1700 22.06 20250207 3380 -38.61 20241211 1081 91.95 20241125 0.32 Y 016920 500 132 억 607176 N N 3354 N 00 N
11 20250421 150319 57 100.00 KOSDAQ 유통 N N N N N 2065 -85 5 -3.95 828995074 385210 78.63 2185 2235 2065 2795 1505 2150 2152.06 2.29 0 -26823 2306 2227 2126 2047 1946 2267 2087 132 645 500 1330 5 1 26493538 547 42.14 0.75 12 1.45 49.00 2740.00 3380 20241211 -38.91 1081 20241125 91.03 2840 -27.29 20250409 1700 21.47 20250207 3380 -38.91 20241211 1081 91.03 20241125 0.32 Y 016920 500 132 억 607176 N N 3375 N 00 N
12 20250421 140319 57 100.00 KOSDAQ 유통 N N N N N 2100 -50 5 -2.33 733425333 339410 69.28 2185 2235 2080 2795 1505 2150 2160.88 2.29 0 -23931 2306 2227 2126 2047 1946 2267 2087 132 645 500 1330 5 1 26493538 556 42.86 0.77 12 1.28 49.00 2740.00 3380 20241211 -37.87 1081 20241125 94.26 2840 -26.06 20250409 1700 23.53 20250207 3380 -37.87 20241211 1081 94.26 20241125 0.32 Y 016920 500 132 억 607176 N N 3375 N 00 N