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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016670/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
20250414,160312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,220,2,3.91,479955405,81620,118.01,5640,6020,5640,7310,3950,5630,5880.41,1.86,0,21296,6150,5890,5690,5430,5230,6020,5560,25,1680,500,3710,10,1,4941846,289,6.95,0.46,12,1.65,842.00,12591.00,8156,20240423,-28.27,3245,20241114,80.28,7360,-20.52,20250403,3375,73.33,20250213,7920,-26.14,20240724,211,2672.51,20240419,0.11,Y,016670,500,24 억,,92088,N,N,2022,N,00,N
20250414,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,260,2,4.62,463108915,78749,113.86,5640,6020,5640,7310,3950,5630,5880.82,1.86,0,21622,6150,5890,5690,5430,5230,6020,5560,25,1680,500,3710,10,1,4941846,291,7.00,0.47,12,1.59,842.00,12591.00,8156,20240423,-27.78,3245,20241114,81.51,7360,-19.97,20250403,3375,74.52,20250213,7920,-25.63,20240724,211,2691.47,20240419,0.11,Y,016670,500,24 억,,92088,N,N,1721,N,00,N
20250414,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,240,2,4.26,419994245,71449,103.31,5640,6020,5640,7310,3950,5630,5878.24,1.86,0,24151,6150,5890,5690,5430,5230,6020,5560,25,1680,500,3710,10,1,4941846,290,6.97,0.47,12,1.45,842.00,12591.00,8156,20240423,-28.03,3245,20241114,80.89,7360,-20.24,20250403,3375,73.93,20250213,7920,-25.88,20240724,211,2681.99,20240419,0.11,Y,016670,500,24 억,,92088,N,N,1721,N,00,N
20250414,130314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,180,2,3.20,402383115,68433,98.95,5640,6020,5640,7310,3950,5630,5879.96,1.86,0,24739,6150,5890,5690,5430,5230,6020,5560,25,1680,500,3710,10,1,4941846,287,6.90,0.46,12,1.38,842.00,12591.00,8156,20240423,-28.76,3245,20241114,79.04,7360,-21.06,20250403,3375,72.15,20250213,7920,-26.64,20240724,211,2653.55,20240419,0.11,Y,016670,500,24 억,,92088,N,N,1721,N,00,N
20250414,120314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,320,2,5.68,354024805,60176,87.01,5640,6020,5640,7310,3950,5630,5883.16,1.86,0,25689,6150,5890,5690,5430,5230,6020,5560,25,1680,500,3710,10,1,4941846,294,7.07,0.47,12,1.22,842.00,12591.00,8156,20240423,-27.05,3245,20241114,83.36,7360,-19.16,20250403,3375,76.30,20250213,7920,-24.87,20240724,211,2719.91,20240419,0.11,Y,016670,500,24 억,,92088,N,N,1721,N,00,N
20250414,110313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,340,2,6.04,312181575,53194,76.91,5640,6010,5640,7310,3950,5630,5868.74,1.86,0,24039,6150,5890,5690,5430,5230,6020,5560,25,1680,500,3710,10,1,4941846,295,7.09,0.47,12,1.08,842.00,12591.00,8156,20240423,-26.80,3245,20241114,83.98,7360,-18.89,20250403,3375,76.89,20250213,7920,-24.62,20240724,211,2729.38,20240419,0.11,Y,016670,500,24 억,,92088,N,N,1721,N,00,N
20250414,100314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,260,2,4.62,221283910,37901,54.80,5640,5980,5640,7310,3950,5630,5838.47,1.86,0,15793,6150,5890,5690,5430,5230,6020,5560,25,1680,500,3710,10,1,4941846,291,7.00,0.47,12,0.77,842.00,12591.00,8156,20240423,-27.78,3245,20241114,81.51,7360,-19.97,20250403,3375,74.52,20250213,7920,-25.63,20240724,211,2691.47,20240419,0.11,Y,016670,500,24 억,,92088,N,N,1721,N,00,N
20250414,090314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,170,2,3.02,14375820,2508,3.63,5640,5800,5640,7310,3950,5630,5731.99,1.86,0,2094,6150,5890,5690,5430,5230,6020,5560,25,1680,500,3710,10,1,4941846,287,6.89,0.46,12,0.05,842.00,12591.00,8156,20240423,-28.89,3245,20241114,78.74,7360,-21.20,20250403,3375,71.85,20250213,7920,-26.77,20240724,211,2648.82,20240419,0.11,Y,016670,500,24 억,,92088,N,N,1721,N,00,N
20250411,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,90,2,1.62,396040745,69130,70.89,5540,5950,5490,7200,3880,5540,5728.93,1.97,0,-5269,6266,5902,5706,5342,5146,5805,5245,25,1660,500,3650,10,1,4941846,278,6.69,0.45,12,1.40,842.00,12591.00,8156,20240423,-30.97,3245,20241114,73.50,7360,-23.51,20250403,3375,66.81,20250213,7920,-28.91,20240724,211,2568.25,20240419,0.14,Y,016670,500,24 억,,97166,N,N,1721,N,00,N
20250411,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,270,2,4.87,307133455,53674,55.04,5540,5950,5490,7200,3880,5540,5722.20,1.97,0,-6481,6266,5902,5706,5342,5146,5805,5245,25,1660,500,3650,10,1,4941846,287,6.90,0.46,12,1.09,842.00,12591.00,8156,20240423,-28.76,3245,20241114,79.04,7360,-21.06,20250403,3375,72.15,20250213,7920,-26.64,20240724,211,2653.55,20240419,0.14,Y,016670,500,24 억,,97166,N,N,258,N,00,N
20250411,140313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,320,2,5.78,268128255,46985,48.18,5540,5950,5490,7200,3880,5540,5706.68,1.97,0,-6924,6266,5902,5706,5342,5146,5805,5245,25,1660,500,3650,10,1,4941846,290,6.96,0.47,12,0.95,842.00,12591.00,8156,20240423,-28.15,3245,20241114,80.59,7360,-20.38,20250403,3375,73.63,20250213,7920,-26.01,20240724,211,2677.25,20240419,0.14,Y,016670,500,24 억,,97166,N,N,258,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 20250414 160312 57 100.00 KOSDAQ 유통 N N N N N 5850 220 2 3.91 479955405 81620 118.01 5640 6020 5640 7310 3950 5630 5880.41 1.86 0 21296 6150 5890 5690 5430 5230 6020 5560 25 1680 500 3710 10 1 4941846 289 6.95 0.46 12 1.65 842.00 12591.00 8156 20240423 -28.27 3245 20241114 80.28 7360 -20.52 20250403 3375 73.33 20250213 7920 -26.14 20240724 211 2672.51 20240419 0.11 Y 016670 500 24 억 92088 N N 2022 N 00 N
3 20250414 150314 57 100.00 KOSDAQ 유통 N N N N N 5890 260 2 4.62 463108915 78749 113.86 5640 6020 5640 7310 3950 5630 5880.82 1.86 0 21622 6150 5890 5690 5430 5230 6020 5560 25 1680 500 3710 10 1 4941846 291 7.00 0.47 12 1.59 842.00 12591.00 8156 20240423 -27.78 3245 20241114 81.51 7360 -19.97 20250403 3375 74.52 20250213 7920 -25.63 20240724 211 2691.47 20240419 0.11 Y 016670 500 24 억 92088 N N 1721 N 00 N
4 20250414 140314 57 100.00 KOSDAQ 유통 N N N N N 5870 240 2 4.26 419994245 71449 103.31 5640 6020 5640 7310 3950 5630 5878.24 1.86 0 24151 6150 5890 5690 5430 5230 6020 5560 25 1680 500 3710 10 1 4941846 290 6.97 0.47 12 1.45 842.00 12591.00 8156 20240423 -28.03 3245 20241114 80.89 7360 -20.24 20250403 3375 73.93 20250213 7920 -25.88 20240724 211 2681.99 20240419 0.11 Y 016670 500 24 억 92088 N N 1721 N 00 N
5 20250414 130314 57 100.00 KOSDAQ 유통 N N N N N 5810 180 2 3.20 402383115 68433 98.95 5640 6020 5640 7310 3950 5630 5879.96 1.86 0 24739 6150 5890 5690 5430 5230 6020 5560 25 1680 500 3710 10 1 4941846 287 6.90 0.46 12 1.38 842.00 12591.00 8156 20240423 -28.76 3245 20241114 79.04 7360 -21.06 20250403 3375 72.15 20250213 7920 -26.64 20240724 211 2653.55 20240419 0.11 Y 016670 500 24 억 92088 N N 1721 N 00 N
6 20250414 120314 57 100.00 KOSDAQ 유통 N N N N N 5950 320 2 5.68 354024805 60176 87.01 5640 6020 5640 7310 3950 5630 5883.16 1.86 0 25689 6150 5890 5690 5430 5230 6020 5560 25 1680 500 3710 10 1 4941846 294 7.07 0.47 12 1.22 842.00 12591.00 8156 20240423 -27.05 3245 20241114 83.36 7360 -19.16 20250403 3375 76.30 20250213 7920 -24.87 20240724 211 2719.91 20240419 0.11 Y 016670 500 24 억 92088 N N 1721 N 00 N
7 20250414 110313 57 100.00 KOSDAQ 유통 N N N N N 5970 340 2 6.04 312181575 53194 76.91 5640 6010 5640 7310 3950 5630 5868.74 1.86 0 24039 6150 5890 5690 5430 5230 6020 5560 25 1680 500 3710 10 1 4941846 295 7.09 0.47 12 1.08 842.00 12591.00 8156 20240423 -26.80 3245 20241114 83.98 7360 -18.89 20250403 3375 76.89 20250213 7920 -24.62 20240724 211 2729.38 20240419 0.11 Y 016670 500 24 억 92088 N N 1721 N 00 N
8 20250414 100314 57 100.00 KOSDAQ 유통 N N N N N 5890 260 2 4.62 221283910 37901 54.80 5640 5980 5640 7310 3950 5630 5838.47 1.86 0 15793 6150 5890 5690 5430 5230 6020 5560 25 1680 500 3710 10 1 4941846 291 7.00 0.47 12 0.77 842.00 12591.00 8156 20240423 -27.78 3245 20241114 81.51 7360 -19.97 20250403 3375 74.52 20250213 7920 -25.63 20240724 211 2691.47 20240419 0.11 Y 016670 500 24 억 92088 N N 1721 N 00 N
9 20250414 090314 57 100.00 KOSDAQ 유통 N N N N N 5800 170 2 3.02 14375820 2508 3.63 5640 5800 5640 7310 3950 5630 5731.99 1.86 0 2094 6150 5890 5690 5430 5230 6020 5560 25 1680 500 3710 10 1 4941846 287 6.89 0.46 12 0.05 842.00 12591.00 8156 20240423 -28.89 3245 20241114 78.74 7360 -21.20 20250403 3375 71.85 20250213 7920 -26.77 20240724 211 2648.82 20240419 0.11 Y 016670 500 24 억 92088 N N 1721 N 00 N
10 20250411 160311 57 100.00 KOSDAQ 유통 N N N N N 5630 90 2 1.62 396040745 69130 70.89 5540 5950 5490 7200 3880 5540 5728.93 1.97 0 -5269 6266 5902 5706 5342 5146 5805 5245 25 1660 500 3650 10 1 4941846 278 6.69 0.45 12 1.40 842.00 12591.00 8156 20240423 -30.97 3245 20241114 73.50 7360 -23.51 20250403 3375 66.81 20250213 7920 -28.91 20240724 211 2568.25 20240419 0.14 Y 016670 500 24 억 97166 N N 1721 N 00 N
11 20250411 150313 57 100.00 KOSDAQ 유통 N N N N N 5810 270 2 4.87 307133455 53674 55.04 5540 5950 5490 7200 3880 5540 5722.20 1.97 0 -6481 6266 5902 5706 5342 5146 5805 5245 25 1660 500 3650 10 1 4941846 287 6.90 0.46 12 1.09 842.00 12591.00 8156 20240423 -28.76 3245 20241114 79.04 7360 -21.06 20250403 3375 72.15 20250213 7920 -26.64 20240724 211 2653.55 20240419 0.14 Y 016670 500 24 억 97166 N N 258 N 00 N
12 20250411 140313 57 100.00 KOSDAQ 유통 N N N N N 5860 320 2 5.78 268128255 46985 48.18 5540 5950 5490 7200 3880 5540 5706.68 1.97 0 -6924 6266 5902 5706 5342 5146 5805 5245 25 1660 500 3650 10 1 4941846 290 6.96 0.47 12 0.95 842.00 12591.00 8156 20240423 -28.15 3245 20241114 80.59 7360 -20.38 20250403 3375 73.63 20250213 7920 -26.01 20240724 211 2677.25 20240419 0.14 Y 016670 500 24 억 97166 N N 258 N 00 N