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
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
20250414,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,-85,5,-3.77,1372113192,630654,73.14,2255,2255,2100,2930,1580,2255,2175.65,2.33,0,33077,2498,2376,2268,2146,2038,2322,2092,132,675,500,1390,5,1,26493538,575,44.29,0.79,12,2.38,49.00,2740.00,3380,20241211,-35.80,1081,20241125,100.74,2840,-23.59,20250409,1700,27.65,20250207,3380,-35.80,20241211,1081,100.74,20241125,0.26,Y,016920,500,132 억,,618616,N,N,15541,N,00,N
20250414,150315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,-85,5,-3.77,1327021692,609864,70.73,2255,2255,2100,2930,1580,2255,2175.88,2.33,0,35872,2498,2376,2268,2146,2038,2322,2092,132,675,500,1390,5,1,26493538,575,44.29,0.79,12,2.30,49.00,2740.00,3380,20241211,-35.80,1081,20241125,100.74,2840,-23.59,20250409,1700,27.65,20250207,3380,-35.80,20241211,1081,100.74,20241125,0.26,Y,016920,500,132 억,,618616,N,N,20393,N,00,N
20250414,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,-65,5,-2.88,1211695320,556972,64.60,2255,2255,2100,2930,1580,2255,2175.44,2.33,0,44783,2498,2376,2268,2146,2038,2322,2092,132,675,500,1390,5,1,26493538,580,44.69,0.80,12,2.10,49.00,2740.00,3380,20241211,-35.21,1081,20241125,102.59,2840,-22.89,20250409,1700,28.82,20250207,3380,-35.21,20241211,1081,102.59,20241125,0.26,Y,016920,500,132 억,,618616,N,N,20393,N,00,N
20250414,130316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,-50,5,-2.22,1073594230,494248,57.32,2255,2255,2100,2930,1580,2255,2172.11,2.33,0,72293,2498,2376,2268,2146,2038,2322,2092,132,675,500,1390,5,1,26493538,584,45.00,0.80,12,1.87,49.00,2740.00,3380,20241211,-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,,618616,N,N,20393,N,00,N
20250414,120316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2195,-60,5,-2.66,978055135,450859,52.29,2255,2255,2100,2930,1580,2255,2169.23,2.33,0,73842,2498,2376,2268,2146,2038,2322,2092,132,675,500,1390,5,1,26493538,582,44.80,0.80,12,1.70,49.00,2740.00,3380,20241211,-35.06,1081,20241125,103.05,2840,-22.71,20250409,1700,29.12,20250207,3380,-35.06,20241211,1081,103.05,20241125,0.26,Y,016920,500,132 억,,618616,N,N,20393,N,00,N
20250414,110314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,-95,5,-4.21,905700974,417721,48.45,2255,2255,2100,2930,1580,2255,2168.11,2.33,0,71567,2498,2376,2268,2146,2038,2322,2092,132,675,500,1390,5,1,26493538,572,44.08,0.79,12,1.58,49.00,2740.00,3380,20241211,-36.09,1081,20241125,99.81,2840,-23.94,20250409,1700,27.06,20250207,3380,-36.09,20241211,1081,99.81,20241125,0.26,Y,016920,500,132 억,,618616,N,N,20393,N,00,N
20250414,100315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2195,-60,5,-2.66,723212354,333797,38.71,2255,2255,2100,2930,1580,2255,2166.51,2.33,0,54705,2498,2376,2268,2146,2038,2322,2092,132,675,500,1390,5,1,26493538,582,44.80,0.80,12,1.26,49.00,2740.00,3380,20241211,-35.06,1081,20241125,103.05,2840,-22.71,20250409,1700,29.12,20250207,3380,-35.06,20241211,1081,103.05,20241125,0.26,Y,016920,500,132 억,,618616,N,N,20393,N,00,N
20250414,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,-105,5,-4.66,117194150,53752,6.23,2255,2255,2140,2930,1580,2255,2179.68,2.33,0,-422,2498,2376,2268,2146,2038,2322,2092,132,675,500,1390,5,1,26493538,570,43.88,0.78,12,0.20,49.00,2740.00,3380,20241211,-36.39,1081,20241125,98.89,2840,-24.30,20250409,1700,26.47,20250207,3380,-36.39,20241211,1081,98.89,20241125,0.26,Y,016920,500,132 억,,618616,N,N,20393,N,00,N
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
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 160314 57 100.00 KOSDAQ 유통 N N N N N 2170 -85 5 -3.77 1372113192 630654 73.14 2255 2255 2100 2930 1580 2255 2175.65 2.33 0 33077 2498 2376 2268 2146 2038 2322 2092 132 675 500 1390 5 1 26493538 575 44.29 0.79 12 2.38 49.00 2740.00 3380 20241211 -35.80 1081 20241125 100.74 2840 -23.59 20250409 1700 27.65 20250207 3380 -35.80 20241211 1081 100.74 20241125 0.26 Y 016920 500 132 억 618616 N N 15541 N 00 N
3 20250414 150315 57 100.00 KOSDAQ 유통 N N N N N 2170 -85 5 -3.77 1327021692 609864 70.73 2255 2255 2100 2930 1580 2255 2175.88 2.33 0 35872 2498 2376 2268 2146 2038 2322 2092 132 675 500 1390 5 1 26493538 575 44.29 0.79 12 2.30 49.00 2740.00 3380 20241211 -35.80 1081 20241125 100.74 2840 -23.59 20250409 1700 27.65 20250207 3380 -35.80 20241211 1081 100.74 20241125 0.26 Y 016920 500 132 억 618616 N N 20393 N 00 N
4 20250414 140315 57 100.00 KOSDAQ 유통 N N N N N 2190 -65 5 -2.88 1211695320 556972 64.60 2255 2255 2100 2930 1580 2255 2175.44 2.33 0 44783 2498 2376 2268 2146 2038 2322 2092 132 675 500 1390 5 1 26493538 580 44.69 0.80 12 2.10 49.00 2740.00 3380 20241211 -35.21 1081 20241125 102.59 2840 -22.89 20250409 1700 28.82 20250207 3380 -35.21 20241211 1081 102.59 20241125 0.26 Y 016920 500 132 억 618616 N N 20393 N 00 N
5 20250414 130316 57 100.00 KOSDAQ 유통 N N N N N 2205 -50 5 -2.22 1073594230 494248 57.32 2255 2255 2100 2930 1580 2255 2172.11 2.33 0 72293 2498 2376 2268 2146 2038 2322 2092 132 675 500 1390 5 1 26493538 584 45.00 0.80 12 1.87 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 618616 N N 20393 N 00 N
6 20250414 120316 57 100.00 KOSDAQ 유통 N N N N N 2195 -60 5 -2.66 978055135 450859 52.29 2255 2255 2100 2930 1580 2255 2169.23 2.33 0 73842 2498 2376 2268 2146 2038 2322 2092 132 675 500 1390 5 1 26493538 582 44.80 0.80 12 1.70 49.00 2740.00 3380 20241211 -35.06 1081 20241125 103.05 2840 -22.71 20250409 1700 29.12 20250207 3380 -35.06 20241211 1081 103.05 20241125 0.26 Y 016920 500 132 억 618616 N N 20393 N 00 N
7 20250414 110314 57 100.00 KOSDAQ 유통 N N N N N 2160 -95 5 -4.21 905700974 417721 48.45 2255 2255 2100 2930 1580 2255 2168.11 2.33 0 71567 2498 2376 2268 2146 2038 2322 2092 132 675 500 1390 5 1 26493538 572 44.08 0.79 12 1.58 49.00 2740.00 3380 20241211 -36.09 1081 20241125 99.81 2840 -23.94 20250409 1700 27.06 20250207 3380 -36.09 20241211 1081 99.81 20241125 0.26 Y 016920 500 132 억 618616 N N 20393 N 00 N
8 20250414 100315 57 100.00 KOSDAQ 유통 N N N N N 2195 -60 5 -2.66 723212354 333797 38.71 2255 2255 2100 2930 1580 2255 2166.51 2.33 0 54705 2498 2376 2268 2146 2038 2322 2092 132 675 500 1390 5 1 26493538 582 44.80 0.80 12 1.26 49.00 2740.00 3380 20241211 -35.06 1081 20241125 103.05 2840 -22.71 20250409 1700 29.12 20250207 3380 -35.06 20241211 1081 103.05 20241125 0.26 Y 016920 500 132 억 618616 N N 20393 N 00 N
9 20250414 090316 57 100.00 KOSDAQ 유통 N N N N N 2150 -105 5 -4.66 117194150 53752 6.23 2255 2255 2140 2930 1580 2255 2179.68 2.33 0 -422 2498 2376 2268 2146 2038 2322 2092 132 675 500 1390 5 1 26493538 570 43.88 0.78 12 0.20 49.00 2740.00 3380 20241211 -36.39 1081 20241125 98.89 2840 -24.30 20250409 1700 26.47 20250207 3380 -36.39 20241211 1081 98.89 20241125 0.26 Y 016920 500 132 억 618616 N N 20393 N 00 N
10 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
11 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
12 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