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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066900/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
20250429,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,20,2,0.80,9740265,3897,211.91,2470,2515,2470,3240,1750,2495,2499.43,0.30,0,-259,2555,2525,2495,2465,2435,2540,2480,114,745,500,1690,5,1,22744503,572,-1.76,0.67,12,0.02,-1430.00,3726.00,3185,20240613,-21.04,1873,20241206,34.28,2595,-3.08,20250328,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.20,Y,066900,500,113 억,,67607,N,N,0,N,00,N
20250429,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,5,2,0.20,8985765,3597,195.60,2470,2500,2470,3240,1750,2495,2498.13,0.30,0,-252,2555,2525,2495,2465,2435,2540,2480,114,745,500,1690,5,1,22744503,569,-1.75,0.67,12,0.02,-1430.00,3726.00,3185,20240613,-21.51,1873,20241206,33.48,2595,-3.66,20250328,1900,31.58,20250314,3185,-21.51,20240613,1873,33.48,20241206,0.20,Y,066900,500,113 억,,67607,N,N,0,N,00,N
20250429,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,5,2,0.20,7843395,3140,170.74,2470,2500,2470,3240,1750,2495,2497.90,0.30,0,-252,2555,2525,2495,2465,2435,2540,2480,114,745,500,1690,5,1,22744503,569,-1.75,0.67,12,0.01,-1430.00,3726.00,3185,20240613,-21.51,1873,20241206,33.48,2595,-3.66,20250328,1900,31.58,20250314,3185,-21.51,20240613,1873,33.48,20241206,0.20,Y,066900,500,113 억,,67607,N,N,0,N,00,N
20250429,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,5,2,0.20,3566100,1429,77.71,2470,2500,2470,3240,1750,2495,2495.52,0.30,0,-249,2555,2525,2495,2465,2435,2540,2480,114,745,500,1690,5,1,22744503,569,-1.75,0.67,12,0.01,-1430.00,3726.00,3185,20240613,-21.51,1873,20241206,33.48,2595,-3.66,20250328,1900,31.58,20250314,3185,-21.51,20240613,1873,33.48,20241206,0.20,Y,066900,500,113 억,,67607,N,N,0,N,00,N
20250429,120618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-5,5,-0.20,889140,358,19.47,2470,2490,2470,3240,1750,2495,2483.63,0.30,0,1,2555,2525,2495,2465,2435,2540,2480,114,745,500,1690,5,1,22744503,566,-1.74,0.67,12,0.00,-1430.00,3726.00,3185,20240613,-21.82,1873,20241206,32.94,2595,-4.05,20250328,1900,31.05,20250314,3185,-21.82,20240613,1873,32.94,20241206,0.20,Y,066900,500,113 억,,67607,N,N,0,N,00,N
20250429,110618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-5,5,-0.20,889140,358,19.47,2470,2490,2470,3240,1750,2495,2483.63,0.30,0,1,2555,2525,2495,2465,2435,2540,2480,114,745,500,1690,5,1,22744503,566,-1.74,0.67,12,0.00,-1430.00,3726.00,3185,20240613,-21.82,1873,20241206,32.94,2595,-4.05,20250328,1900,31.05,20250314,3185,-21.82,20240613,1873,32.94,20241206,0.20,Y,066900,500,113 억,,67607,N,N,0,N,00,N
20250429,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-10,5,-0.40,71660,29,1.58,2470,2485,2470,3240,1750,2495,2471.03,0.30,0,-28,2555,2525,2495,2465,2435,2540,2480,114,745,500,1690,5,1,22744503,565,-1.74,0.67,12,0.00,-1430.00,3726.00,3185,20240613,-21.98,1873,20241206,32.67,2595,-4.24,20250328,1900,30.79,20250314,3185,-21.98,20240613,1873,32.67,20241206,0.20,Y,066900,500,113 억,,67607,N,N,0,N,00,N
20250429,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,0,3,0.00,0,0,0.00,0,0,0,3240,1750,2495,0.00,0.30,0,0,2555,2525,2495,2465,2435,2540,2480,114,745,500,1690,5,1,22744503,567,-1.74,0.67,12,0.00,-1430.00,3726.00,3185,20240613,-21.66,1873,20241206,33.21,2595,-3.85,20250328,1900,31.32,20250314,3185,-21.66,20240613,1873,33.21,20241206,0.20,Y,066900,500,113 억,,67607,N,N,0,N,00,N
20250428,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,-5,5,-0.20,4579140,1839,25.83,2470,2525,2465,3250,1750,2500,2490.02,0.31,0,-240,2533,2516,2498,2481,2463,2507,2472,114,750,500,1700,5,1,22744503,567,-1.74,0.67,12,0.01,-1430.00,3726.00,3185,20240613,-21.66,1873,20241206,33.21,2595,-3.85,20250328,1900,31.32,20250314,3185,-21.66,20240613,1873,33.21,20241206,0.22,Y,066900,500,113 억,,69731,N,N,58,N,00,N
20250428,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,-5,5,-0.20,4259755,1711,24.03,2470,2525,2465,3250,1750,2500,2489.63,0.31,0,-239,2533,2516,2498,2481,2463,2507,2472,114,750,500,1700,5,1,22744503,567,-1.74,0.67,12,0.01,-1430.00,3726.00,3185,20240613,-21.66,1873,20241206,33.21,2595,-3.85,20250328,1900,31.32,20250314,3185,-21.66,20240613,1873,33.21,20241206,0.22,Y,066900,500,113 억,,69731,N,N,58,N,00,N
20250428,140616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,20,2,0.80,4000130,1607,22.57,2470,2525,2465,3250,1750,2500,2489.19,0.31,0,-250,2533,2516,2498,2481,2463,2507,2472,114,750,500,1700,5,1,22744503,573,-1.76,0.68,12,0.01,-1430.00,3726.00,3185,20240613,-20.88,1873,20241206,34.54,2595,-2.89,20250328,1900,32.63,20250314,3185,-20.88,20240613,1873,34.54,20241206,0.22,Y,066900,500,113 억,,69731,N,N,58,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 20250429 160613 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 20 2 0.80 9740265 3897 211.91 2470 2515 2470 3240 1750 2495 2499.43 0.30 0 -259 2555 2525 2495 2465 2435 2540 2480 114 745 500 1690 5 1 22744503 572 -1.76 0.67 12 0.02 -1430.00 3726.00 3185 20240613 -21.04 1873 20241206 34.28 2595 -3.08 20250328 1900 32.37 20250314 3185 -21.04 20240613 1873 34.28 20241206 0.20 Y 066900 500 113 억 67607 N N 0 N 00 N
3 20250429 150616 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 5 2 0.20 8985765 3597 195.60 2470 2500 2470 3240 1750 2495 2498.13 0.30 0 -252 2555 2525 2495 2465 2435 2540 2480 114 745 500 1690 5 1 22744503 569 -1.75 0.67 12 0.02 -1430.00 3726.00 3185 20240613 -21.51 1873 20241206 33.48 2595 -3.66 20250328 1900 31.58 20250314 3185 -21.51 20240613 1873 33.48 20241206 0.20 Y 066900 500 113 억 67607 N N 0 N 00 N
4 20250429 140617 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 5 2 0.20 7843395 3140 170.74 2470 2500 2470 3240 1750 2495 2497.90 0.30 0 -252 2555 2525 2495 2465 2435 2540 2480 114 745 500 1690 5 1 22744503 569 -1.75 0.67 12 0.01 -1430.00 3726.00 3185 20240613 -21.51 1873 20241206 33.48 2595 -3.66 20250328 1900 31.58 20250314 3185 -21.51 20240613 1873 33.48 20241206 0.20 Y 066900 500 113 억 67607 N N 0 N 00 N
5 20250429 130617 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 5 2 0.20 3566100 1429 77.71 2470 2500 2470 3240 1750 2495 2495.52 0.30 0 -249 2555 2525 2495 2465 2435 2540 2480 114 745 500 1690 5 1 22744503 569 -1.75 0.67 12 0.01 -1430.00 3726.00 3185 20240613 -21.51 1873 20241206 33.48 2595 -3.66 20250328 1900 31.58 20250314 3185 -21.51 20240613 1873 33.48 20241206 0.20 Y 066900 500 113 억 67607 N N 0 N 00 N
6 20250429 120618 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 -5 5 -0.20 889140 358 19.47 2470 2490 2470 3240 1750 2495 2483.63 0.30 0 1 2555 2525 2495 2465 2435 2540 2480 114 745 500 1690 5 1 22744503 566 -1.74 0.67 12 0.00 -1430.00 3726.00 3185 20240613 -21.82 1873 20241206 32.94 2595 -4.05 20250328 1900 31.05 20250314 3185 -21.82 20240613 1873 32.94 20241206 0.20 Y 066900 500 113 억 67607 N N 0 N 00 N
7 20250429 110618 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 -5 5 -0.20 889140 358 19.47 2470 2490 2470 3240 1750 2495 2483.63 0.30 0 1 2555 2525 2495 2465 2435 2540 2480 114 745 500 1690 5 1 22744503 566 -1.74 0.67 12 0.00 -1430.00 3726.00 3185 20240613 -21.82 1873 20241206 32.94 2595 -4.05 20250328 1900 31.05 20250314 3185 -21.82 20240613 1873 32.94 20241206 0.20 Y 066900 500 113 억 67607 N N 0 N 00 N
8 20250429 100619 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 -10 5 -0.40 71660 29 1.58 2470 2485 2470 3240 1750 2495 2471.03 0.30 0 -28 2555 2525 2495 2465 2435 2540 2480 114 745 500 1690 5 1 22744503 565 -1.74 0.67 12 0.00 -1430.00 3726.00 3185 20240613 -21.98 1873 20241206 32.67 2595 -4.24 20250328 1900 30.79 20250314 3185 -21.98 20240613 1873 32.67 20241206 0.20 Y 066900 500 113 억 67607 N N 0 N 00 N
9 20250429 090619 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 0 3 0.00 0 0 0.00 0 0 0 3240 1750 2495 0.00 0.30 0 0 2555 2525 2495 2465 2435 2540 2480 114 745 500 1690 5 1 22744503 567 -1.74 0.67 12 0.00 -1430.00 3726.00 3185 20240613 -21.66 1873 20241206 33.21 2595 -3.85 20250328 1900 31.32 20250314 3185 -21.66 20240613 1873 33.21 20241206 0.20 Y 066900 500 113 억 67607 N N 0 N 00 N
10 20250428 160613 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 -5 5 -0.20 4579140 1839 25.83 2470 2525 2465 3250 1750 2500 2490.02 0.31 0 -240 2533 2516 2498 2481 2463 2507 2472 114 750 500 1700 5 1 22744503 567 -1.74 0.67 12 0.01 -1430.00 3726.00 3185 20240613 -21.66 1873 20241206 33.21 2595 -3.85 20250328 1900 31.32 20250314 3185 -21.66 20240613 1873 33.21 20241206 0.22 Y 066900 500 113 억 69731 N N 58 N 00 N
11 20250428 150616 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 -5 5 -0.20 4259755 1711 24.03 2470 2525 2465 3250 1750 2500 2489.63 0.31 0 -239 2533 2516 2498 2481 2463 2507 2472 114 750 500 1700 5 1 22744503 567 -1.74 0.67 12 0.01 -1430.00 3726.00 3185 20240613 -21.66 1873 20241206 33.21 2595 -3.85 20250328 1900 31.32 20250314 3185 -21.66 20240613 1873 33.21 20241206 0.22 Y 066900 500 113 억 69731 N N 58 N 00 N
12 20250428 140616 57 100.00 KOSDAQ 전기·전자 N N N N N 2520 20 2 0.80 4000130 1607 22.57 2470 2525 2465 3250 1750 2500 2489.19 0.31 0 -250 2533 2516 2498 2481 2463 2507 2472 114 750 500 1700 5 1 22744503 573 -1.76 0.68 12 0.01 -1430.00 3726.00 3185 20240613 -20.88 1873 20241206 34.54 2595 -2.89 20250328 1900 32.63 20250314 3185 -20.88 20240613 1873 34.54 20241206 0.22 Y 066900 500 113 억 69731 N N 58 N 00 N