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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066130/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
20250404,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,120,2,2.34,276202965,53093,136.23,5100,5300,5070,6660,3600,5130,5202.25,2.41,0,6762,5343,5236,5143,5036,4943,5290,5090,64,1530,500,3790,10,1,12800000,672,7.56,0.59,12,0.41,694.00,8923.00,6430,20241216,-18.35,4470,20240805,17.45,5890,-10.87,20250113,4965,5.74,20250331,6430,-18.35,20241216,4470,17.45,20240805,1.84,Y,066130,500,64 억,,307998,N,N,372,N,00,N
20250404,150544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,90,2,1.75,259296725,49860,127.93,5100,5300,5070,6660,3600,5130,5200.50,2.41,0,7454,5343,5236,5143,5036,4943,5290,5090,64,1530,500,3790,10,1,12800000,668,7.52,0.59,12,0.39,694.00,8923.00,6430,20241216,-18.82,4470,20240805,16.78,5890,-11.38,20250113,4965,5.14,20250331,6430,-18.82,20241216,4470,16.78,20240805,1.84,Y,066130,500,64 억,,307998,N,N,385,N,00,N
20250404,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,70,2,1.36,231147845,44438,114.02,5100,5300,5070,6660,3600,5130,5201.58,2.41,0,4569,5343,5236,5143,5036,4943,5290,5090,64,1530,500,3790,10,1,12800000,666,7.49,0.58,12,0.35,694.00,8923.00,6430,20241216,-19.13,4470,20240805,16.33,5890,-11.71,20250113,4965,4.73,20250331,6430,-19.13,20241216,4470,16.33,20240805,1.84,Y,066130,500,64 억,,307998,N,N,385,N,00,N
20250404,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,90,2,1.75,208842885,40144,103.00,5100,5300,5070,6660,3600,5130,5202.34,2.41,0,623,5343,5236,5143,5036,4943,5290,5090,64,1530,500,3790,10,1,12800000,668,7.52,0.59,12,0.31,694.00,8923.00,6430,20241216,-18.82,4470,20240805,16.78,5890,-11.38,20250113,4965,5.14,20250331,6430,-18.82,20241216,4470,16.78,20240805,1.84,Y,066130,500,64 억,,307998,N,N,385,N,00,N
20250404,120539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,140,2,2.73,153467655,29426,75.50,5100,5300,5070,6660,3600,5130,5215.38,2.41,0,-964,5343,5236,5143,5036,4943,5290,5090,64,1530,500,3790,10,1,12800000,675,7.59,0.59,12,0.23,694.00,8923.00,6430,20241216,-18.04,4470,20240805,17.90,5890,-10.53,20250113,4965,6.14,20250331,6430,-18.04,20241216,4470,17.90,20240805,1.84,Y,066130,500,64 억,,307998,N,N,385,N,00,N
20250404,110542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,60,2,1.17,64833880,12518,32.12,5100,5250,5070,6660,3600,5130,5179.25,2.41,0,-2296,5343,5236,5143,5036,4943,5290,5090,64,1530,500,3790,10,1,12800000,664,7.48,0.58,12,0.10,694.00,8923.00,6430,20241216,-19.28,4470,20240805,16.11,5890,-11.88,20250113,4965,4.53,20250331,6430,-19.28,20241216,4470,16.11,20240805,1.84,Y,066130,500,64 억,,307998,N,N,385,N,00,N
20250404,100542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,100,2,1.95,22466190,4365,11.20,5100,5250,5070,6660,3600,5130,5146.89,2.41,0,-1344,5343,5236,5143,5036,4943,5290,5090,64,1530,500,3790,10,1,12800000,669,7.54,0.59,12,0.03,694.00,8923.00,6430,20241216,-18.66,4470,20240805,17.00,5890,-11.21,20250113,4965,5.34,20250331,6430,-18.66,20241216,4470,17.00,20240805,1.84,Y,066130,500,64 억,,307998,N,N,385,N,00,N
20250404,090544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-60,5,-1.17,2867150,563,1.44,5100,5130,5070,6660,3600,5130,5092.63,2.41,0,-360,5343,5236,5143,5036,4943,5290,5090,64,1530,500,3790,10,1,12800000,649,7.31,0.57,12,0.00,694.00,8923.00,6430,20241216,-21.15,4470,20240805,13.42,5890,-13.92,20250113,4965,2.11,20250331,6430,-21.15,20241216,4470,13.42,20240805,1.84,Y,066130,500,64 억,,307998,N,N,385,N,00,N
20250403,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-50,5,-0.97,200311185,38939,63.28,5100,5250,5050,6730,3630,5180,5144.23,2.48,0,-9009,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3830,10,1,12800000,657,7.39,0.57,12,0.30,694.00,8923.00,6430,20241216,-20.22,4470,20240805,14.77,5890,-12.90,20250113,4965,3.32,20250331,6430,-20.22,20241216,4470,14.77,20240805,1.86,Y,066130,500,64 억,,316998,N,N,385,N,00,N
20250403,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-20,5,-0.39,179647985,34902,56.72,5100,5250,5050,6730,3630,5180,5147.21,2.48,0,-7905,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3830,10,1,12800000,660,7.44,0.58,12,0.27,694.00,8923.00,6430,20241216,-19.75,4470,20240805,15.44,5890,-12.39,20250113,4965,3.93,20250331,6430,-19.75,20241216,4470,15.44,20240805,1.86,Y,066130,500,64 억,,316998,N,N,2595,N,00,N
20250403,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,0,3,0.00,137638615,26738,43.45,5100,5250,5050,6730,3630,5180,5147.68,2.48,0,-4995,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3830,10,1,12800000,663,7.46,0.58,12,0.21,694.00,8923.00,6430,20241216,-19.44,4470,20240805,15.88,5890,-12.05,20250113,4965,4.33,20250331,6430,-19.44,20241216,4470,15.88,20240805,1.86,Y,066130,500,64 억,,316998,N,N,2595,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 20250404 160539 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 120 2 2.34 276202965 53093 136.23 5100 5300 5070 6660 3600 5130 5202.25 2.41 0 6762 5343 5236 5143 5036 4943 5290 5090 64 1530 500 3790 10 1 12800000 672 7.56 0.59 12 0.41 694.00 8923.00 6430 20241216 -18.35 4470 20240805 17.45 5890 -10.87 20250113 4965 5.74 20250331 6430 -18.35 20241216 4470 17.45 20240805 1.84 Y 066130 500 64 억 307998 N N 372 N 00 N
3 20250404 150544 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 90 2 1.75 259296725 49860 127.93 5100 5300 5070 6660 3600 5130 5200.50 2.41 0 7454 5343 5236 5143 5036 4943 5290 5090 64 1530 500 3790 10 1 12800000 668 7.52 0.59 12 0.39 694.00 8923.00 6430 20241216 -18.82 4470 20240805 16.78 5890 -11.38 20250113 4965 5.14 20250331 6430 -18.82 20241216 4470 16.78 20240805 1.84 Y 066130 500 64 억 307998 N N 385 N 00 N
4 20250404 140545 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 70 2 1.36 231147845 44438 114.02 5100 5300 5070 6660 3600 5130 5201.58 2.41 0 4569 5343 5236 5143 5036 4943 5290 5090 64 1530 500 3790 10 1 12800000 666 7.49 0.58 12 0.35 694.00 8923.00 6430 20241216 -19.13 4470 20240805 16.33 5890 -11.71 20250113 4965 4.73 20250331 6430 -19.13 20241216 4470 16.33 20240805 1.84 Y 066130 500 64 억 307998 N N 385 N 00 N
5 20250404 130545 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 90 2 1.75 208842885 40144 103.00 5100 5300 5070 6660 3600 5130 5202.34 2.41 0 623 5343 5236 5143 5036 4943 5290 5090 64 1530 500 3790 10 1 12800000 668 7.52 0.59 12 0.31 694.00 8923.00 6430 20241216 -18.82 4470 20240805 16.78 5890 -11.38 20250113 4965 5.14 20250331 6430 -18.82 20241216 4470 16.78 20240805 1.84 Y 066130 500 64 억 307998 N N 385 N 00 N
6 20250404 120539 57 100.00 KOSDAQ 전기·전자 N N N N N 5270 140 2 2.73 153467655 29426 75.50 5100 5300 5070 6660 3600 5130 5215.38 2.41 0 -964 5343 5236 5143 5036 4943 5290 5090 64 1530 500 3790 10 1 12800000 675 7.59 0.59 12 0.23 694.00 8923.00 6430 20241216 -18.04 4470 20240805 17.90 5890 -10.53 20250113 4965 6.14 20250331 6430 -18.04 20241216 4470 17.90 20240805 1.84 Y 066130 500 64 억 307998 N N 385 N 00 N
7 20250404 110542 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 60 2 1.17 64833880 12518 32.12 5100 5250 5070 6660 3600 5130 5179.25 2.41 0 -2296 5343 5236 5143 5036 4943 5290 5090 64 1530 500 3790 10 1 12800000 664 7.48 0.58 12 0.10 694.00 8923.00 6430 20241216 -19.28 4470 20240805 16.11 5890 -11.88 20250113 4965 4.53 20250331 6430 -19.28 20241216 4470 16.11 20240805 1.84 Y 066130 500 64 억 307998 N N 385 N 00 N
8 20250404 100542 57 100.00 KOSDAQ 전기·전자 N N N N N 5230 100 2 1.95 22466190 4365 11.20 5100 5250 5070 6660 3600 5130 5146.89 2.41 0 -1344 5343 5236 5143 5036 4943 5290 5090 64 1530 500 3790 10 1 12800000 669 7.54 0.59 12 0.03 694.00 8923.00 6430 20241216 -18.66 4470 20240805 17.00 5890 -11.21 20250113 4965 5.34 20250331 6430 -18.66 20241216 4470 17.00 20240805 1.84 Y 066130 500 64 억 307998 N N 385 N 00 N
9 20250404 090544 57 100.00 KOSDAQ 전기·전자 N N N N N 5070 -60 5 -1.17 2867150 563 1.44 5100 5130 5070 6660 3600 5130 5092.63 2.41 0 -360 5343 5236 5143 5036 4943 5290 5090 64 1530 500 3790 10 1 12800000 649 7.31 0.57 12 0.00 694.00 8923.00 6430 20241216 -21.15 4470 20240805 13.42 5890 -13.92 20250113 4965 2.11 20250331 6430 -21.15 20241216 4470 13.42 20240805 1.84 Y 066130 500 64 억 307998 N N 385 N 00 N
10 20250403 160533 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 -50 5 -0.97 200311185 38939 63.28 5100 5250 5050 6730 3630 5180 5144.23 2.48 0 -9009 5413 5296 5183 5066 4953 5355 5125 64 1550 500 3830 10 1 12800000 657 7.39 0.57 12 0.30 694.00 8923.00 6430 20241216 -20.22 4470 20240805 14.77 5890 -12.90 20250113 4965 3.32 20250331 6430 -20.22 20241216 4470 14.77 20240805 1.86 Y 066130 500 64 억 316998 N N 385 N 00 N
11 20250403 150538 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 -20 5 -0.39 179647985 34902 56.72 5100 5250 5050 6730 3630 5180 5147.21 2.48 0 -7905 5413 5296 5183 5066 4953 5355 5125 64 1550 500 3830 10 1 12800000 660 7.44 0.58 12 0.27 694.00 8923.00 6430 20241216 -19.75 4470 20240805 15.44 5890 -12.39 20250113 4965 3.93 20250331 6430 -19.75 20241216 4470 15.44 20240805 1.86 Y 066130 500 64 억 316998 N N 2595 N 00 N
12 20250403 140538 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 0 3 0.00 137638615 26738 43.45 5100 5250 5050 6730 3630 5180 5147.68 2.48 0 -4995 5413 5296 5183 5066 4953 5355 5125 64 1550 500 3830 10 1 12800000 663 7.46 0.58 12 0.21 694.00 8923.00 6430 20241216 -19.44 4470 20240805 15.88 5890 -12.05 20250113 4965 4.33 20250331 6430 -19.44 20241216 4470 15.88 20240805 1.86 Y 066130 500 64 억 316998 N N 2595 N 00 N