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
066310/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,7930,-110,5,-1.37,251579670,31650,218.74,8030,8200,7840,10450,5630,8040,7948.80,3.50,0,-3113,8233,8136,8063,7966,7893,8100,7930,46,2410,500,4820,10,1,9271621,735,22.59,0.84,12,0.34,351.00,9423.00,12440,20250103,-36.25,5500,20241114,44.18,12440,-36.25,20250103,7500,5.73,20250114,12440,-36.25,20250103,5500,44.18,20241114,1.92,Y,066310,500,46 억,,324697,N,N,742,N,00,N
20250404,150544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-70,5,-0.87,236327190,29732,205.49,8030,8200,7840,10450,5630,8040,7948.58,3.50,0,-2206,8233,8136,8063,7966,7893,8100,7930,46,2410,500,4820,10,1,9271621,739,22.71,0.85,12,0.32,351.00,9423.00,12440,20250103,-35.93,5500,20241114,44.91,12440,-35.93,20250103,7500,6.27,20250114,12440,-35.93,20250103,5500,44.91,20241114,1.92,Y,066310,500,46 억,,324697,N,N,114,N,00,N
20250404,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,-140,5,-1.74,182813820,22989,158.88,8030,8200,7840,10450,5630,8040,7952.23,3.50,0,-5126,8233,8136,8063,7966,7893,8100,7930,46,2410,500,4820,10,1,9271621,732,22.51,0.84,12,0.25,351.00,9423.00,12440,20250103,-36.50,5500,20241114,43.64,12440,-36.50,20250103,7500,5.33,20250114,12440,-36.50,20250103,5500,43.64,20241114,1.92,Y,066310,500,46 억,,324697,N,N,114,N,00,N
20250404,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7935,-105,5,-1.31,144517810,18145,125.41,8030,8200,7840,10450,5630,8040,7964.61,3.50,0,-1430,8233,8136,8063,7966,7893,8100,7930,46,2410,500,4820,10,1,9271621,736,22.61,0.84,12,0.20,351.00,9423.00,12440,20250103,-36.21,5500,20241114,44.27,12440,-36.21,20250103,7500,5.80,20250114,12440,-36.21,20250103,5500,44.27,20241114,1.92,Y,066310,500,46 억,,324697,N,N,114,N,00,N
20250404,120540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-10,5,-0.12,121435740,15235,105.29,8030,8200,7840,10450,5630,8040,7970.84,3.50,0,-1178,8233,8136,8063,7966,7893,8100,7930,46,2410,500,4820,10,1,9271621,745,22.88,0.85,12,0.16,351.00,9423.00,12440,20250103,-35.45,5500,20241114,46.00,12440,-35.45,20250103,7500,7.07,20250114,12440,-35.45,20250103,5500,46.00,20241114,1.92,Y,066310,500,46 억,,324697,N,N,114,N,00,N
20250404,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,-50,5,-0.62,80155660,10082,69.68,8030,8070,7840,10450,5630,8040,7950.37,3.50,0,-1584,8233,8136,8063,7966,7893,8100,7930,46,2410,500,4820,10,1,9271621,741,22.76,0.85,12,0.11,351.00,9423.00,12440,20250103,-35.77,5500,20241114,45.27,12440,-35.77,20250103,7500,6.53,20250114,12440,-35.77,20250103,5500,45.27,20241114,1.92,Y,066310,500,46 억,,324697,N,N,114,N,00,N
20250404,100542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-20,5,-0.25,55759010,7036,48.63,8030,8070,7840,10450,5630,8040,7924.82,3.50,0,195,8233,8136,8063,7966,7893,8100,7930,46,2410,500,4820,10,1,9271621,744,22.85,0.85,12,0.08,351.00,9423.00,12440,20250103,-35.53,5500,20241114,45.82,12440,-35.53,20250103,7500,6.93,20250114,12440,-35.53,20250103,5500,45.82,20241114,1.92,Y,066310,500,46 억,,324697,N,N,114,N,00,N
20250404,090545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,-100,5,-1.24,675220,85,0.59,8030,8030,7930,10450,5630,8040,7943.76,3.50,0,-37,8233,8136,8063,7966,7893,8100,7930,46,2410,500,4820,10,1,9271621,736,22.62,0.84,12,0.00,351.00,9423.00,12440,20250103,-36.17,5500,20241114,44.36,12440,-36.17,20250103,7500,5.87,20250114,12440,-36.17,20250103,5500,44.36,20241114,1.92,Y,066310,500,46 억,,324697,N,N,114,N,00,N
20250403,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-70,5,-0.86,114541455,14258,65.84,8050,8160,7990,10540,5680,8110,8033.49,3.37,0,-2467,8403,8256,8133,7986,7863,8195,7925,46,2430,500,4860,10,1,9271621,745,22.91,0.85,12,0.15,351.00,9423.00,12440,20250103,-35.37,5500,20241114,46.18,12440,-35.37,20250103,7500,7.20,20250114,12440,-35.37,20250103,5500,46.18,20241114,1.97,Y,066310,500,46 억,,312167,N,N,114,N,00,N
20250403,150539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-100,5,-1.23,102663555,12772,58.98,8050,8160,7990,10540,5680,8110,8038.17,3.37,0,-2566,8403,8256,8133,7986,7863,8195,7925,46,2430,500,4860,10,1,9271621,743,22.82,0.85,12,0.14,351.00,9423.00,12440,20250103,-35.61,5500,20241114,45.64,12440,-35.61,20250103,7500,6.80,20250114,12440,-35.61,20250103,5500,45.64,20241114,1.97,Y,066310,500,46 억,,312167,N,N,0,N,00,N
20250403,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-40,5,-0.49,67918105,8435,38.95,8050,8160,7990,10540,5680,8110,8051.94,3.37,0,813,8403,8256,8133,7986,7863,8195,7925,46,2430,500,4860,10,1,9271621,748,22.99,0.86,12,0.09,351.00,9423.00,12440,20250103,-35.13,5500,20241114,46.73,12440,-35.13,20250103,7500,7.60,20250114,12440,-35.13,20250103,5500,46.73,20241114,1.97,Y,066310,500,46 억,,312167,N,N,0,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 7930 -110 5 -1.37 251579670 31650 218.74 8030 8200 7840 10450 5630 8040 7948.80 3.50 0 -3113 8233 8136 8063 7966 7893 8100 7930 46 2410 500 4820 10 1 9271621 735 22.59 0.84 12 0.34 351.00 9423.00 12440 20250103 -36.25 5500 20241114 44.18 12440 -36.25 20250103 7500 5.73 20250114 12440 -36.25 20250103 5500 44.18 20241114 1.92 Y 066310 500 46 억 324697 N N 742 N 00 N
3 20250404 150544 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 -70 5 -0.87 236327190 29732 205.49 8030 8200 7840 10450 5630 8040 7948.58 3.50 0 -2206 8233 8136 8063 7966 7893 8100 7930 46 2410 500 4820 10 1 9271621 739 22.71 0.85 12 0.32 351.00 9423.00 12440 20250103 -35.93 5500 20241114 44.91 12440 -35.93 20250103 7500 6.27 20250114 12440 -35.93 20250103 5500 44.91 20241114 1.92 Y 066310 500 46 억 324697 N N 114 N 00 N
4 20250404 140545 57 100.00 KOSDAQ 전기·전자 N N N N N 7900 -140 5 -1.74 182813820 22989 158.88 8030 8200 7840 10450 5630 8040 7952.23 3.50 0 -5126 8233 8136 8063 7966 7893 8100 7930 46 2410 500 4820 10 1 9271621 732 22.51 0.84 12 0.25 351.00 9423.00 12440 20250103 -36.50 5500 20241114 43.64 12440 -36.50 20250103 7500 5.33 20250114 12440 -36.50 20250103 5500 43.64 20241114 1.92 Y 066310 500 46 억 324697 N N 114 N 00 N
5 20250404 130545 57 100.00 KOSDAQ 전기·전자 N N N N N 7935 -105 5 -1.31 144517810 18145 125.41 8030 8200 7840 10450 5630 8040 7964.61 3.50 0 -1430 8233 8136 8063 7966 7893 8100 7930 46 2410 500 4820 10 1 9271621 736 22.61 0.84 12 0.20 351.00 9423.00 12440 20250103 -36.21 5500 20241114 44.27 12440 -36.21 20250103 7500 5.80 20250114 12440 -36.21 20250103 5500 44.27 20241114 1.92 Y 066310 500 46 억 324697 N N 114 N 00 N
6 20250404 120540 57 100.00 KOSDAQ 전기·전자 N N N N N 8030 -10 5 -0.12 121435740 15235 105.29 8030 8200 7840 10450 5630 8040 7970.84 3.50 0 -1178 8233 8136 8063 7966 7893 8100 7930 46 2410 500 4820 10 1 9271621 745 22.88 0.85 12 0.16 351.00 9423.00 12440 20250103 -35.45 5500 20241114 46.00 12440 -35.45 20250103 7500 7.07 20250114 12440 -35.45 20250103 5500 46.00 20241114 1.92 Y 066310 500 46 억 324697 N N 114 N 00 N
7 20250404 110543 57 100.00 KOSDAQ 전기·전자 N N N N N 7990 -50 5 -0.62 80155660 10082 69.68 8030 8070 7840 10450 5630 8040 7950.37 3.50 0 -1584 8233 8136 8063 7966 7893 8100 7930 46 2410 500 4820 10 1 9271621 741 22.76 0.85 12 0.11 351.00 9423.00 12440 20250103 -35.77 5500 20241114 45.27 12440 -35.77 20250103 7500 6.53 20250114 12440 -35.77 20250103 5500 45.27 20241114 1.92 Y 066310 500 46 억 324697 N N 114 N 00 N
8 20250404 100542 57 100.00 KOSDAQ 전기·전자 N N N N N 8020 -20 5 -0.25 55759010 7036 48.63 8030 8070 7840 10450 5630 8040 7924.82 3.50 0 195 8233 8136 8063 7966 7893 8100 7930 46 2410 500 4820 10 1 9271621 744 22.85 0.85 12 0.08 351.00 9423.00 12440 20250103 -35.53 5500 20241114 45.82 12440 -35.53 20250103 7500 6.93 20250114 12440 -35.53 20250103 5500 45.82 20241114 1.92 Y 066310 500 46 억 324697 N N 114 N 00 N
9 20250404 090545 57 100.00 KOSDAQ 전기·전자 N N N N N 7940 -100 5 -1.24 675220 85 0.59 8030 8030 7930 10450 5630 8040 7943.76 3.50 0 -37 8233 8136 8063 7966 7893 8100 7930 46 2410 500 4820 10 1 9271621 736 22.62 0.84 12 0.00 351.00 9423.00 12440 20250103 -36.17 5500 20241114 44.36 12440 -36.17 20250103 7500 5.87 20250114 12440 -36.17 20250103 5500 44.36 20241114 1.92 Y 066310 500 46 억 324697 N N 114 N 00 N
10 20250403 160533 57 100.00 KOSDAQ 전기·전자 N N N N N 8040 -70 5 -0.86 114541455 14258 65.84 8050 8160 7990 10540 5680 8110 8033.49 3.37 0 -2467 8403 8256 8133 7986 7863 8195 7925 46 2430 500 4860 10 1 9271621 745 22.91 0.85 12 0.15 351.00 9423.00 12440 20250103 -35.37 5500 20241114 46.18 12440 -35.37 20250103 7500 7.20 20250114 12440 -35.37 20250103 5500 46.18 20241114 1.97 Y 066310 500 46 억 312167 N N 114 N 00 N
11 20250403 150539 57 100.00 KOSDAQ 전기·전자 N N N N N 8010 -100 5 -1.23 102663555 12772 58.98 8050 8160 7990 10540 5680 8110 8038.17 3.37 0 -2566 8403 8256 8133 7986 7863 8195 7925 46 2430 500 4860 10 1 9271621 743 22.82 0.85 12 0.14 351.00 9423.00 12440 20250103 -35.61 5500 20241114 45.64 12440 -35.61 20250103 7500 6.80 20250114 12440 -35.61 20250103 5500 45.64 20241114 1.97 Y 066310 500 46 억 312167 N N 0 N 00 N
12 20250403 140538 57 100.00 KOSDAQ 전기·전자 N N N N N 8070 -40 5 -0.49 67918105 8435 38.95 8050 8160 7990 10540 5680 8110 8051.94 3.37 0 813 8403 8256 8133 7986 7863 8195 7925 46 2430 500 4860 10 1 9271621 748 22.99 0.86 12 0.09 351.00 9423.00 12440 20250103 -35.13 5500 20241114 46.73 12440 -35.13 20250103 7500 7.60 20250114 12440 -35.13 20250103 5500 46.73 20241114 1.97 Y 066310 500 46 억 312167 N N 0 N 00 N