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
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
20250404,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,35,2,1.41,51228710,20568,168.95,2490,2530,2455,3235,1745,2490,2490.70,0.27,0,3625,2566,2527,2496,2457,2426,2512,2442,114,745,500,1690,5,1,22744503,574,-1.77,0.68,12,0.09,-1430.00,3726.00,3185,20240613,-20.72,1873,20241206,34.81,2595,-2.70,20250328,1900,32.89,20250314,3185,-20.72,20240613,1873,34.81,20241206,0.27,Y,066900,500,113 억,,62437,N,N,0,N,00,N
20250404,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,35,2,1.41,43279335,17413,143.03,2490,2530,2455,3235,1745,2490,2485.46,0.27,0,1966,2566,2527,2496,2457,2426,2512,2442,114,745,500,1690,5,1,22744503,574,-1.77,0.68,12,0.08,-1430.00,3726.00,3185,20240613,-20.72,1873,20241206,34.81,2595,-2.70,20250328,1900,32.89,20250314,3185,-20.72,20240613,1873,34.81,20241206,0.27,Y,066900,500,113 억,,62437,N,N,0,N,00,N
20250404,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,35,2,1.41,33155865,13384,109.94,2490,2530,2455,3235,1745,2490,2477.28,0.27,0,672,2566,2527,2496,2457,2426,2512,2442,114,745,500,1690,5,1,22744503,574,-1.77,0.68,12,0.06,-1430.00,3726.00,3185,20240613,-20.72,1873,20241206,34.81,2595,-2.70,20250328,1900,32.89,20250314,3185,-20.72,20240613,1873,34.81,20241206,0.27,Y,066900,500,113 억,,62437,N,N,0,N,00,N
20250404,130548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,10,2,0.40,27865425,11277,92.63,2490,2505,2455,3235,1745,2490,2471.00,0.27,0,316,2566,2527,2496,2457,2426,2512,2442,114,745,500,1690,5,1,22744503,569,-1.75,0.67,12,0.05,-1430.00,3726.00,3185,20240613,-21.51,1873,20241206,33.48,2595,-3.66,20250328,1900,31.58,20250314,3185,-21.51,20240613,1873,33.48,20241206,0.27,Y,066900,500,113 억,,62437,N,N,0,N,00,N
20250404,120542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-30,5,-1.20,24059830,9748,80.07,2490,2505,2455,3235,1745,2490,2468.18,0.27,0,305,2566,2527,2496,2457,2426,2512,2442,114,745,500,1690,5,1,22744503,560,-1.72,0.66,12,0.04,-1430.00,3726.00,3185,20240613,-22.76,1873,20241206,31.34,2595,-5.20,20250328,1900,29.47,20250314,3185,-22.76,20240613,1873,31.34,20241206,0.27,Y,066900,500,113 억,,62437,N,N,0,N,00,N
20250404,110545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,-25,5,-1.00,7394695,2986,24.53,2490,2505,2455,3235,1745,2490,2476.46,0.27,0,-155,2566,2527,2496,2457,2426,2512,2442,114,745,500,1690,5,1,22744503,561,-1.72,0.66,12,0.01,-1430.00,3726.00,3185,20240613,-22.61,1873,20241206,31.61,2595,-5.01,20250328,1900,29.74,20250314,3185,-22.61,20240613,1873,31.61,20241206,0.27,Y,066900,500,113 억,,62437,N,N,0,N,00,N
20250404,100545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-15,5,-0.60,1505120,605,4.97,2490,2505,2470,3235,1745,2490,2487.80,0.27,0,-129,2566,2527,2496,2457,2426,2512,2442,114,745,500,1690,5,1,22744503,563,-1.73,0.66,12,0.00,-1430.00,3726.00,3185,20240613,-22.29,1873,20241206,32.14,2595,-4.62,20250328,1900,30.26,20250314,3185,-22.29,20240613,1873,32.14,20241206,0.27,Y,066900,500,113 억,,62437,N,N,0,N,00,N
20250404,090548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,0,3,0.00,97110,39,0.32,2490,2490,2490,3235,1745,2490,2490.00,0.27,0,-38,2566,2527,2496,2457,2426,2512,2442,114,745,500,1690,5,1,22744503,566,-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,-21.82,20240613,1873,32.94,20241206,0.27,Y,066900,500,113 억,,62437,N,N,0,N,00,N
20250403,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-20,5,-0.80,30511175,12174,37.99,2530,2535,2465,3260,1760,2510,2506.26,0.27,0,299,2596,2552,2526,2482,2456,2575,2505,114,750,500,1700,5,1,22744503,566,-1.74,0.67,12,0.05,-1430.00,3726.00,3185,20240613,-21.82,1873,20241206,32.94,2595,-4.05,20250328,1900,31.05,20250314,3185,-21.82,20240613,1873,32.94,20241206,0.26,Y,066900,500,113 억,,62335,N,N,0,N,00,N
20250403,150541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-20,5,-0.80,30227305,12060,37.64,2530,2535,2465,3260,1760,2510,2506.41,0.27,0,298,2596,2552,2526,2482,2456,2575,2505,114,750,500,1700,5,1,22744503,566,-1.74,0.67,12,0.05,-1430.00,3726.00,3185,20240613,-21.82,1873,20241206,32.94,2595,-4.05,20250328,1900,31.05,20250314,3185,-21.82,20240613,1873,32.94,20241206,0.26,Y,066900,500,113 억,,62335,N,N,0,N,00,N
20250403,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,5,2,0.20,27782290,11084,34.59,2530,2535,2465,3260,1760,2510,2506.52,0.27,0,270,2596,2552,2526,2482,2456,2575,2505,114,750,500,1700,5,1,22744503,572,-1.76,0.67,12,0.05,-1430.00,3726.00,3185,20240613,-21.04,1873,20241206,34.28,2595,-3.08,20250328,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.26,Y,066900,500,113 억,,62335,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 160542 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 35 2 1.41 51228710 20568 168.95 2490 2530 2455 3235 1745 2490 2490.70 0.27 0 3625 2566 2527 2496 2457 2426 2512 2442 114 745 500 1690 5 1 22744503 574 -1.77 0.68 12 0.09 -1430.00 3726.00 3185 20240613 -20.72 1873 20241206 34.81 2595 -2.70 20250328 1900 32.89 20250314 3185 -20.72 20240613 1873 34.81 20241206 0.27 Y 066900 500 113 억 62437 N N 0 N 00 N
3 20250404 150547 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 35 2 1.41 43279335 17413 143.03 2490 2530 2455 3235 1745 2490 2485.46 0.27 0 1966 2566 2527 2496 2457 2426 2512 2442 114 745 500 1690 5 1 22744503 574 -1.77 0.68 12 0.08 -1430.00 3726.00 3185 20240613 -20.72 1873 20241206 34.81 2595 -2.70 20250328 1900 32.89 20250314 3185 -20.72 20240613 1873 34.81 20241206 0.27 Y 066900 500 113 억 62437 N N 0 N 00 N
4 20250404 140548 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 35 2 1.41 33155865 13384 109.94 2490 2530 2455 3235 1745 2490 2477.28 0.27 0 672 2566 2527 2496 2457 2426 2512 2442 114 745 500 1690 5 1 22744503 574 -1.77 0.68 12 0.06 -1430.00 3726.00 3185 20240613 -20.72 1873 20241206 34.81 2595 -2.70 20250328 1900 32.89 20250314 3185 -20.72 20240613 1873 34.81 20241206 0.27 Y 066900 500 113 억 62437 N N 0 N 00 N
5 20250404 130548 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 10 2 0.40 27865425 11277 92.63 2490 2505 2455 3235 1745 2490 2471.00 0.27 0 316 2566 2527 2496 2457 2426 2512 2442 114 745 500 1690 5 1 22744503 569 -1.75 0.67 12 0.05 -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 0.27 Y 066900 500 113 억 62437 N N 0 N 00 N
6 20250404 120542 57 100.00 KOSDAQ 전기·전자 N N N N N 2460 -30 5 -1.20 24059830 9748 80.07 2490 2505 2455 3235 1745 2490 2468.18 0.27 0 305 2566 2527 2496 2457 2426 2512 2442 114 745 500 1690 5 1 22744503 560 -1.72 0.66 12 0.04 -1430.00 3726.00 3185 20240613 -22.76 1873 20241206 31.34 2595 -5.20 20250328 1900 29.47 20250314 3185 -22.76 20240613 1873 31.34 20241206 0.27 Y 066900 500 113 억 62437 N N 0 N 00 N
7 20250404 110545 57 100.00 KOSDAQ 전기·전자 N N N N N 2465 -25 5 -1.00 7394695 2986 24.53 2490 2505 2455 3235 1745 2490 2476.46 0.27 0 -155 2566 2527 2496 2457 2426 2512 2442 114 745 500 1690 5 1 22744503 561 -1.72 0.66 12 0.01 -1430.00 3726.00 3185 20240613 -22.61 1873 20241206 31.61 2595 -5.01 20250328 1900 29.74 20250314 3185 -22.61 20240613 1873 31.61 20241206 0.27 Y 066900 500 113 억 62437 N N 0 N 00 N
8 20250404 100545 57 100.00 KOSDAQ 전기·전자 N N N N N 2475 -15 5 -0.60 1505120 605 4.97 2490 2505 2470 3235 1745 2490 2487.80 0.27 0 -129 2566 2527 2496 2457 2426 2512 2442 114 745 500 1690 5 1 22744503 563 -1.73 0.66 12 0.00 -1430.00 3726.00 3185 20240613 -22.29 1873 20241206 32.14 2595 -4.62 20250328 1900 30.26 20250314 3185 -22.29 20240613 1873 32.14 20241206 0.27 Y 066900 500 113 억 62437 N N 0 N 00 N
9 20250404 090548 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 0 3 0.00 97110 39 0.32 2490 2490 2490 3235 1745 2490 2490.00 0.27 0 -38 2566 2527 2496 2457 2426 2512 2442 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 0.27 Y 066900 500 113 억 62437 N N 0 N 00 N
10 20250403 160536 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 -20 5 -0.80 30511175 12174 37.99 2530 2535 2465 3260 1760 2510 2506.26 0.27 0 299 2596 2552 2526 2482 2456 2575 2505 114 750 500 1700 5 1 22744503 566 -1.74 0.67 12 0.05 -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 0.26 Y 066900 500 113 억 62335 N N 0 N 00 N
11 20250403 150541 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 -20 5 -0.80 30227305 12060 37.64 2530 2535 2465 3260 1760 2510 2506.41 0.27 0 298 2596 2552 2526 2482 2456 2575 2505 114 750 500 1700 5 1 22744503 566 -1.74 0.67 12 0.05 -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 0.26 Y 066900 500 113 억 62335 N N 0 N 00 N
12 20250403 140541 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 5 2 0.20 27782290 11084 34.59 2530 2535 2465 3260 1760 2510 2506.52 0.27 0 270 2596 2552 2526 2482 2456 2575 2505 114 750 500 1700 5 1 22744503 572 -1.76 0.67 12 0.05 -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 0.26 Y 066900 500 113 억 62335 N N 0 N 00 N