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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066910/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
20250407,160542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,497,16,2,3.33,1009995485,1996055,303.50,476,523,471,625,337,481,506.00,0.00,0,107671,525,503,475,453,425,514,464,254,144,500,310,1,1,50784259,252,-1.93,0.65,12,3.93,-257.00,763.00,2980,20240327,-83.32,431,20250403,15.31,1179,-57.85,20250124,431,15.31,20250403,3095,-83.94,20240408,431,15.31,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250407,150546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,21,2,4.37,976807354,1929396,293.36,476,523,471,625,337,481,506.28,0.00,0,107296,525,503,475,453,425,514,464,254,144,500,310,1,1,50784259,255,-1.95,0.66,12,3.80,-257.00,763.00,2980,20240327,-83.15,431,20250403,16.47,1179,-57.42,20250124,431,16.47,20250403,3095,-83.78,20240408,431,16.47,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250407,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,499,18,2,3.74,941974664,1859958,282.80,476,523,471,625,337,481,506.45,0.00,0,95963,525,503,475,453,425,514,464,254,144,500,310,1,1,50784259,253,-1.94,0.65,12,3.66,-257.00,763.00,2980,20240327,-83.26,431,20250403,15.78,1179,-57.68,20250124,431,15.78,20250403,3095,-83.88,20240408,431,15.78,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250407,130543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,514,33,2,6.86,866959340,1711009,260.15,476,523,471,625,337,481,506.69,0.00,0,94093,525,503,475,453,425,514,464,254,144,500,310,1,1,50784259,261,-2.00,0.67,12,3.37,-257.00,763.00,2980,20240327,-82.75,431,20250403,19.26,1179,-56.40,20250124,431,19.26,20250403,3095,-83.39,20240408,431,19.26,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250407,120543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,505,24,2,4.99,815112194,1609361,244.70,476,523,471,625,337,481,506.48,0.00,0,70664,525,503,475,453,425,514,464,254,144,500,310,1,1,50784259,256,-1.96,0.66,12,3.17,-257.00,763.00,2980,20240327,-83.05,431,20250403,17.17,1179,-57.17,20250124,431,17.17,20250403,3095,-83.68,20240408,431,17.17,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250407,110544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,514,33,2,6.86,731179875,1443821,219.53,476,523,471,625,337,481,506.42,0.00,0,66671,525,503,475,453,425,514,464,254,144,500,310,1,1,50784259,261,-2.00,0.67,12,2.84,-257.00,763.00,2980,20240327,-82.75,431,20250403,19.26,1179,-56.40,20250124,431,19.26,20250403,3095,-83.39,20240408,431,19.26,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250407,100544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,515,34,2,7.07,635324318,1255728,190.93,476,523,471,625,337,481,505.94,0.00,0,79055,525,503,475,453,425,514,464,254,144,500,310,1,1,50784259,262,-2.00,0.67,12,2.47,-257.00,763.00,2980,20240327,-82.72,431,20250403,19.49,1179,-56.32,20250124,431,19.49,20250403,3095,-83.36,20240408,431,19.49,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250407,090544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,473,-8,5,-1.66,10141200,21431,3.26,476,477,471,625,337,481,473.20,0.00,0,5152,525,503,475,453,425,514,464,254,144,500,310,1,1,50784259,240,-1.84,0.62,12,0.04,-257.00,763.00,2980,20240327,-84.13,431,20250403,9.74,1179,-59.88,20250124,431,9.74,20250403,3095,-84.72,20240408,431,9.74,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250404,160542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,481,5,2,1.05,316167089,657336,127.64,475,497,447,618,334,476,480.98,0.00,0,45496,508,491,461,444,414,500,453,254,142,500,310,1,1,50784259,244,-1.87,0.63,12,1.29,-257.00,763.00,2993,20240325,-83.93,431,20250403,11.60,1179,-59.20,20250124,431,11.60,20250403,3095,-84.46,20240408,431,11.60,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250404,150547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,486,10,2,2.10,289853600,603395,117.17,475,497,447,618,334,476,480.37,0.00,0,45551,508,491,461,444,414,500,453,254,142,500,310,1,1,50784259,247,-1.89,0.64,12,1.19,-257.00,763.00,2993,20240325,-83.76,431,20250403,12.76,1179,-58.78,20250124,431,12.76,20250403,3095,-84.30,20240408,431,12.76,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250404,140548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,13,2,2.73,213063901,446629,86.73,475,495,447,618,334,476,477.05,0.00,0,46013,508,491,461,444,414,500,453,254,142,500,310,1,1,50784259,248,-1.90,0.64,12,0.88,-257.00,763.00,2993,20240325,-83.66,431,20250403,13.46,1179,-58.52,20250124,431,13.46,20250403,3095,-84.20,20240408,431,13.46,20250403,0.03,Y,066910,500,253 억,,0,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 20250407 160542 57 100.00 KOSDAQ 유통 N N N N N 497 16 2 3.33 1009995485 1996055 303.50 476 523 471 625 337 481 506.00 0.00 0 107671 525 503 475 453 425 514 464 254 144 500 310 1 1 50784259 252 -1.93 0.65 12 3.93 -257.00 763.00 2980 20240327 -83.32 431 20250403 15.31 1179 -57.85 20250124 431 15.31 20250403 3095 -83.94 20240408 431 15.31 20250403 0.03 Y 066910 500 253 억 0 N N 0 N 00 N
3 20250407 150546 57 100.00 KOSDAQ 유통 N N N N N 502 21 2 4.37 976807354 1929396 293.36 476 523 471 625 337 481 506.28 0.00 0 107296 525 503 475 453 425 514 464 254 144 500 310 1 1 50784259 255 -1.95 0.66 12 3.80 -257.00 763.00 2980 20240327 -83.15 431 20250403 16.47 1179 -57.42 20250124 431 16.47 20250403 3095 -83.78 20240408 431 16.47 20250403 0.03 Y 066910 500 253 억 0 N N 0 N 00 N
4 20250407 140544 57 100.00 KOSDAQ 유통 N N N N N 499 18 2 3.74 941974664 1859958 282.80 476 523 471 625 337 481 506.45 0.00 0 95963 525 503 475 453 425 514 464 254 144 500 310 1 1 50784259 253 -1.94 0.65 12 3.66 -257.00 763.00 2980 20240327 -83.26 431 20250403 15.78 1179 -57.68 20250124 431 15.78 20250403 3095 -83.88 20240408 431 15.78 20250403 0.03 Y 066910 500 253 억 0 N N 0 N 00 N
5 20250407 130543 57 100.00 KOSDAQ 유통 N N N N N 514 33 2 6.86 866959340 1711009 260.15 476 523 471 625 337 481 506.69 0.00 0 94093 525 503 475 453 425 514 464 254 144 500 310 1 1 50784259 261 -2.00 0.67 12 3.37 -257.00 763.00 2980 20240327 -82.75 431 20250403 19.26 1179 -56.40 20250124 431 19.26 20250403 3095 -83.39 20240408 431 19.26 20250403 0.03 Y 066910 500 253 억 0 N N 0 N 00 N
6 20250407 120543 57 100.00 KOSDAQ 유통 N N N N N 505 24 2 4.99 815112194 1609361 244.70 476 523 471 625 337 481 506.48 0.00 0 70664 525 503 475 453 425 514 464 254 144 500 310 1 1 50784259 256 -1.96 0.66 12 3.17 -257.00 763.00 2980 20240327 -83.05 431 20250403 17.17 1179 -57.17 20250124 431 17.17 20250403 3095 -83.68 20240408 431 17.17 20250403 0.03 Y 066910 500 253 억 0 N N 0 N 00 N
7 20250407 110544 57 100.00 KOSDAQ 유통 N N N N N 514 33 2 6.86 731179875 1443821 219.53 476 523 471 625 337 481 506.42 0.00 0 66671 525 503 475 453 425 514 464 254 144 500 310 1 1 50784259 261 -2.00 0.67 12 2.84 -257.00 763.00 2980 20240327 -82.75 431 20250403 19.26 1179 -56.40 20250124 431 19.26 20250403 3095 -83.39 20240408 431 19.26 20250403 0.03 Y 066910 500 253 억 0 N N 0 N 00 N
8 20250407 100544 57 100.00 KOSDAQ 유통 N N N N N 515 34 2 7.07 635324318 1255728 190.93 476 523 471 625 337 481 505.94 0.00 0 79055 525 503 475 453 425 514 464 254 144 500 310 1 1 50784259 262 -2.00 0.67 12 2.47 -257.00 763.00 2980 20240327 -82.72 431 20250403 19.49 1179 -56.32 20250124 431 19.49 20250403 3095 -83.36 20240408 431 19.49 20250403 0.03 Y 066910 500 253 억 0 N N 0 N 00 N
9 20250407 090544 57 100.00 KOSDAQ 유통 N N N N N 473 -8 5 -1.66 10141200 21431 3.26 476 477 471 625 337 481 473.20 0.00 0 5152 525 503 475 453 425 514 464 254 144 500 310 1 1 50784259 240 -1.84 0.62 12 0.04 -257.00 763.00 2980 20240327 -84.13 431 20250403 9.74 1179 -59.88 20250124 431 9.74 20250403 3095 -84.72 20240408 431 9.74 20250403 0.03 Y 066910 500 253 억 0 N N 0 N 00 N
10 20250404 160542 57 100.00 KOSDAQ 유통 N N N N N 481 5 2 1.05 316167089 657336 127.64 475 497 447 618 334 476 480.98 0.00 0 45496 508 491 461 444 414 500 453 254 142 500 310 1 1 50784259 244 -1.87 0.63 12 1.29 -257.00 763.00 2993 20240325 -83.93 431 20250403 11.60 1179 -59.20 20250124 431 11.60 20250403 3095 -84.46 20240408 431 11.60 20250403 0.03 Y 066910 500 253 억 0 N N 0 N 00 N
11 20250404 150547 57 100.00 KOSDAQ 유통 N N N N N 486 10 2 2.10 289853600 603395 117.17 475 497 447 618 334 476 480.37 0.00 0 45551 508 491 461 444 414 500 453 254 142 500 310 1 1 50784259 247 -1.89 0.64 12 1.19 -257.00 763.00 2993 20240325 -83.76 431 20250403 12.76 1179 -58.78 20250124 431 12.76 20250403 3095 -84.30 20240408 431 12.76 20250403 0.03 Y 066910 500 253 억 0 N N 0 N 00 N
12 20250404 140548 57 100.00 KOSDAQ 유통 N N N N N 489 13 2 2.73 213063901 446629 86.73 475 495 447 618 334 476 477.05 0.00 0 46013 508 491 461 444 414 500 453 254 142 500 310 1 1 50784259 248 -1.90 0.64 12 0.88 -257.00 763.00 2993 20240325 -83.66 431 20250403 13.46 1179 -58.52 20250124 431 13.46 20250403 3095 -84.20 20240408 431 13.46 20250403 0.03 Y 066910 500 253 억 0 N N 0 N 00 N