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
066980/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
20250407,160543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1130,-50,5,-4.24,196617762,171992,157.91,1180,1180,1115,1534,826,1180,1143.18,1.84,0,-13804,1228,1203,1189,1164,1150,1197,1158,260,354,500,800,1,1,51935125,587,-0.75,0.96,12,0.33,-1508.00,1171.00,3645,20240329,-69.00,1068,20250331,5.81,1926,-41.33,20250206,1068,5.81,20250331,3370,-66.47,20240604,1068,5.81,20250331,0.63,Y,066980,500,259 억,,957643,N,N,466,N,00,N
20250407,150547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1148,-32,5,-2.71,178530567,156217,143.43,1180,1180,1115,1534,826,1180,1142.84,1.84,0,-10156,1228,1203,1189,1164,1150,1197,1158,260,354,500,800,1,1,51935125,596,-0.76,0.98,12,0.30,-1508.00,1171.00,3645,20240329,-68.50,1068,20250331,7.49,1926,-40.39,20250206,1068,7.49,20250331,3370,-65.93,20240604,1068,7.49,20250331,0.63,Y,066980,500,259 억,,957643,N,N,466,N,00,N
20250407,140545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1131,-49,5,-4.15,145600194,127441,117.01,1180,1180,1115,1534,826,1180,1142.49,1.84,0,-6331,1228,1203,1189,1164,1150,1197,1158,260,354,500,800,1,1,51935125,587,-0.75,0.97,12,0.25,-1508.00,1171.00,3645,20240329,-68.97,1068,20250331,5.90,1926,-41.28,20250206,1068,5.90,20250331,3370,-66.44,20240604,1068,5.90,20250331,0.63,Y,066980,500,259 억,,957643,N,N,466,N,00,N
20250407,130543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1138,-42,5,-3.56,121349572,106052,97.37,1180,1180,1115,1534,826,1180,1144.25,1.84,0,-3397,1228,1203,1189,1164,1150,1197,1158,260,354,500,800,1,1,51935125,591,-0.75,0.97,12,0.20,-1508.00,1171.00,3645,20240329,-68.78,1068,20250331,6.55,1926,-40.91,20250206,1068,6.55,20250331,3370,-66.23,20240604,1068,6.55,20250331,0.63,Y,066980,500,259 억,,957643,N,N,466,N,00,N
20250407,120544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1163,-17,5,-1.44,108317040,94759,87.00,1180,1180,1115,1534,826,1180,1143.08,1.84,0,-2299,1228,1203,1189,1164,1150,1197,1158,260,354,500,800,1,1,51935125,604,-0.77,0.99,12,0.18,-1508.00,1171.00,3645,20240329,-68.09,1068,20250331,8.90,1926,-39.62,20250206,1068,8.90,20250331,3370,-65.49,20240604,1068,8.90,20250331,0.63,Y,066980,500,259 억,,957643,N,N,466,N,00,N
20250407,110544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1150,-30,5,-2.54,79720454,69995,64.27,1180,1180,1115,1534,826,1180,1138.94,1.84,0,5132,1228,1203,1189,1164,1150,1197,1158,260,354,500,800,1,1,51935125,597,-0.76,0.98,12,0.13,-1508.00,1171.00,3645,20240329,-68.45,1068,20250331,7.68,1926,-40.29,20250206,1068,7.68,20250331,3370,-65.88,20240604,1068,7.68,20250331,0.63,Y,066980,500,259 억,,957643,N,N,466,N,00,N
20250407,100544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1151,-29,5,-2.46,46083486,40483,37.17,1180,1180,1115,1534,826,1180,1138.34,1.84,0,-4100,1228,1203,1189,1164,1150,1197,1158,260,354,500,800,1,1,51935125,598,-0.76,0.98,12,0.08,-1508.00,1171.00,3645,20240329,-68.42,1068,20250331,7.77,1926,-40.24,20250206,1068,7.77,20250331,3370,-65.85,20240604,1068,7.77,20250331,0.63,Y,066980,500,259 억,,957643,N,N,466,N,00,N
20250407,090545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1140,-40,5,-3.39,4984920,4349,3.99,1180,1180,1115,1534,826,1180,1146.22,1.84,0,-4264,1228,1203,1189,1164,1150,1197,1158,260,354,500,800,1,1,51935125,592,-0.76,0.97,12,0.01,-1508.00,1171.00,3645,20240329,-68.72,1068,20250331,6.74,1926,-40.81,20250206,1068,6.74,20250331,3370,-66.17,20240604,1068,6.74,20250331,0.63,Y,066980,500,259 억,,957643,N,N,466,N,00,N
20250404,160542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1180,-39,5,-3.20,128061721,107815,55.73,1204,1214,1175,1584,854,1219,1187.79,1.83,0,8650,1281,1250,1195,1164,1109,1265,1179,260,365,500,820,1,1,51935125,613,-0.78,1.01,12,0.21,-1508.00,1171.00,3665,20240325,-67.80,1068,20250331,10.49,1926,-38.73,20250206,1068,10.49,20250331,3370,-64.99,20240604,1068,10.49,20250331,0.64,Y,066980,500,259 억,,948993,N,N,466,N,00,N
20250404,150547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1180,-39,5,-3.20,122856493,103408,53.45,1204,1214,1175,1584,854,1219,1188.08,1.83,0,9927,1281,1250,1195,1164,1109,1265,1179,260,365,500,820,1,1,51935125,613,-0.78,1.01,12,0.20,-1508.00,1171.00,3665,20240325,-67.80,1068,20250331,10.49,1926,-38.73,20250206,1068,10.49,20250331,3370,-64.99,20240604,1068,10.49,20250331,0.64,Y,066980,500,259 억,,948993,N,N,0,N,00,N
20250404,140549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1176,-43,5,-3.53,105526582,88740,45.87,1204,1214,1175,1584,854,1219,1189.17,1.83,0,-395,1281,1250,1195,1164,1109,1265,1179,260,365,500,820,1,1,51935125,611,-0.78,1.00,12,0.17,-1508.00,1171.00,3665,20240325,-67.91,1068,20250331,10.11,1926,-38.94,20250206,1068,10.11,20250331,3370,-65.10,20240604,1068,10.11,20250331,0.64,Y,066980,500,259 억,,948993,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 160543 57 100.00 KOSDAQ 일반서비스 N N N N N 1130 -50 5 -4.24 196617762 171992 157.91 1180 1180 1115 1534 826 1180 1143.18 1.84 0 -13804 1228 1203 1189 1164 1150 1197 1158 260 354 500 800 1 1 51935125 587 -0.75 0.96 12 0.33 -1508.00 1171.00 3645 20240329 -69.00 1068 20250331 5.81 1926 -41.33 20250206 1068 5.81 20250331 3370 -66.47 20240604 1068 5.81 20250331 0.63 Y 066980 500 259 억 957643 N N 466 N 00 N
3 20250407 150547 57 100.00 KOSDAQ 일반서비스 N N N N N 1148 -32 5 -2.71 178530567 156217 143.43 1180 1180 1115 1534 826 1180 1142.84 1.84 0 -10156 1228 1203 1189 1164 1150 1197 1158 260 354 500 800 1 1 51935125 596 -0.76 0.98 12 0.30 -1508.00 1171.00 3645 20240329 -68.50 1068 20250331 7.49 1926 -40.39 20250206 1068 7.49 20250331 3370 -65.93 20240604 1068 7.49 20250331 0.63 Y 066980 500 259 억 957643 N N 466 N 00 N
4 20250407 140545 57 100.00 KOSDAQ 일반서비스 N N N N N 1131 -49 5 -4.15 145600194 127441 117.01 1180 1180 1115 1534 826 1180 1142.49 1.84 0 -6331 1228 1203 1189 1164 1150 1197 1158 260 354 500 800 1 1 51935125 587 -0.75 0.97 12 0.25 -1508.00 1171.00 3645 20240329 -68.97 1068 20250331 5.90 1926 -41.28 20250206 1068 5.90 20250331 3370 -66.44 20240604 1068 5.90 20250331 0.63 Y 066980 500 259 억 957643 N N 466 N 00 N
5 20250407 130543 57 100.00 KOSDAQ 일반서비스 N N N N N 1138 -42 5 -3.56 121349572 106052 97.37 1180 1180 1115 1534 826 1180 1144.25 1.84 0 -3397 1228 1203 1189 1164 1150 1197 1158 260 354 500 800 1 1 51935125 591 -0.75 0.97 12 0.20 -1508.00 1171.00 3645 20240329 -68.78 1068 20250331 6.55 1926 -40.91 20250206 1068 6.55 20250331 3370 -66.23 20240604 1068 6.55 20250331 0.63 Y 066980 500 259 억 957643 N N 466 N 00 N
6 20250407 120544 57 100.00 KOSDAQ 일반서비스 N N N N N 1163 -17 5 -1.44 108317040 94759 87.00 1180 1180 1115 1534 826 1180 1143.08 1.84 0 -2299 1228 1203 1189 1164 1150 1197 1158 260 354 500 800 1 1 51935125 604 -0.77 0.99 12 0.18 -1508.00 1171.00 3645 20240329 -68.09 1068 20250331 8.90 1926 -39.62 20250206 1068 8.90 20250331 3370 -65.49 20240604 1068 8.90 20250331 0.63 Y 066980 500 259 억 957643 N N 466 N 00 N
7 20250407 110544 57 100.00 KOSDAQ 일반서비스 N N N N N 1150 -30 5 -2.54 79720454 69995 64.27 1180 1180 1115 1534 826 1180 1138.94 1.84 0 5132 1228 1203 1189 1164 1150 1197 1158 260 354 500 800 1 1 51935125 597 -0.76 0.98 12 0.13 -1508.00 1171.00 3645 20240329 -68.45 1068 20250331 7.68 1926 -40.29 20250206 1068 7.68 20250331 3370 -65.88 20240604 1068 7.68 20250331 0.63 Y 066980 500 259 억 957643 N N 466 N 00 N
8 20250407 100544 57 100.00 KOSDAQ 일반서비스 N N N N N 1151 -29 5 -2.46 46083486 40483 37.17 1180 1180 1115 1534 826 1180 1138.34 1.84 0 -4100 1228 1203 1189 1164 1150 1197 1158 260 354 500 800 1 1 51935125 598 -0.76 0.98 12 0.08 -1508.00 1171.00 3645 20240329 -68.42 1068 20250331 7.77 1926 -40.24 20250206 1068 7.77 20250331 3370 -65.85 20240604 1068 7.77 20250331 0.63 Y 066980 500 259 억 957643 N N 466 N 00 N
9 20250407 090545 57 100.00 KOSDAQ 일반서비스 N N N N N 1140 -40 5 -3.39 4984920 4349 3.99 1180 1180 1115 1534 826 1180 1146.22 1.84 0 -4264 1228 1203 1189 1164 1150 1197 1158 260 354 500 800 1 1 51935125 592 -0.76 0.97 12 0.01 -1508.00 1171.00 3645 20240329 -68.72 1068 20250331 6.74 1926 -40.81 20250206 1068 6.74 20250331 3370 -66.17 20240604 1068 6.74 20250331 0.63 Y 066980 500 259 억 957643 N N 466 N 00 N
10 20250404 160542 57 100.00 KOSDAQ 일반서비스 N N N N N 1180 -39 5 -3.20 128061721 107815 55.73 1204 1214 1175 1584 854 1219 1187.79 1.83 0 8650 1281 1250 1195 1164 1109 1265 1179 260 365 500 820 1 1 51935125 613 -0.78 1.01 12 0.21 -1508.00 1171.00 3665 20240325 -67.80 1068 20250331 10.49 1926 -38.73 20250206 1068 10.49 20250331 3370 -64.99 20240604 1068 10.49 20250331 0.64 Y 066980 500 259 억 948993 N N 466 N 00 N
11 20250404 150547 57 100.00 KOSDAQ 일반서비스 N N N N N 1180 -39 5 -3.20 122856493 103408 53.45 1204 1214 1175 1584 854 1219 1188.08 1.83 0 9927 1281 1250 1195 1164 1109 1265 1179 260 365 500 820 1 1 51935125 613 -0.78 1.01 12 0.20 -1508.00 1171.00 3665 20240325 -67.80 1068 20250331 10.49 1926 -38.73 20250206 1068 10.49 20250331 3370 -64.99 20240604 1068 10.49 20250331 0.64 Y 066980 500 259 억 948993 N N 0 N 00 N
12 20250404 140549 57 100.00 KOSDAQ 일반서비스 N N N N N 1176 -43 5 -3.53 105526582 88740 45.87 1204 1214 1175 1584 854 1219 1189.17 1.83 0 -395 1281 1250 1195 1164 1109 1265 1179 260 365 500 820 1 1 51935125 611 -0.78 1.00 12 0.17 -1508.00 1171.00 3665 20240325 -67.91 1068 20250331 10.11 1926 -38.94 20250206 1068 10.11 20250331 3370 -65.10 20240604 1068 10.11 20250331 0.64 Y 066980 500 259 억 948993 N N 0 N 00 N