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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1190,-7,5,-0.58,105331580,90041,24.33,1187,1190,1120,1556,838,1197,1169.82,2.19,0,10859,1237,1216,1185,1164,1133,1227,1175,260,359,500,810,1,1,51935125,618,-0.79,1.02,12,0.17,-1508.00,1171.00,3560,20240401,-66.57,1068,20250331,11.42,1926,-38.21,20250206,1068,11.42,20250331,3370,-64.69,20240604,1068,11.42,20250331,0.60,Y,066980,500,259 억,,1135427,N,N,7761,N,00,N
20250411,150558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1185,-12,5,-1.00,92202979,79003,21.34,1187,1187,1120,1556,838,1197,1167.08,2.19,0,8930,1237,1216,1185,1164,1133,1227,1175,260,359,500,810,1,1,51935125,615,-0.79,1.01,12,0.15,-1508.00,1171.00,3560,20240401,-66.71,1068,20250331,10.96,1926,-38.47,20250206,1068,10.96,20250331,3370,-64.84,20240604,1068,10.96,20250331,0.60,Y,066980,500,259 억,,1135427,N,N,4352,N,00,N
20250411,140557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1179,-18,5,-1.50,79766504,68461,18.50,1187,1187,1120,1556,838,1197,1165.14,2.19,0,11583,1237,1216,1185,1164,1133,1227,1175,260,359,500,810,1,1,51935125,612,-0.78,1.01,12,0.13,-1508.00,1171.00,3560,20240401,-66.88,1068,20250331,10.39,1926,-38.79,20250206,1068,10.39,20250331,3370,-65.01,20240604,1068,10.39,20250331,0.60,Y,066980,500,259 억,,1135427,N,N,4352,N,00,N
20250411,130559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1181,-16,5,-1.34,72049749,61928,16.73,1187,1187,1120,1556,838,1197,1163.44,2.19,0,10844,1237,1216,1185,1164,1133,1227,1175,260,359,500,810,1,1,51935125,613,-0.78,1.01,12,0.12,-1508.00,1171.00,3560,20240401,-66.83,1068,20250331,10.58,1926,-38.68,20250206,1068,10.58,20250331,3370,-64.96,20240604,1068,10.58,20250331,0.60,Y,066980,500,259 억,,1135427,N,N,4352,N,00,N
20250411,120600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1180,-17,5,-1.42,57517978,49578,13.39,1187,1187,1120,1556,838,1197,1160.15,2.19,0,5688,1237,1216,1185,1164,1133,1227,1175,260,359,500,810,1,1,51935125,613,-0.78,1.01,12,0.10,-1508.00,1171.00,3560,20240401,-66.85,1068,20250331,10.49,1926,-38.73,20250206,1068,10.49,20250331,3370,-64.99,20240604,1068,10.49,20250331,0.60,Y,066980,500,259 억,,1135427,N,N,4352,N,00,N
20250411,110558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1164,-33,5,-2.76,52994562,45714,12.35,1187,1187,1120,1556,838,1197,1159.26,2.19,0,4712,1237,1216,1185,1164,1133,1227,1175,260,359,500,810,1,1,51935125,605,-0.77,0.99,12,0.09,-1508.00,1171.00,3560,20240401,-67.30,1068,20250331,8.99,1926,-39.56,20250206,1068,8.99,20250331,3370,-65.46,20240604,1068,8.99,20250331,0.60,Y,066980,500,259 억,,1135427,N,N,4352,N,00,N
20250411,100559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1162,-35,5,-2.92,41861521,36141,9.76,1187,1187,1120,1556,838,1197,1158.28,2.19,0,4423,1237,1216,1185,1164,1133,1227,1175,260,359,500,810,1,1,51935125,603,-0.77,0.99,12,0.07,-1508.00,1171.00,3560,20240401,-67.36,1068,20250331,8.80,1926,-39.67,20250206,1068,8.80,20250331,3370,-65.52,20240604,1068,8.80,20250331,0.60,Y,066980,500,259 억,,1135427,N,N,4352,N,00,N
20250411,090603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1172,-25,5,-2.09,4151265,3555,0.96,1187,1187,1120,1556,838,1197,1167.73,2.19,0,-867,1237,1216,1185,1164,1133,1227,1175,260,359,500,810,1,1,51935125,609,-0.78,1.00,12,0.01,-1508.00,1171.00,3560,20240401,-67.08,1068,20250331,9.74,1926,-39.15,20250206,1068,9.74,20250331,3370,-65.22,20240604,1068,9.74,20250331,0.60,Y,066980,500,259 억,,1135427,N,N,4352,N,00,N
20250410,160556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1197,56,2,4.91,440212138,370041,363.85,1183,1206,1154,1483,799,1141,1189.63,1.88,0,151857,1187,1164,1146,1123,1105,1155,1114,260,342,500,770,1,1,51935125,622,-0.79,1.02,12,0.71,-1508.00,1171.00,3645,20240329,-67.16,1068,20250331,12.08,1926,-37.85,20250206,1068,12.08,20250331,3370,-64.48,20240604,1068,12.08,20250331,0.62,Y,066980,500,259 억,,977201,N,N,4352,N,00,N
20250410,150558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1198,57,2,5.00,406957132,342282,336.56,1183,1206,1154,1483,799,1141,1188.95,1.88,0,140880,1187,1164,1146,1123,1105,1155,1114,260,342,500,770,1,1,51935125,622,-0.79,1.02,12,0.66,-1508.00,1171.00,3645,20240329,-67.13,1068,20250331,12.17,1926,-37.80,20250206,1068,12.17,20250331,3370,-64.45,20240604,1068,12.17,20250331,0.62,Y,066980,500,259 억,,977201,N,N,139,N,00,N
20250410,140557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1197,56,2,4.91,358367895,301651,296.61,1183,1206,1154,1483,799,1141,1188.02,1.88,0,140742,1187,1164,1146,1123,1105,1155,1114,260,342,500,770,1,1,51935125,622,-0.79,1.02,12,0.58,-1508.00,1171.00,3645,20240329,-67.16,1068,20250331,12.08,1926,-37.85,20250206,1068,12.08,20250331,3370,-64.48,20240604,1068,12.08,20250331,0.62,Y,066980,500,259 억,,977201,N,N,139,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 20250411 160553 57 100.00 KOSDAQ 일반서비스 N N N N N 1190 -7 5 -0.58 105331580 90041 24.33 1187 1190 1120 1556 838 1197 1169.82 2.19 0 10859 1237 1216 1185 1164 1133 1227 1175 260 359 500 810 1 1 51935125 618 -0.79 1.02 12 0.17 -1508.00 1171.00 3560 20240401 -66.57 1068 20250331 11.42 1926 -38.21 20250206 1068 11.42 20250331 3370 -64.69 20240604 1068 11.42 20250331 0.60 Y 066980 500 259 억 1135427 N N 7761 N 00 N
3 20250411 150558 57 100.00 KOSDAQ 일반서비스 N N N N N 1185 -12 5 -1.00 92202979 79003 21.34 1187 1187 1120 1556 838 1197 1167.08 2.19 0 8930 1237 1216 1185 1164 1133 1227 1175 260 359 500 810 1 1 51935125 615 -0.79 1.01 12 0.15 -1508.00 1171.00 3560 20240401 -66.71 1068 20250331 10.96 1926 -38.47 20250206 1068 10.96 20250331 3370 -64.84 20240604 1068 10.96 20250331 0.60 Y 066980 500 259 억 1135427 N N 4352 N 00 N
4 20250411 140557 57 100.00 KOSDAQ 일반서비스 N N N N N 1179 -18 5 -1.50 79766504 68461 18.50 1187 1187 1120 1556 838 1197 1165.14 2.19 0 11583 1237 1216 1185 1164 1133 1227 1175 260 359 500 810 1 1 51935125 612 -0.78 1.01 12 0.13 -1508.00 1171.00 3560 20240401 -66.88 1068 20250331 10.39 1926 -38.79 20250206 1068 10.39 20250331 3370 -65.01 20240604 1068 10.39 20250331 0.60 Y 066980 500 259 억 1135427 N N 4352 N 00 N
5 20250411 130559 57 100.00 KOSDAQ 일반서비스 N N N N N 1181 -16 5 -1.34 72049749 61928 16.73 1187 1187 1120 1556 838 1197 1163.44 2.19 0 10844 1237 1216 1185 1164 1133 1227 1175 260 359 500 810 1 1 51935125 613 -0.78 1.01 12 0.12 -1508.00 1171.00 3560 20240401 -66.83 1068 20250331 10.58 1926 -38.68 20250206 1068 10.58 20250331 3370 -64.96 20240604 1068 10.58 20250331 0.60 Y 066980 500 259 억 1135427 N N 4352 N 00 N
6 20250411 120600 57 100.00 KOSDAQ 일반서비스 N N N N N 1180 -17 5 -1.42 57517978 49578 13.39 1187 1187 1120 1556 838 1197 1160.15 2.19 0 5688 1237 1216 1185 1164 1133 1227 1175 260 359 500 810 1 1 51935125 613 -0.78 1.01 12 0.10 -1508.00 1171.00 3560 20240401 -66.85 1068 20250331 10.49 1926 -38.73 20250206 1068 10.49 20250331 3370 -64.99 20240604 1068 10.49 20250331 0.60 Y 066980 500 259 억 1135427 N N 4352 N 00 N
7 20250411 110558 57 100.00 KOSDAQ 일반서비스 N N N N N 1164 -33 5 -2.76 52994562 45714 12.35 1187 1187 1120 1556 838 1197 1159.26 2.19 0 4712 1237 1216 1185 1164 1133 1227 1175 260 359 500 810 1 1 51935125 605 -0.77 0.99 12 0.09 -1508.00 1171.00 3560 20240401 -67.30 1068 20250331 8.99 1926 -39.56 20250206 1068 8.99 20250331 3370 -65.46 20240604 1068 8.99 20250331 0.60 Y 066980 500 259 억 1135427 N N 4352 N 00 N
8 20250411 100559 57 100.00 KOSDAQ 일반서비스 N N N N N 1162 -35 5 -2.92 41861521 36141 9.76 1187 1187 1120 1556 838 1197 1158.28 2.19 0 4423 1237 1216 1185 1164 1133 1227 1175 260 359 500 810 1 1 51935125 603 -0.77 0.99 12 0.07 -1508.00 1171.00 3560 20240401 -67.36 1068 20250331 8.80 1926 -39.67 20250206 1068 8.80 20250331 3370 -65.52 20240604 1068 8.80 20250331 0.60 Y 066980 500 259 억 1135427 N N 4352 N 00 N
9 20250411 090603 57 100.00 KOSDAQ 일반서비스 N N N N N 1172 -25 5 -2.09 4151265 3555 0.96 1187 1187 1120 1556 838 1197 1167.73 2.19 0 -867 1237 1216 1185 1164 1133 1227 1175 260 359 500 810 1 1 51935125 609 -0.78 1.00 12 0.01 -1508.00 1171.00 3560 20240401 -67.08 1068 20250331 9.74 1926 -39.15 20250206 1068 9.74 20250331 3370 -65.22 20240604 1068 9.74 20250331 0.60 Y 066980 500 259 억 1135427 N N 4352 N 00 N
10 20250410 160556 57 100.00 KOSDAQ 일반서비스 N N N N N 1197 56 2 4.91 440212138 370041 363.85 1183 1206 1154 1483 799 1141 1189.63 1.88 0 151857 1187 1164 1146 1123 1105 1155 1114 260 342 500 770 1 1 51935125 622 -0.79 1.02 12 0.71 -1508.00 1171.00 3645 20240329 -67.16 1068 20250331 12.08 1926 -37.85 20250206 1068 12.08 20250331 3370 -64.48 20240604 1068 12.08 20250331 0.62 Y 066980 500 259 억 977201 N N 4352 N 00 N
11 20250410 150558 57 100.00 KOSDAQ 일반서비스 N N N N N 1198 57 2 5.00 406957132 342282 336.56 1183 1206 1154 1483 799 1141 1188.95 1.88 0 140880 1187 1164 1146 1123 1105 1155 1114 260 342 500 770 1 1 51935125 622 -0.79 1.02 12 0.66 -1508.00 1171.00 3645 20240329 -67.13 1068 20250331 12.17 1926 -37.80 20250206 1068 12.17 20250331 3370 -64.45 20240604 1068 12.17 20250331 0.62 Y 066980 500 259 억 977201 N N 139 N 00 N
12 20250410 140557 57 100.00 KOSDAQ 일반서비스 N N N N N 1197 56 2 4.91 358367895 301651 296.61 1183 1206 1154 1483 799 1141 1188.02 1.88 0 140742 1187 1164 1146 1123 1105 1155 1114 260 342 500 770 1 1 51935125 622 -0.79 1.02 12 0.58 -1508.00 1171.00 3645 20240329 -67.16 1068 20250331 12.08 1926 -37.85 20250206 1068 12.08 20250331 3370 -64.48 20240604 1068 12.08 20250331 0.62 Y 066980 500 259 억 977201 N N 139 N 00 N