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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066130/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
20250417,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,240,2,4.47,2622940715,463845,711.87,5360,5850,5340,6980,3760,5370,5654.80,2.64,0,-20394,5616,5492,5426,5302,5236,5460,5270,64,1610,500,3970,10,1,12800000,718,8.08,0.63,12,3.62,694.00,8923.00,6430,20241216,-12.75,4470,20240805,25.50,5890,-4.75,20250113,4965,12.99,20250331,6430,-12.75,20241216,4470,25.50,20240805,2.31,Y,066130,500,64 억,,337669,N,N,0,N,00,N
20250417,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,230,2,4.28,2560487335,452700,694.76,5360,5850,5340,6980,3760,5370,5656.04,2.64,0,-20238,5616,5492,5426,5302,5236,5460,5270,64,1610,500,3970,10,1,12800000,717,8.07,0.63,12,3.54,694.00,8923.00,6430,20241216,-12.91,4470,20240805,25.28,5890,-4.92,20250113,4965,12.79,20250331,6430,-12.91,20241216,4470,25.28,20240805,2.31,Y,066130,500,64 억,,337669,N,N,0,N,00,N
20250417,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,220,2,4.10,2471473205,436753,670.29,5360,5850,5340,6980,3760,5370,5658.74,2.64,0,-23821,5616,5492,5426,5302,5236,5460,5270,64,1610,500,3970,10,1,12800000,716,8.05,0.63,12,3.41,694.00,8923.00,6430,20241216,-13.06,4470,20240805,25.06,5890,-5.09,20250113,4965,12.59,20250331,6430,-13.06,20241216,4470,25.06,20240805,2.31,Y,066130,500,64 억,,337669,N,N,0,N,00,N
20250417,130603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,270,2,5.03,2256199720,398304,611.28,5360,5850,5340,6980,3760,5370,5664.52,2.64,0,-24633,5616,5492,5426,5302,5236,5460,5270,64,1610,500,3970,10,1,12800000,722,8.13,0.63,12,3.11,694.00,8923.00,6430,20241216,-12.29,4470,20240805,26.17,5890,-4.24,20250113,4965,13.60,20250331,6430,-12.29,20241216,4470,26.17,20240805,2.31,Y,066130,500,64 억,,337669,N,N,0,N,00,N
20250417,120602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,200,2,3.72,227855040,41636,63.90,5360,5580,5340,6980,3760,5370,5472.55,2.64,0,9665,5616,5492,5426,5302,5236,5460,5270,64,1610,500,3970,10,1,12800000,713,8.03,0.62,12,0.33,694.00,8923.00,6430,20241216,-13.37,4470,20240805,24.61,5890,-5.43,20250113,4965,12.19,20250331,6430,-13.37,20241216,4470,24.61,20240805,2.31,Y,066130,500,64 억,,337669,N,N,0,N,00,N
20250417,110601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,140,2,2.61,112007740,20711,31.79,5360,5530,5340,6980,3760,5370,5408.13,2.64,0,3507,5616,5492,5426,5302,5236,5460,5270,64,1610,500,3970,10,1,12800000,705,7.94,0.62,12,0.16,694.00,8923.00,6430,20241216,-14.31,4470,20240805,23.27,5890,-6.45,20250113,4965,10.98,20250331,6430,-14.31,20241216,4470,23.27,20240805,2.31,Y,066130,500,64 억,,337669,N,N,0,N,00,N
20250417,100601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,50,2,0.93,71999820,13387,20.55,5360,5430,5340,6980,3760,5370,5378.34,2.64,0,4630,5616,5492,5426,5302,5236,5460,5270,64,1610,500,3970,10,1,12800000,694,7.81,0.61,12,0.10,694.00,8923.00,6430,20241216,-15.71,4470,20240805,21.25,5890,-7.98,20250113,4965,9.16,20250331,6430,-15.71,20241216,4470,21.25,20240805,2.31,Y,066130,500,64 억,,337669,N,N,0,N,00,N
20250417,090604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,30,2,0.56,9188070,1706,2.62,5360,5410,5360,6980,3760,5370,5385.74,2.64,0,94,5616,5492,5426,5302,5236,5460,5270,64,1610,500,3970,10,1,12800000,691,7.78,0.61,12,0.01,694.00,8923.00,6430,20241216,-16.02,4470,20240805,20.81,5890,-8.32,20250113,4965,8.76,20250331,6430,-16.02,20241216,4470,20.81,20240805,2.31,Y,066130,500,64 억,,337669,N,N,0,N,00,N
20250416,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,-180,5,-3.24,346715850,63779,78.82,5520,5550,5360,7210,3890,5550,5436.21,2.76,0,-15489,5883,5716,5583,5416,5283,5800,5500,64,1660,500,4100,10,1,12800000,687,7.74,0.60,12,0.50,694.00,8923.00,6430,20241216,-16.49,4470,20240805,20.13,5890,-8.83,20250113,4965,8.16,20250331,6430,-16.49,20241216,4470,20.13,20240805,2.27,Y,066130,500,64 억,,352823,N,N,0,N,00,N
20250416,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,-130,5,-2.34,275203400,50534,62.45,5520,5550,5400,7210,3890,5550,5445.91,2.76,0,-11162,5883,5716,5583,5416,5283,5800,5500,64,1660,500,4100,10,1,12800000,694,7.81,0.61,12,0.39,694.00,8923.00,6430,20241216,-15.71,4470,20240805,21.25,5890,-7.98,20250113,4965,9.16,20250331,6430,-15.71,20241216,4470,21.25,20240805,2.27,Y,066130,500,64 억,,352823,N,N,0,N,00,N
20250416,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-100,5,-1.80,253097180,46457,57.41,5520,5550,5400,7210,3890,5550,5447.99,2.76,0,-10754,5883,5716,5583,5416,5283,5800,5500,64,1660,500,4100,10,1,12800000,698,7.85,0.61,12,0.36,694.00,8923.00,6430,20241216,-15.24,4470,20240805,21.92,5890,-7.47,20250113,4965,9.77,20250331,6430,-15.24,20241216,4470,21.92,20240805,2.27,Y,066130,500,64 억,,352823,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 20250417 160557 57 100.00 KOSDAQ 전기·전자 N N N N N 5610 240 2 4.47 2622940715 463845 711.87 5360 5850 5340 6980 3760 5370 5654.80 2.64 0 -20394 5616 5492 5426 5302 5236 5460 5270 64 1610 500 3970 10 1 12800000 718 8.08 0.63 12 3.62 694.00 8923.00 6430 20241216 -12.75 4470 20240805 25.50 5890 -4.75 20250113 4965 12.99 20250331 6430 -12.75 20241216 4470 25.50 20240805 2.31 Y 066130 500 64 억 337669 N N 0 N 00 N
3 20250417 150602 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 230 2 4.28 2560487335 452700 694.76 5360 5850 5340 6980 3760 5370 5656.04 2.64 0 -20238 5616 5492 5426 5302 5236 5460 5270 64 1610 500 3970 10 1 12800000 717 8.07 0.63 12 3.54 694.00 8923.00 6430 20241216 -12.91 4470 20240805 25.28 5890 -4.92 20250113 4965 12.79 20250331 6430 -12.91 20241216 4470 25.28 20240805 2.31 Y 066130 500 64 억 337669 N N 0 N 00 N
4 20250417 140605 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 220 2 4.10 2471473205 436753 670.29 5360 5850 5340 6980 3760 5370 5658.74 2.64 0 -23821 5616 5492 5426 5302 5236 5460 5270 64 1610 500 3970 10 1 12800000 716 8.05 0.63 12 3.41 694.00 8923.00 6430 20241216 -13.06 4470 20240805 25.06 5890 -5.09 20250113 4965 12.59 20250331 6430 -13.06 20241216 4470 25.06 20240805 2.31 Y 066130 500 64 억 337669 N N 0 N 00 N
5 20250417 130603 57 100.00 KOSDAQ 전기·전자 N N N N N 5640 270 2 5.03 2256199720 398304 611.28 5360 5850 5340 6980 3760 5370 5664.52 2.64 0 -24633 5616 5492 5426 5302 5236 5460 5270 64 1610 500 3970 10 1 12800000 722 8.13 0.63 12 3.11 694.00 8923.00 6430 20241216 -12.29 4470 20240805 26.17 5890 -4.24 20250113 4965 13.60 20250331 6430 -12.29 20241216 4470 26.17 20240805 2.31 Y 066130 500 64 억 337669 N N 0 N 00 N
6 20250417 120602 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 200 2 3.72 227855040 41636 63.90 5360 5580 5340 6980 3760 5370 5472.55 2.64 0 9665 5616 5492 5426 5302 5236 5460 5270 64 1610 500 3970 10 1 12800000 713 8.03 0.62 12 0.33 694.00 8923.00 6430 20241216 -13.37 4470 20240805 24.61 5890 -5.43 20250113 4965 12.19 20250331 6430 -13.37 20241216 4470 24.61 20240805 2.31 Y 066130 500 64 억 337669 N N 0 N 00 N
7 20250417 110601 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 140 2 2.61 112007740 20711 31.79 5360 5530 5340 6980 3760 5370 5408.13 2.64 0 3507 5616 5492 5426 5302 5236 5460 5270 64 1610 500 3970 10 1 12800000 705 7.94 0.62 12 0.16 694.00 8923.00 6430 20241216 -14.31 4470 20240805 23.27 5890 -6.45 20250113 4965 10.98 20250331 6430 -14.31 20241216 4470 23.27 20240805 2.31 Y 066130 500 64 억 337669 N N 0 N 00 N
8 20250417 100601 57 100.00 KOSDAQ 전기·전자 N N N N N 5420 50 2 0.93 71999820 13387 20.55 5360 5430 5340 6980 3760 5370 5378.34 2.64 0 4630 5616 5492 5426 5302 5236 5460 5270 64 1610 500 3970 10 1 12800000 694 7.81 0.61 12 0.10 694.00 8923.00 6430 20241216 -15.71 4470 20240805 21.25 5890 -7.98 20250113 4965 9.16 20250331 6430 -15.71 20241216 4470 21.25 20240805 2.31 Y 066130 500 64 억 337669 N N 0 N 00 N
9 20250417 090604 57 100.00 KOSDAQ 전기·전자 N N N N N 5400 30 2 0.56 9188070 1706 2.62 5360 5410 5360 6980 3760 5370 5385.74 2.64 0 94 5616 5492 5426 5302 5236 5460 5270 64 1610 500 3970 10 1 12800000 691 7.78 0.61 12 0.01 694.00 8923.00 6430 20241216 -16.02 4470 20240805 20.81 5890 -8.32 20250113 4965 8.76 20250331 6430 -16.02 20241216 4470 20.81 20240805 2.31 Y 066130 500 64 억 337669 N N 0 N 00 N
10 20250416 160555 57 100.00 KOSDAQ 전기·전자 N N N N N 5370 -180 5 -3.24 346715850 63779 78.82 5520 5550 5360 7210 3890 5550 5436.21 2.76 0 -15489 5883 5716 5583 5416 5283 5800 5500 64 1660 500 4100 10 1 12800000 687 7.74 0.60 12 0.50 694.00 8923.00 6430 20241216 -16.49 4470 20240805 20.13 5890 -8.83 20250113 4965 8.16 20250331 6430 -16.49 20241216 4470 20.13 20240805 2.27 Y 066130 500 64 억 352823 N N 0 N 00 N
11 20250416 150602 57 100.00 KOSDAQ 전기·전자 N N N N N 5420 -130 5 -2.34 275203400 50534 62.45 5520 5550 5400 7210 3890 5550 5445.91 2.76 0 -11162 5883 5716 5583 5416 5283 5800 5500 64 1660 500 4100 10 1 12800000 694 7.81 0.61 12 0.39 694.00 8923.00 6430 20241216 -15.71 4470 20240805 21.25 5890 -7.98 20250113 4965 9.16 20250331 6430 -15.71 20241216 4470 21.25 20240805 2.27 Y 066130 500 64 억 352823 N N 0 N 00 N
12 20250416 140601 57 100.00 KOSDAQ 전기·전자 N N N N N 5450 -100 5 -1.80 253097180 46457 57.41 5520 5550 5400 7210 3890 5550 5447.99 2.76 0 -10754 5883 5716 5583 5416 5283 5800 5500 64 1660 500 4100 10 1 12800000 698 7.85 0.61 12 0.36 694.00 8923.00 6430 20241216 -15.24 4470 20240805 21.92 5890 -7.47 20250113 4965 9.77 20250331 6430 -15.24 20241216 4470 21.92 20240805 2.27 Y 066130 500 64 억 352823 N N 0 N 00 N