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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066430/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
20250421,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1160,-22,5,-1.86,429546261,372539,37.02,1149,1197,1120,1536,828,1182,1153.02,4.74,0,789,1310,1246,1204,1140,1098,1278,1172,196,354,500,780,1,1,39153476,454,-30.53,1.07,12,0.95,-38.00,1086.00,1365,20250403,-15.02,435,20250213,166.67,1365,-15.02,20250403,435,166.67,20250213,1365,-15.02,20250403,435,166.67,20250213,0.00,Y,066430,500,195 억,,1855152,N,N,0,N,00,N
20250421,150604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1156,-26,5,-2.20,419386785,363760,36.15,1149,1197,1120,1536,828,1182,1152.92,4.74,0,2695,1310,1246,1204,1140,1098,1278,1172,196,354,500,780,1,1,39153476,453,-30.42,1.06,12,0.93,-38.00,1086.00,1365,20250403,-15.31,435,20250213,165.75,1365,-15.31,20250403,435,165.75,20250213,1365,-15.31,20250403,435,165.75,20250213,0.00,Y,066430,500,195 억,,1855152,N,N,0,N,00,N
20250421,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1164,-18,5,-1.52,399545458,346544,34.44,1149,1197,1120,1536,828,1182,1152.94,4.74,0,5235,1310,1246,1204,1140,1098,1278,1172,196,354,500,780,1,1,39153476,456,-30.63,1.07,12,0.89,-38.00,1086.00,1365,20250403,-14.73,435,20250213,167.59,1365,-14.73,20250403,435,167.59,20250213,1365,-14.73,20250403,435,167.59,20250213,0.00,Y,066430,500,195 억,,1855152,N,N,0,N,00,N
20250421,130604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1150,-32,5,-2.71,381255233,330825,32.88,1149,1197,1120,1536,828,1182,1152.44,4.74,0,8706,1310,1246,1204,1140,1098,1278,1172,196,354,500,780,1,1,39153476,450,-30.26,1.06,12,0.84,-38.00,1086.00,1365,20250403,-15.75,435,20250213,164.37,1365,-15.75,20250403,435,164.37,20250213,1365,-15.75,20250403,435,164.37,20250213,0.00,Y,066430,500,195 억,,1855152,N,N,0,N,00,N
20250421,120604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1148,-34,5,-2.88,367002152,318423,31.65,1149,1197,1120,1536,828,1182,1152.56,4.74,0,9013,1310,1246,1204,1140,1098,1278,1172,196,354,500,780,1,1,39153476,449,-30.21,1.06,12,0.81,-38.00,1086.00,1365,20250403,-15.90,435,20250213,163.91,1365,-15.90,20250403,435,163.91,20250213,1365,-15.90,20250403,435,163.91,20250213,0.00,Y,066430,500,195 억,,1855152,N,N,0,N,00,N
20250421,110605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1166,-16,5,-1.35,343614122,298175,29.63,1149,1197,1120,1536,828,1182,1152.39,4.74,0,8469,1310,1246,1204,1140,1098,1278,1172,196,354,500,780,1,1,39153476,457,-30.68,1.07,12,0.76,-38.00,1086.00,1365,20250403,-14.58,435,20250213,168.05,1365,-14.58,20250403,435,168.05,20250213,1365,-14.58,20250403,435,168.05,20250213,0.00,Y,066430,500,195 억,,1855152,N,N,0,N,00,N
20250421,100559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1154,-28,5,-2.37,298858031,259783,25.82,1149,1197,1120,1536,828,1182,1150.41,4.74,0,8558,1310,1246,1204,1140,1098,1278,1172,196,354,500,780,1,1,39153476,452,-30.37,1.06,12,0.66,-38.00,1086.00,1365,20250403,-15.46,435,20250213,165.29,1365,-15.46,20250403,435,165.29,20250213,1365,-15.46,20250403,435,165.29,20250213,0.00,Y,066430,500,195 억,,1855152,N,N,0,N,00,N
20250421,090618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1150,-32,5,-2.71,107948011,94701,9.41,1149,1178,1120,1536,828,1182,1139.88,4.74,0,22372,1310,1246,1204,1140,1098,1278,1172,196,354,500,780,1,1,39153476,450,-30.26,1.06,12,0.24,-38.00,1086.00,1365,20250403,-15.75,435,20250213,164.37,1365,-15.75,20250403,435,164.37,20250213,1365,-15.75,20250403,435,164.37,20250213,0.00,Y,066430,500,195 억,,1855152,N,N,0,N,00,N
20250418,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1182,31,2,2.69,1208678234,1006213,91.02,1162,1268,1162,1496,806,1151,1201.22,4.47,0,101152,1359,1254,1200,1095,1041,1228,1069,196,345,500,750,1,1,39153476,463,-31.11,1.09,12,2.57,-38.00,1086.00,1365,20250403,-13.41,435,20250213,171.72,1365,-13.41,20250403,435,171.72,20250213,1365,-13.41,20250403,435,171.72,20250213,0.00,Y,066430,500,195 억,,1750973,N,N,0,N,00,N
20250418,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1196,45,2,3.91,1174179435,977132,88.39,1162,1268,1162,1496,806,1151,1201.66,4.47,0,106563,1359,1254,1200,1095,1041,1228,1069,196,345,500,750,1,1,39153476,468,-31.47,1.10,12,2.50,-38.00,1086.00,1365,20250403,-12.38,435,20250213,174.94,1365,-12.38,20250403,435,174.94,20250213,1365,-12.38,20250403,435,174.94,20250213,0.00,Y,066430,500,195 억,,1750973,N,N,0,N,00,N
20250418,140604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1206,55,2,4.78,1074832866,893549,80.83,1162,1268,1162,1496,806,1151,1202.88,4.47,0,96282,1359,1254,1200,1095,1041,1228,1069,196,345,500,750,1,1,39153476,472,-31.74,1.11,12,2.28,-38.00,1086.00,1365,20250403,-11.65,435,20250213,177.24,1365,-11.65,20250403,435,177.24,20250213,1365,-11.65,20250403,435,177.24,20250213,0.00,Y,066430,500,195 억,,1750973,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 20250421 160554 57 100.00 KOSDAQ 유통 N N N N N 1160 -22 5 -1.86 429546261 372539 37.02 1149 1197 1120 1536 828 1182 1153.02 4.74 0 789 1310 1246 1204 1140 1098 1278 1172 196 354 500 780 1 1 39153476 454 -30.53 1.07 12 0.95 -38.00 1086.00 1365 20250403 -15.02 435 20250213 166.67 1365 -15.02 20250403 435 166.67 20250213 1365 -15.02 20250403 435 166.67 20250213 0.00 Y 066430 500 195 억 1855152 N N 0 N 00 N
3 20250421 150604 57 100.00 KOSDAQ 유통 N N N N N 1156 -26 5 -2.20 419386785 363760 36.15 1149 1197 1120 1536 828 1182 1152.92 4.74 0 2695 1310 1246 1204 1140 1098 1278 1172 196 354 500 780 1 1 39153476 453 -30.42 1.06 12 0.93 -38.00 1086.00 1365 20250403 -15.31 435 20250213 165.75 1365 -15.31 20250403 435 165.75 20250213 1365 -15.31 20250403 435 165.75 20250213 0.00 Y 066430 500 195 억 1855152 N N 0 N 00 N
4 20250421 140605 57 100.00 KOSDAQ 유통 N N N N N 1164 -18 5 -1.52 399545458 346544 34.44 1149 1197 1120 1536 828 1182 1152.94 4.74 0 5235 1310 1246 1204 1140 1098 1278 1172 196 354 500 780 1 1 39153476 456 -30.63 1.07 12 0.89 -38.00 1086.00 1365 20250403 -14.73 435 20250213 167.59 1365 -14.73 20250403 435 167.59 20250213 1365 -14.73 20250403 435 167.59 20250213 0.00 Y 066430 500 195 억 1855152 N N 0 N 00 N
5 20250421 130604 57 100.00 KOSDAQ 유통 N N N N N 1150 -32 5 -2.71 381255233 330825 32.88 1149 1197 1120 1536 828 1182 1152.44 4.74 0 8706 1310 1246 1204 1140 1098 1278 1172 196 354 500 780 1 1 39153476 450 -30.26 1.06 12 0.84 -38.00 1086.00 1365 20250403 -15.75 435 20250213 164.37 1365 -15.75 20250403 435 164.37 20250213 1365 -15.75 20250403 435 164.37 20250213 0.00 Y 066430 500 195 억 1855152 N N 0 N 00 N
6 20250421 120604 57 100.00 KOSDAQ 유통 N N N N N 1148 -34 5 -2.88 367002152 318423 31.65 1149 1197 1120 1536 828 1182 1152.56 4.74 0 9013 1310 1246 1204 1140 1098 1278 1172 196 354 500 780 1 1 39153476 449 -30.21 1.06 12 0.81 -38.00 1086.00 1365 20250403 -15.90 435 20250213 163.91 1365 -15.90 20250403 435 163.91 20250213 1365 -15.90 20250403 435 163.91 20250213 0.00 Y 066430 500 195 억 1855152 N N 0 N 00 N
7 20250421 110605 57 100.00 KOSDAQ 유통 N N N N N 1166 -16 5 -1.35 343614122 298175 29.63 1149 1197 1120 1536 828 1182 1152.39 4.74 0 8469 1310 1246 1204 1140 1098 1278 1172 196 354 500 780 1 1 39153476 457 -30.68 1.07 12 0.76 -38.00 1086.00 1365 20250403 -14.58 435 20250213 168.05 1365 -14.58 20250403 435 168.05 20250213 1365 -14.58 20250403 435 168.05 20250213 0.00 Y 066430 500 195 억 1855152 N N 0 N 00 N
8 20250421 100559 57 100.00 KOSDAQ 유통 N N N N N 1154 -28 5 -2.37 298858031 259783 25.82 1149 1197 1120 1536 828 1182 1150.41 4.74 0 8558 1310 1246 1204 1140 1098 1278 1172 196 354 500 780 1 1 39153476 452 -30.37 1.06 12 0.66 -38.00 1086.00 1365 20250403 -15.46 435 20250213 165.29 1365 -15.46 20250403 435 165.29 20250213 1365 -15.46 20250403 435 165.29 20250213 0.00 Y 066430 500 195 억 1855152 N N 0 N 00 N
9 20250421 090618 57 100.00 KOSDAQ 유통 N N N N N 1150 -32 5 -2.71 107948011 94701 9.41 1149 1178 1120 1536 828 1182 1139.88 4.74 0 22372 1310 1246 1204 1140 1098 1278 1172 196 354 500 780 1 1 39153476 450 -30.26 1.06 12 0.24 -38.00 1086.00 1365 20250403 -15.75 435 20250213 164.37 1365 -15.75 20250403 435 164.37 20250213 1365 -15.75 20250403 435 164.37 20250213 0.00 Y 066430 500 195 억 1855152 N N 0 N 00 N
10 20250418 160554 57 100.00 KOSDAQ 유통 N N N N N 1182 31 2 2.69 1208678234 1006213 91.02 1162 1268 1162 1496 806 1151 1201.22 4.47 0 101152 1359 1254 1200 1095 1041 1228 1069 196 345 500 750 1 1 39153476 463 -31.11 1.09 12 2.57 -38.00 1086.00 1365 20250403 -13.41 435 20250213 171.72 1365 -13.41 20250403 435 171.72 20250213 1365 -13.41 20250403 435 171.72 20250213 0.00 Y 066430 500 195 억 1750973 N N 0 N 00 N
11 20250418 150601 57 100.00 KOSDAQ 유통 N N N N N 1196 45 2 3.91 1174179435 977132 88.39 1162 1268 1162 1496 806 1151 1201.66 4.47 0 106563 1359 1254 1200 1095 1041 1228 1069 196 345 500 750 1 1 39153476 468 -31.47 1.10 12 2.50 -38.00 1086.00 1365 20250403 -12.38 435 20250213 174.94 1365 -12.38 20250403 435 174.94 20250213 1365 -12.38 20250403 435 174.94 20250213 0.00 Y 066430 500 195 억 1750973 N N 0 N 00 N
12 20250418 140604 57 100.00 KOSDAQ 유통 N N N N N 1206 55 2 4.78 1074832866 893549 80.83 1162 1268 1162 1496 806 1151 1202.88 4.47 0 96282 1359 1254 1200 1095 1041 1228 1069 196 345 500 750 1 1 39153476 472 -31.74 1.11 12 2.28 -38.00 1086.00 1365 20250403 -11.65 435 20250213 177.24 1365 -11.65 20250403 435 177.24 20250213 1365 -11.65 20250403 435 177.24 20250213 0.00 Y 066430 500 195 억 1750973 N N 0 N 00 N