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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-80,5,-1.43,515451660,93168,64.83,5560,5640,5480,7250,3910,5580,5532.49,2.52,0,12203,5846,5712,5636,5502,5426,5675,5465,64,1670,500,4120,10,1,12800000,704,7.93,0.62,12,0.73,694.00,8923.00,6430,20241216,-14.46,4470,20240805,23.04,5890,-6.62,20250113,4965,10.78,20250331,6430,-14.46,20241216,4470,23.04,20240805,2.08,Y,066130,500,64 억,,322114,N,N,87,N,00,N
20250414,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-60,5,-1.08,488699290,88315,61.46,5560,5640,5480,7250,3910,5580,5533.59,2.52,0,12648,5846,5712,5636,5502,5426,5675,5465,64,1670,500,4120,10,1,12800000,707,7.95,0.62,12,0.69,694.00,8923.00,6430,20241216,-14.15,4470,20240805,23.49,5890,-6.28,20250113,4965,11.18,20250331,6430,-14.15,20241216,4470,23.49,20240805,2.08,Y,066130,500,64 억,,322114,N,N,87,N,00,N
20250414,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-80,5,-1.43,445941840,80552,56.05,5560,5640,5480,7250,3910,5580,5536.07,2.52,0,12119,5846,5712,5636,5502,5426,5675,5465,64,1670,500,4120,10,1,12800000,704,7.93,0.62,12,0.63,694.00,8923.00,6430,20241216,-14.46,4470,20240805,23.04,5890,-6.62,20250113,4965,10.78,20250331,6430,-14.46,20241216,4470,23.04,20240805,2.08,Y,066130,500,64 억,,322114,N,N,87,N,00,N
20250414,130556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-40,5,-0.72,382446860,69041,48.04,5560,5640,5480,7250,3910,5580,5539.41,2.52,0,10571,5846,5712,5636,5502,5426,5675,5465,64,1670,500,4120,10,1,12800000,709,7.98,0.62,12,0.54,694.00,8923.00,6430,20241216,-13.84,4470,20240805,23.94,5890,-5.94,20250113,4965,11.58,20250331,6430,-13.84,20241216,4470,23.94,20240805,2.08,Y,066130,500,64 억,,322114,N,N,87,N,00,N
20250414,120557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-10,5,-0.18,313291290,56573,39.37,5560,5640,5480,7250,3910,5580,5537.81,2.52,0,4196,5846,5712,5636,5502,5426,5675,5465,64,1670,500,4120,10,1,12800000,713,8.03,0.62,12,0.44,694.00,8923.00,6430,20241216,-13.37,4470,20240805,24.61,5890,-5.43,20250113,4965,12.19,20250331,6430,-13.37,20241216,4470,24.61,20240805,2.08,Y,066130,500,64 억,,322114,N,N,87,N,00,N
20250414,110554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-60,5,-1.08,248054090,44868,31.22,5560,5640,5480,7250,3910,5580,5528.52,2.52,0,6001,5846,5712,5636,5502,5426,5675,5465,64,1670,500,4120,10,1,12800000,707,7.95,0.62,12,0.35,694.00,8923.00,6430,20241216,-14.15,4470,20240805,23.49,5890,-6.28,20250113,4965,11.18,20250331,6430,-14.15,20241216,4470,23.49,20240805,2.08,Y,066130,500,64 억,,322114,N,N,87,N,00,N
20250414,100556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-40,5,-0.72,198960930,35956,25.02,5560,5640,5480,7250,3910,5580,5533.44,2.52,0,4804,5846,5712,5636,5502,5426,5675,5465,64,1670,500,4120,10,1,12800000,709,7.98,0.62,12,0.28,694.00,8923.00,6430,20241216,-13.84,4470,20240805,23.94,5890,-5.94,20250113,4965,11.58,20250331,6430,-13.84,20241216,4470,23.94,20240805,2.08,Y,066130,500,64 억,,322114,N,N,87,N,00,N
20250414,090557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-20,5,-0.36,19811080,3565,2.48,5560,5640,5520,7250,3910,5580,5557.02,2.52,0,-42,5846,5712,5636,5502,5426,5675,5465,64,1670,500,4120,10,1,12800000,712,8.01,0.62,12,0.03,694.00,8923.00,6430,20241216,-13.53,4470,20240805,24.38,5890,-5.60,20250113,4965,11.98,20250331,6430,-13.53,20241216,4470,24.38,20240805,2.08,Y,066130,500,64 억,,322114,N,N,87,N,00,N
20250411,160549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-130,5,-2.28,797157410,141705,29.56,5650,5770,5560,7420,4000,5710,5625.48,2.38,0,17016,6123,5916,5673,5466,5223,6020,5570,64,1710,500,4220,10,1,12800000,714,8.04,0.63,12,1.11,694.00,8923.00,6430,20241216,-13.22,4470,20240805,24.83,5890,-5.26,20250113,4965,12.39,20250331,6430,-13.22,20241216,4470,24.83,20240805,2.01,Y,066130,500,64 억,,305151,N,N,87,N,00,N
20250411,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-20,5,-0.35,696138800,123673,25.80,5650,5770,5560,7420,4000,5710,5628.87,2.38,0,13959,6123,5916,5673,5466,5223,6020,5570,64,1710,500,4220,10,1,12800000,728,8.20,0.64,12,0.97,694.00,8923.00,6430,20241216,-11.51,4470,20240805,27.29,5890,-3.40,20250113,4965,14.60,20250331,6430,-11.51,20241216,4470,27.29,20240805,2.01,Y,066130,500,64 억,,305151,N,N,0,N,00,N
20250411,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,-90,5,-1.58,628940320,111764,23.31,5650,5770,5560,7420,4000,5710,5627.40,2.38,0,14616,6123,5916,5673,5466,5223,6020,5570,64,1710,500,4220,10,1,12800000,719,8.10,0.63,12,0.87,694.00,8923.00,6430,20241216,-12.60,4470,20240805,25.73,5890,-4.58,20250113,4965,13.19,20250331,6430,-12.60,20241216,4470,25.73,20240805,2.01,Y,066130,500,64 억,,305151,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 20250414 160552 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 -80 5 -1.43 515451660 93168 64.83 5560 5640 5480 7250 3910 5580 5532.49 2.52 0 12203 5846 5712 5636 5502 5426 5675 5465 64 1670 500 4120 10 1 12800000 704 7.93 0.62 12 0.73 694.00 8923.00 6430 20241216 -14.46 4470 20240805 23.04 5890 -6.62 20250113 4965 10.78 20250331 6430 -14.46 20241216 4470 23.04 20240805 2.08 Y 066130 500 64 억 322114 N N 87 N 00 N
3 20250414 150557 57 100.00 KOSDAQ 전기·전자 N N N N N 5520 -60 5 -1.08 488699290 88315 61.46 5560 5640 5480 7250 3910 5580 5533.59 2.52 0 12648 5846 5712 5636 5502 5426 5675 5465 64 1670 500 4120 10 1 12800000 707 7.95 0.62 12 0.69 694.00 8923.00 6430 20241216 -14.15 4470 20240805 23.49 5890 -6.28 20250113 4965 11.18 20250331 6430 -14.15 20241216 4470 23.49 20240805 2.08 Y 066130 500 64 억 322114 N N 87 N 00 N
4 20250414 140556 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 -80 5 -1.43 445941840 80552 56.05 5560 5640 5480 7250 3910 5580 5536.07 2.52 0 12119 5846 5712 5636 5502 5426 5675 5465 64 1670 500 4120 10 1 12800000 704 7.93 0.62 12 0.63 694.00 8923.00 6430 20241216 -14.46 4470 20240805 23.04 5890 -6.62 20250113 4965 10.78 20250331 6430 -14.46 20241216 4470 23.04 20240805 2.08 Y 066130 500 64 억 322114 N N 87 N 00 N
5 20250414 130556 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 -40 5 -0.72 382446860 69041 48.04 5560 5640 5480 7250 3910 5580 5539.41 2.52 0 10571 5846 5712 5636 5502 5426 5675 5465 64 1670 500 4120 10 1 12800000 709 7.98 0.62 12 0.54 694.00 8923.00 6430 20241216 -13.84 4470 20240805 23.94 5890 -5.94 20250113 4965 11.58 20250331 6430 -13.84 20241216 4470 23.94 20240805 2.08 Y 066130 500 64 억 322114 N N 87 N 00 N
6 20250414 120557 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -10 5 -0.18 313291290 56573 39.37 5560 5640 5480 7250 3910 5580 5537.81 2.52 0 4196 5846 5712 5636 5502 5426 5675 5465 64 1670 500 4120 10 1 12800000 713 8.03 0.62 12 0.44 694.00 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 2.08 Y 066130 500 64 억 322114 N N 87 N 00 N
7 20250414 110554 57 100.00 KOSDAQ 전기·전자 N N N N N 5520 -60 5 -1.08 248054090 44868 31.22 5560 5640 5480 7250 3910 5580 5528.52 2.52 0 6001 5846 5712 5636 5502 5426 5675 5465 64 1670 500 4120 10 1 12800000 707 7.95 0.62 12 0.35 694.00 8923.00 6430 20241216 -14.15 4470 20240805 23.49 5890 -6.28 20250113 4965 11.18 20250331 6430 -14.15 20241216 4470 23.49 20240805 2.08 Y 066130 500 64 억 322114 N N 87 N 00 N
8 20250414 100556 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 -40 5 -0.72 198960930 35956 25.02 5560 5640 5480 7250 3910 5580 5533.44 2.52 0 4804 5846 5712 5636 5502 5426 5675 5465 64 1670 500 4120 10 1 12800000 709 7.98 0.62 12 0.28 694.00 8923.00 6430 20241216 -13.84 4470 20240805 23.94 5890 -5.94 20250113 4965 11.58 20250331 6430 -13.84 20241216 4470 23.94 20240805 2.08 Y 066130 500 64 억 322114 N N 87 N 00 N
9 20250414 090557 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 -20 5 -0.36 19811080 3565 2.48 5560 5640 5520 7250 3910 5580 5557.02 2.52 0 -42 5846 5712 5636 5502 5426 5675 5465 64 1670 500 4120 10 1 12800000 712 8.01 0.62 12 0.03 694.00 8923.00 6430 20241216 -13.53 4470 20240805 24.38 5890 -5.60 20250113 4965 11.98 20250331 6430 -13.53 20241216 4470 24.38 20240805 2.08 Y 066130 500 64 억 322114 N N 87 N 00 N
10 20250411 160549 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 -130 5 -2.28 797157410 141705 29.56 5650 5770 5560 7420 4000 5710 5625.48 2.38 0 17016 6123 5916 5673 5466 5223 6020 5570 64 1710 500 4220 10 1 12800000 714 8.04 0.63 12 1.11 694.00 8923.00 6430 20241216 -13.22 4470 20240805 24.83 5890 -5.26 20250113 4965 12.39 20250331 6430 -13.22 20241216 4470 24.83 20240805 2.01 Y 066130 500 64 억 305151 N N 87 N 00 N
11 20250411 150554 57 100.00 KOSDAQ 전기·전자 N N N N N 5690 -20 5 -0.35 696138800 123673 25.80 5650 5770 5560 7420 4000 5710 5628.87 2.38 0 13959 6123 5916 5673 5466 5223 6020 5570 64 1710 500 4220 10 1 12800000 728 8.20 0.64 12 0.97 694.00 8923.00 6430 20241216 -11.51 4470 20240805 27.29 5890 -3.40 20250113 4965 14.60 20250331 6430 -11.51 20241216 4470 27.29 20240805 2.01 Y 066130 500 64 억 305151 N N 0 N 00 N
12 20250411 140554 57 100.00 KOSDAQ 전기·전자 N N N N N 5620 -90 5 -1.58 628940320 111764 23.31 5650 5770 5560 7420 4000 5710 5627.40 2.38 0 14616 6123 5916 5673 5466 5223 6020 5570 64 1710 500 4220 10 1 12800000 719 8.10 0.63 12 0.87 694.00 8923.00 6430 20241216 -12.60 4470 20240805 25.73 5890 -4.58 20250113 4965 13.19 20250331 6430 -12.60 20241216 4470 25.73 20240805 2.01 Y 066130 500 64 억 305151 N N 0 N 00 N