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
066310/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,8190,300,2,3.80,256689900,31350,224.99,7920,8330,7920,10250,5530,7890,8187.88,3.68,0,1393,8036,7962,7816,7742,7596,8000,7780,46,2360,500,4730,10,1,9271621,759,23.33,0.87,12,0.34,351.00,9423.00,12440,20250103,-34.16,5500,20241114,48.91,12440,-34.16,20250103,7040,16.34,20250409,12440,-34.16,20250103,5500,48.91,20241114,1.85,Y,066310,500,46 억,,341642,N,N,284,N,00,N
20250414,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,290,2,3.68,251350550,30698,220.31,7920,8330,7920,10250,5530,7890,8187.85,3.68,0,1168,8036,7962,7816,7742,7596,8000,7780,46,2360,500,4730,10,1,9271621,758,23.30,0.87,12,0.33,351.00,9423.00,12440,20250103,-34.24,5500,20241114,48.73,12440,-34.24,20250103,7040,16.19,20250409,12440,-34.24,20250103,5500,48.73,20241114,1.85,Y,066310,500,46 억,,341642,N,N,883,N,00,N
20250414,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,260,2,3.30,213358340,26054,186.98,7920,8330,7920,10250,5530,7890,8189.08,3.68,0,-1255,8036,7962,7816,7742,7596,8000,7780,46,2360,500,4730,10,1,9271621,756,23.22,0.86,12,0.28,351.00,9423.00,12440,20250103,-34.49,5500,20241114,48.18,12440,-34.49,20250103,7040,15.77,20250409,12440,-34.49,20250103,5500,48.18,20241114,1.85,Y,066310,500,46 억,,341642,N,N,883,N,00,N
20250414,130556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,250,2,3.17,209358960,25562,183.45,7920,8330,7920,10250,5530,7890,8190.24,3.68,0,-1427,8036,7962,7816,7742,7596,8000,7780,46,2360,500,4730,10,1,9271621,755,23.19,0.86,12,0.28,351.00,9423.00,12440,20250103,-34.57,5500,20241114,48.00,12440,-34.57,20250103,7040,15.62,20250409,12440,-34.57,20250103,5500,48.00,20241114,1.85,Y,066310,500,46 억,,341642,N,N,883,N,00,N
20250414,120557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,290,2,3.68,198389120,24215,173.78,7920,8330,7920,10250,5530,7890,8192.82,3.68,0,-1571,8036,7962,7816,7742,7596,8000,7780,46,2360,500,4730,10,1,9271621,758,23.30,0.87,12,0.26,351.00,9423.00,12440,20250103,-34.24,5500,20241114,48.73,12440,-34.24,20250103,7040,16.19,20250409,12440,-34.24,20250103,5500,48.73,20241114,1.85,Y,066310,500,46 억,,341642,N,N,883,N,00,N
20250414,110554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,230,2,2.92,193911980,23667,169.85,7920,8330,7920,10250,5530,7890,8193.35,3.68,0,-1535,8036,7962,7816,7742,7596,8000,7780,46,2360,500,4730,10,1,9271621,753,23.13,0.86,12,0.26,351.00,9423.00,12440,20250103,-34.73,5500,20241114,47.64,12440,-34.73,20250103,7040,15.34,20250409,12440,-34.73,20250103,5500,47.64,20241114,1.85,Y,066310,500,46 억,,341642,N,N,883,N,00,N
20250414,100556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,290,2,3.68,162505160,19814,142.20,7920,8330,7920,10250,5530,7890,8201.53,3.68,0,-2308,8036,7962,7816,7742,7596,8000,7780,46,2360,500,4730,10,1,9271621,758,23.30,0.87,12,0.21,351.00,9423.00,12440,20250103,-34.24,5500,20241114,48.73,12440,-34.24,20250103,7040,16.19,20250409,12440,-34.24,20250103,5500,48.73,20241114,1.85,Y,066310,500,46 억,,341642,N,N,883,N,00,N
20250414,090557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,100,2,1.27,1009830,127,0.91,7920,7990,7920,10250,5530,7890,7951.42,3.68,0,95,8036,7962,7816,7742,7596,8000,7780,46,2360,500,4730,10,1,9271621,741,22.76,0.85,12,0.00,351.00,9423.00,12440,20250103,-35.77,5500,20241114,45.27,12440,-35.77,20250103,7040,13.49,20250409,12440,-35.77,20250103,5500,45.27,20241114,1.85,Y,066310,500,46 억,,341642,N,N,883,N,00,N
20250411,160550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7890,50,2,0.64,108144450,13859,49.35,7760,7890,7670,10190,5490,7840,7803.19,3.73,0,-3937,8080,7960,7740,7620,7400,8020,7680,46,2350,500,4700,10,1,9271621,732,22.48,0.84,12,0.15,351.00,9423.00,12440,20250103,-36.58,5500,20241114,43.45,12440,-36.58,20250103,7040,12.07,20250409,12440,-36.58,20250103,5500,43.45,20241114,1.87,Y,066310,500,46 억,,345579,N,N,883,N,00,N
20250411,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,30,2,0.38,106326280,13628,48.53,7760,7880,7670,10190,5490,7840,7802.05,3.73,0,-3817,8080,7960,7740,7620,7400,8020,7680,46,2350,500,4700,10,1,9271621,730,22.42,0.84,12,0.15,351.00,9423.00,12440,20250103,-36.74,5500,20241114,43.09,12440,-36.74,20250103,7040,11.79,20250409,12440,-36.74,20250103,5500,43.09,20241114,1.87,Y,066310,500,46 억,,345579,N,N,1356,N,00,N
20250411,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,10,2,0.13,96815120,12417,44.22,7760,7880,7670,10190,5490,7840,7796.98,3.73,0,-2933,8080,7960,7740,7620,7400,8020,7680,46,2350,500,4700,10,1,9271621,728,22.36,0.83,12,0.13,351.00,9423.00,12440,20250103,-36.90,5500,20241114,42.73,12440,-36.90,20250103,7040,11.51,20250409,12440,-36.90,20250103,5500,42.73,20241114,1.87,Y,066310,500,46 억,,345579,N,N,1356,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 8190 300 2 3.80 256689900 31350 224.99 7920 8330 7920 10250 5530 7890 8187.88 3.68 0 1393 8036 7962 7816 7742 7596 8000 7780 46 2360 500 4730 10 1 9271621 759 23.33 0.87 12 0.34 351.00 9423.00 12440 20250103 -34.16 5500 20241114 48.91 12440 -34.16 20250103 7040 16.34 20250409 12440 -34.16 20250103 5500 48.91 20241114 1.85 Y 066310 500 46 억 341642 N N 284 N 00 N
3 20250414 150557 57 100.00 KOSDAQ 전기·전자 N N N N N 8180 290 2 3.68 251350550 30698 220.31 7920 8330 7920 10250 5530 7890 8187.85 3.68 0 1168 8036 7962 7816 7742 7596 8000 7780 46 2360 500 4730 10 1 9271621 758 23.30 0.87 12 0.33 351.00 9423.00 12440 20250103 -34.24 5500 20241114 48.73 12440 -34.24 20250103 7040 16.19 20250409 12440 -34.24 20250103 5500 48.73 20241114 1.85 Y 066310 500 46 억 341642 N N 883 N 00 N
4 20250414 140556 57 100.00 KOSDAQ 전기·전자 N N N N N 8150 260 2 3.30 213358340 26054 186.98 7920 8330 7920 10250 5530 7890 8189.08 3.68 0 -1255 8036 7962 7816 7742 7596 8000 7780 46 2360 500 4730 10 1 9271621 756 23.22 0.86 12 0.28 351.00 9423.00 12440 20250103 -34.49 5500 20241114 48.18 12440 -34.49 20250103 7040 15.77 20250409 12440 -34.49 20250103 5500 48.18 20241114 1.85 Y 066310 500 46 억 341642 N N 883 N 00 N
5 20250414 130556 57 100.00 KOSDAQ 전기·전자 N N N N N 8140 250 2 3.17 209358960 25562 183.45 7920 8330 7920 10250 5530 7890 8190.24 3.68 0 -1427 8036 7962 7816 7742 7596 8000 7780 46 2360 500 4730 10 1 9271621 755 23.19 0.86 12 0.28 351.00 9423.00 12440 20250103 -34.57 5500 20241114 48.00 12440 -34.57 20250103 7040 15.62 20250409 12440 -34.57 20250103 5500 48.00 20241114 1.85 Y 066310 500 46 억 341642 N N 883 N 00 N
6 20250414 120557 57 100.00 KOSDAQ 전기·전자 N N N N N 8180 290 2 3.68 198389120 24215 173.78 7920 8330 7920 10250 5530 7890 8192.82 3.68 0 -1571 8036 7962 7816 7742 7596 8000 7780 46 2360 500 4730 10 1 9271621 758 23.30 0.87 12 0.26 351.00 9423.00 12440 20250103 -34.24 5500 20241114 48.73 12440 -34.24 20250103 7040 16.19 20250409 12440 -34.24 20250103 5500 48.73 20241114 1.85 Y 066310 500 46 억 341642 N N 883 N 00 N
7 20250414 110554 57 100.00 KOSDAQ 전기·전자 N N N N N 8120 230 2 2.92 193911980 23667 169.85 7920 8330 7920 10250 5530 7890 8193.35 3.68 0 -1535 8036 7962 7816 7742 7596 8000 7780 46 2360 500 4730 10 1 9271621 753 23.13 0.86 12 0.26 351.00 9423.00 12440 20250103 -34.73 5500 20241114 47.64 12440 -34.73 20250103 7040 15.34 20250409 12440 -34.73 20250103 5500 47.64 20241114 1.85 Y 066310 500 46 억 341642 N N 883 N 00 N
8 20250414 100556 57 100.00 KOSDAQ 전기·전자 N N N N N 8180 290 2 3.68 162505160 19814 142.20 7920 8330 7920 10250 5530 7890 8201.53 3.68 0 -2308 8036 7962 7816 7742 7596 8000 7780 46 2360 500 4730 10 1 9271621 758 23.30 0.87 12 0.21 351.00 9423.00 12440 20250103 -34.24 5500 20241114 48.73 12440 -34.24 20250103 7040 16.19 20250409 12440 -34.24 20250103 5500 48.73 20241114 1.85 Y 066310 500 46 억 341642 N N 883 N 00 N
9 20250414 090557 57 100.00 KOSDAQ 전기·전자 N N N N N 7990 100 2 1.27 1009830 127 0.91 7920 7990 7920 10250 5530 7890 7951.42 3.68 0 95 8036 7962 7816 7742 7596 8000 7780 46 2360 500 4730 10 1 9271621 741 22.76 0.85 12 0.00 351.00 9423.00 12440 20250103 -35.77 5500 20241114 45.27 12440 -35.77 20250103 7040 13.49 20250409 12440 -35.77 20250103 5500 45.27 20241114 1.85 Y 066310 500 46 억 341642 N N 883 N 00 N
10 20250411 160550 57 100.00 KOSDAQ 전기·전자 N N N N N 7890 50 2 0.64 108144450 13859 49.35 7760 7890 7670 10190 5490 7840 7803.19 3.73 0 -3937 8080 7960 7740 7620 7400 8020 7680 46 2350 500 4700 10 1 9271621 732 22.48 0.84 12 0.15 351.00 9423.00 12440 20250103 -36.58 5500 20241114 43.45 12440 -36.58 20250103 7040 12.07 20250409 12440 -36.58 20250103 5500 43.45 20241114 1.87 Y 066310 500 46 억 345579 N N 883 N 00 N
11 20250411 150555 57 100.00 KOSDAQ 전기·전자 N N N N N 7870 30 2 0.38 106326280 13628 48.53 7760 7880 7670 10190 5490 7840 7802.05 3.73 0 -3817 8080 7960 7740 7620 7400 8020 7680 46 2350 500 4700 10 1 9271621 730 22.42 0.84 12 0.15 351.00 9423.00 12440 20250103 -36.74 5500 20241114 43.09 12440 -36.74 20250103 7040 11.79 20250409 12440 -36.74 20250103 5500 43.09 20241114 1.87 Y 066310 500 46 억 345579 N N 1356 N 00 N
12 20250411 140554 57 100.00 KOSDAQ 전기·전자 N N N N N 7850 10 2 0.13 96815120 12417 44.22 7760 7880 7670 10190 5490 7840 7796.98 3.73 0 -2933 8080 7960 7740 7620 7400 8020 7680 46 2350 500 4700 10 1 9271621 728 22.36 0.83 12 0.13 351.00 9423.00 12440 20250103 -36.90 5500 20241114 42.73 12440 -36.90 20250103 7040 11.51 20250409 12440 -36.90 20250103 5500 42.73 20241114 1.87 Y 066310 500 46 억 345579 N N 1356 N 00 N