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
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
20250414,160553,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1286,176,2,15.86,946463336,775071,263.04,1121,1294,1121,1443,777,1110,1221.10,4.44,0,69720,1148,1129,1100,1081,1052,1138,1090,196,333,500,0,1,1,39153476,504,-33.84,1.18,12,1.98,-38.00,1086.00,1365,20250403,-5.79,435,20250213,195.63,1365,-5.79,20250403,435,195.63,20250213,1365,-5.79,20250403,435,195.63,20250213,0.00,Y,066430,500,195 억,,1739474,N,N,0,N,02,N
20250414,150558,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1269,159,2,14.32,842892410,693979,235.52,1121,1275,1121,1443,777,1110,1214.58,4.44,0,54898,1148,1129,1100,1081,1052,1138,1090,196,333,500,0,1,1,39153476,497,-33.39,1.17,12,1.77,-38.00,1086.00,1365,20250403,-7.03,435,20250213,191.72,1365,-7.03,20250403,435,191.72,20250213,1365,-7.03,20250403,435,191.72,20250213,0.00,Y,066430,500,195 억,,1739474,N,N,0,N,02,N
20250414,140557,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1226,116,2,10.45,652182644,542108,183.97,1121,1269,1121,1443,777,1110,1203.05,4.44,0,75102,1148,1129,1100,1081,1052,1138,1090,196,333,500,0,1,1,39153476,480,-32.26,1.13,12,1.38,-38.00,1086.00,1365,20250403,-10.18,435,20250213,181.84,1365,-10.18,20250403,435,181.84,20250213,1365,-10.18,20250403,435,181.84,20250213,0.00,Y,066430,500,195 억,,1739474,N,N,0,N,02,N
20250414,130557,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1217,107,2,9.64,626126242,520712,176.71,1121,1269,1121,1443,777,1110,1202.44,4.44,0,78129,1148,1129,1100,1081,1052,1138,1090,196,333,500,0,1,1,39153476,476,-32.03,1.12,12,1.33,-38.00,1086.00,1365,20250403,-10.84,435,20250213,179.77,1365,-10.84,20250403,435,179.77,20250213,1365,-10.84,20250403,435,179.77,20250213,0.00,Y,066430,500,195 억,,1739474,N,N,0,N,02,N
20250414,120558,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1226,116,2,10.45,602764428,501366,170.15,1121,1269,1121,1443,777,1110,1202.24,4.44,0,74354,1148,1129,1100,1081,1052,1138,1090,196,333,500,0,1,1,39153476,480,-32.26,1.13,12,1.28,-38.00,1086.00,1365,20250403,-10.18,435,20250213,181.84,1365,-10.18,20250403,435,181.84,20250213,1365,-10.18,20250403,435,181.84,20250213,0.00,Y,066430,500,195 억,,1739474,N,N,0,N,02,N
20250414,110555,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1232,122,2,10.99,439272659,365794,124.14,1121,1269,1121,1443,777,1110,1200.87,4.44,0,37542,1148,1129,1100,1081,1052,1138,1090,196,333,500,0,1,1,39153476,482,-32.42,1.13,12,0.93,-38.00,1086.00,1365,20250403,-9.74,435,20250213,183.22,1365,-9.74,20250403,435,183.22,20250213,1365,-9.74,20250403,435,183.22,20250213,0.00,Y,066430,500,195 억,,1739474,N,N,0,N,02,N
20250414,100557,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1173,63,2,5.68,151162328,130126,44.16,1121,1200,1121,1443,777,1110,1161.66,4.44,0,5297,1148,1129,1100,1081,1052,1138,1090,196,333,500,0,1,1,39153476,459,-30.87,1.08,12,0.33,-38.00,1086.00,1365,20250403,-14.07,435,20250213,169.66,1365,-14.07,20250403,435,169.66,20250213,1365,-14.07,20250403,435,169.66,20250213,0.00,Y,066430,500,195 억,,1739474,N,N,0,N,02,N
20250414,090558,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1199,89,2,8.02,35123912,30505,10.35,1121,1200,1121,1443,777,1110,1151.41,4.44,0,-686,1148,1129,1100,1081,1052,1138,1090,196,333,500,0,1,1,39153476,469,-31.55,1.10,12,0.08,-38.00,1086.00,1365,20250403,-12.16,435,20250213,175.63,1365,-12.16,20250403,435,175.63,20250213,1365,-12.16,20250403,435,175.63,20250213,0.00,Y,066430,500,195 억,,1739474,N,N,0,N,02,N
20250411,160550,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1110,32,2,2.97,322142070,294653,61.79,1078,1119,1071,1401,755,1078,1093.29,4.43,0,6695,1144,1110,1066,1032,988,1128,1050,196,323,500,0,1,1,39153476,435,-29.21,1.02,12,0.75,-38.00,1086.00,1365,20250403,-18.68,435,20250213,155.17,1365,-18.68,20250403,435,155.17,20250213,1365,-18.68,20250403,435,155.17,20250213,0.00,Y,066430,500,195 억,,1732779,N,N,0,N,02,N
20250411,150556,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1110,32,2,2.97,303116260,277512,58.20,1078,1119,1071,1401,755,1078,1092.26,4.43,0,4368,1144,1110,1066,1032,988,1128,1050,196,323,500,0,1,1,39153476,435,-29.21,1.02,12,0.71,-38.00,1086.00,1365,20250403,-18.68,435,20250213,155.17,1365,-18.68,20250403,435,155.17,20250213,1365,-18.68,20250403,435,155.17,20250213,0.00,Y,066430,500,195 억,,1732779,N,N,0,N,02,N
20250411,140555,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1100,22,2,2.04,230367597,211464,44.35,1078,1119,1071,1401,755,1078,1089.39,4.43,0,-2632,1144,1110,1066,1032,988,1128,1050,196,323,500,0,1,1,39153476,431,-28.95,1.01,12,0.54,-38.00,1086.00,1365,20250403,-19.41,435,20250213,152.87,1365,-19.41,20250403,435,152.87,20250213,1365,-19.41,20250403,435,152.87,20250213,0.00,Y,066430,500,195 억,,1732779,N,N,0,N,02,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 160553 53 100.00 KOSDAQ 유통 N N N N N 1286 176 2 15.86 946463336 775071 263.04 1121 1294 1121 1443 777 1110 1221.10 4.44 0 69720 1148 1129 1100 1081 1052 1138 1090 196 333 500 0 1 1 39153476 504 -33.84 1.18 12 1.98 -38.00 1086.00 1365 20250403 -5.79 435 20250213 195.63 1365 -5.79 20250403 435 195.63 20250213 1365 -5.79 20250403 435 195.63 20250213 0.00 Y 066430 500 195 억 1739474 N N 0 N 02 N
3 20250414 150558 53 100.00 KOSDAQ 유통 N N N N N 1269 159 2 14.32 842892410 693979 235.52 1121 1275 1121 1443 777 1110 1214.58 4.44 0 54898 1148 1129 1100 1081 1052 1138 1090 196 333 500 0 1 1 39153476 497 -33.39 1.17 12 1.77 -38.00 1086.00 1365 20250403 -7.03 435 20250213 191.72 1365 -7.03 20250403 435 191.72 20250213 1365 -7.03 20250403 435 191.72 20250213 0.00 Y 066430 500 195 억 1739474 N N 0 N 02 N
4 20250414 140557 53 100.00 KOSDAQ 유통 N N N N N 1226 116 2 10.45 652182644 542108 183.97 1121 1269 1121 1443 777 1110 1203.05 4.44 0 75102 1148 1129 1100 1081 1052 1138 1090 196 333 500 0 1 1 39153476 480 -32.26 1.13 12 1.38 -38.00 1086.00 1365 20250403 -10.18 435 20250213 181.84 1365 -10.18 20250403 435 181.84 20250213 1365 -10.18 20250403 435 181.84 20250213 0.00 Y 066430 500 195 억 1739474 N N 0 N 02 N
5 20250414 130557 53 100.00 KOSDAQ 유통 N N N N N 1217 107 2 9.64 626126242 520712 176.71 1121 1269 1121 1443 777 1110 1202.44 4.44 0 78129 1148 1129 1100 1081 1052 1138 1090 196 333 500 0 1 1 39153476 476 -32.03 1.12 12 1.33 -38.00 1086.00 1365 20250403 -10.84 435 20250213 179.77 1365 -10.84 20250403 435 179.77 20250213 1365 -10.84 20250403 435 179.77 20250213 0.00 Y 066430 500 195 억 1739474 N N 0 N 02 N
6 20250414 120558 53 100.00 KOSDAQ 유통 N N N N N 1226 116 2 10.45 602764428 501366 170.15 1121 1269 1121 1443 777 1110 1202.24 4.44 0 74354 1148 1129 1100 1081 1052 1138 1090 196 333 500 0 1 1 39153476 480 -32.26 1.13 12 1.28 -38.00 1086.00 1365 20250403 -10.18 435 20250213 181.84 1365 -10.18 20250403 435 181.84 20250213 1365 -10.18 20250403 435 181.84 20250213 0.00 Y 066430 500 195 억 1739474 N N 0 N 02 N
7 20250414 110555 53 100.00 KOSDAQ 유통 N N N N N 1232 122 2 10.99 439272659 365794 124.14 1121 1269 1121 1443 777 1110 1200.87 4.44 0 37542 1148 1129 1100 1081 1052 1138 1090 196 333 500 0 1 1 39153476 482 -32.42 1.13 12 0.93 -38.00 1086.00 1365 20250403 -9.74 435 20250213 183.22 1365 -9.74 20250403 435 183.22 20250213 1365 -9.74 20250403 435 183.22 20250213 0.00 Y 066430 500 195 억 1739474 N N 0 N 02 N
8 20250414 100557 53 100.00 KOSDAQ 유통 N N N N N 1173 63 2 5.68 151162328 130126 44.16 1121 1200 1121 1443 777 1110 1161.66 4.44 0 5297 1148 1129 1100 1081 1052 1138 1090 196 333 500 0 1 1 39153476 459 -30.87 1.08 12 0.33 -38.00 1086.00 1365 20250403 -14.07 435 20250213 169.66 1365 -14.07 20250403 435 169.66 20250213 1365 -14.07 20250403 435 169.66 20250213 0.00 Y 066430 500 195 억 1739474 N N 0 N 02 N
9 20250414 090558 53 100.00 KOSDAQ 유통 N N N N N 1199 89 2 8.02 35123912 30505 10.35 1121 1200 1121 1443 777 1110 1151.41 4.44 0 -686 1148 1129 1100 1081 1052 1138 1090 196 333 500 0 1 1 39153476 469 -31.55 1.10 12 0.08 -38.00 1086.00 1365 20250403 -12.16 435 20250213 175.63 1365 -12.16 20250403 435 175.63 20250213 1365 -12.16 20250403 435 175.63 20250213 0.00 Y 066430 500 195 억 1739474 N N 0 N 02 N
10 20250411 160550 53 100.00 KOSDAQ 유통 N N N N N 1110 32 2 2.97 322142070 294653 61.79 1078 1119 1071 1401 755 1078 1093.29 4.43 0 6695 1144 1110 1066 1032 988 1128 1050 196 323 500 0 1 1 39153476 435 -29.21 1.02 12 0.75 -38.00 1086.00 1365 20250403 -18.68 435 20250213 155.17 1365 -18.68 20250403 435 155.17 20250213 1365 -18.68 20250403 435 155.17 20250213 0.00 Y 066430 500 195 억 1732779 N N 0 N 02 N
11 20250411 150556 53 100.00 KOSDAQ 유통 N N N N N 1110 32 2 2.97 303116260 277512 58.20 1078 1119 1071 1401 755 1078 1092.26 4.43 0 4368 1144 1110 1066 1032 988 1128 1050 196 323 500 0 1 1 39153476 435 -29.21 1.02 12 0.71 -38.00 1086.00 1365 20250403 -18.68 435 20250213 155.17 1365 -18.68 20250403 435 155.17 20250213 1365 -18.68 20250403 435 155.17 20250213 0.00 Y 066430 500 195 억 1732779 N N 0 N 02 N
12 20250411 140555 53 100.00 KOSDAQ 유통 N N N N N 1100 22 2 2.04 230367597 211464 44.35 1078 1119 1071 1401 755 1078 1089.39 4.43 0 -2632 1144 1110 1066 1032 988 1128 1050 196 323 500 0 1 1 39153476 431 -28.95 1.01 12 0.54 -38.00 1086.00 1365 20250403 -19.41 435 20250213 152.87 1365 -19.41 20250403 435 152.87 20250213 1365 -19.41 20250403 435 152.87 20250213 0.00 Y 066430 500 195 억 1732779 N N 0 N 02 N