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
066670/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
20250414,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,85,2,3.05,1819012332,585097,1976.81,2760,3295,2760,3620,1950,2785,3109.04,0.96,0,12010,2848,2816,2753,2721,2658,2832,2737,93,835,500,1940,5,1,18691918,536,24.74,0.31,12,3.13,116.00,9338.00,5700,20240402,-49.65,2470,20250409,16.19,3295,-12.90,20250414,2470,16.19,20250409,5380,-46.65,20240508,2470,16.19,20250409,2.24,Y,066670,500,93 억,,179074,N,N,433,N,00,N
20250414,150559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,75,2,2.69,1789891517,574935,1942.48,2760,3295,2760,3620,1950,2785,3113.21,0.96,0,10605,2848,2816,2753,2721,2658,2832,2737,93,835,500,1940,5,1,18691918,535,24.66,0.31,12,3.08,116.00,9338.00,5700,20240402,-49.82,2470,20250409,15.79,3295,-13.20,20250414,2470,15.79,20250409,5380,-46.84,20240508,2470,15.79,20250409,2.24,Y,066670,500,93 억,,179074,N,N,3,N,00,N
20250414,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,120,2,4.31,1755375307,562845,1901.63,2760,3295,2760,3620,1950,2785,3118.75,0.96,0,6175,2848,2816,2753,2721,2658,2832,2737,93,835,500,1940,5,1,18691918,543,25.04,0.31,12,3.01,116.00,9338.00,5700,20240402,-49.04,2470,20250409,17.61,3295,-11.84,20250414,2470,17.61,20250409,5380,-46.00,20240508,2470,17.61,20250409,2.24,Y,066670,500,93 억,,179074,N,N,3,N,00,N
20250414,130558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,105,2,3.77,1726150502,552651,1867.19,2760,3295,2760,3620,1950,2785,3123.40,0.96,0,5560,2848,2816,2753,2721,2658,2832,2737,93,835,500,1940,5,1,18691918,540,24.91,0.31,12,2.96,116.00,9338.00,5700,20240402,-49.30,2470,20250409,17.00,3295,-12.29,20250414,2470,17.00,20250409,5380,-46.28,20240508,2470,17.00,20250409,2.24,Y,066670,500,93 억,,179074,N,N,3,N,00,N
20250414,120559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,140,2,5.03,1615765299,514041,1736.74,2760,3295,2760,3620,1950,2785,3143.26,0.96,0,2544,2848,2816,2753,2721,2658,2832,2737,93,835,500,1940,5,1,18691918,547,25.22,0.31,12,2.75,116.00,9338.00,5700,20240402,-48.68,2470,20250409,18.42,3295,-11.23,20250414,2470,18.42,20250409,5380,-45.63,20240508,2470,18.42,20250409,2.24,Y,066670,500,93 억,,179074,N,N,3,N,00,N
20250414,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,80,2,2.87,26778075,9432,31.87,2760,2880,2760,3620,1950,2785,2839.07,0.96,0,-165,2848,2816,2753,2721,2658,2832,2737,93,835,500,1940,5,1,18691918,536,24.70,0.31,12,0.05,116.00,9338.00,5700,20240402,-49.74,2470,20250409,15.99,3270,-12.39,20250317,2470,15.99,20250409,5380,-46.75,20240508,2470,15.99,20250409,2.24,Y,066670,500,93 억,,179074,N,N,3,N,00,N
20250414,100558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,15,2,0.54,4170920,1495,5.05,2760,2815,2760,3620,1950,2785,2789.91,0.96,0,253,2848,2816,2753,2721,2658,2832,2737,93,835,500,1940,5,1,18691918,523,24.14,0.30,12,0.01,116.00,9338.00,5700,20240402,-50.88,2470,20250409,13.36,3270,-14.37,20250317,2470,13.36,20250409,5380,-47.96,20240508,2470,13.36,20250409,2.24,Y,066670,500,93 억,,179074,N,N,3,N,00,N
20250414,090559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,15,2,0.54,208980,75,0.25,2760,2800,2760,3620,1950,2785,2786.40,0.96,0,0,2848,2816,2753,2721,2658,2832,2737,93,835,500,1940,5,1,18691918,523,24.14,0.30,12,0.00,116.00,9338.00,5700,20240402,-50.88,2470,20250409,13.36,3270,-14.37,20250317,2470,13.36,20250409,5380,-47.96,20240508,2470,13.36,20250409,2.24,Y,066670,500,93 억,,179074,N,N,3,N,00,N
20250411,160551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,20,2,0.72,81569902,29525,85.49,2735,2785,2690,3590,1940,2765,2762.63,0.95,0,1073,2921,2842,2721,2642,2521,2882,2682,93,825,500,1930,5,1,18691918,521,24.01,0.30,12,0.16,116.00,9338.00,5760,20240401,-51.65,2470,20250409,12.75,3270,-14.83,20250317,2470,12.75,20250409,5380,-48.23,20240508,2470,12.75,20250409,2.31,Y,066670,500,93 억,,177993,N,N,3,N,00,N
20250411,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,20,2,0.72,66099732,23957,69.37,2735,2785,2690,3590,1940,2765,2759.10,0.95,0,1017,2921,2842,2721,2642,2521,2882,2682,93,825,500,1930,5,1,18691918,521,24.01,0.30,12,0.13,116.00,9338.00,5760,20240401,-51.65,2470,20250409,12.75,3270,-14.83,20250317,2470,12.75,20250409,5380,-48.23,20240508,2470,12.75,20250409,2.31,Y,066670,500,93 억,,177993,N,N,7,N,00,N
20250411,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,5,2,0.18,62883435,22797,66.01,2735,2785,2690,3590,1940,2765,2758.41,0.95,0,837,2921,2842,2721,2642,2521,2882,2682,93,825,500,1930,5,1,18691918,518,23.88,0.30,12,0.12,116.00,9338.00,5760,20240401,-51.91,2470,20250409,12.15,3270,-15.29,20250317,2470,12.15,20250409,5380,-48.51,20240508,2470,12.15,20250409,2.31,Y,066670,500,93 억,,177993,N,N,7,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 160554 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 85 2 3.05 1819012332 585097 1976.81 2760 3295 2760 3620 1950 2785 3109.04 0.96 0 12010 2848 2816 2753 2721 2658 2832 2737 93 835 500 1940 5 1 18691918 536 24.74 0.31 12 3.13 116.00 9338.00 5700 20240402 -49.65 2470 20250409 16.19 3295 -12.90 20250414 2470 16.19 20250409 5380 -46.65 20240508 2470 16.19 20250409 2.24 Y 066670 500 93 억 179074 N N 433 N 00 N
3 20250414 150559 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 75 2 2.69 1789891517 574935 1942.48 2760 3295 2760 3620 1950 2785 3113.21 0.96 0 10605 2848 2816 2753 2721 2658 2832 2737 93 835 500 1940 5 1 18691918 535 24.66 0.31 12 3.08 116.00 9338.00 5700 20240402 -49.82 2470 20250409 15.79 3295 -13.20 20250414 2470 15.79 20250409 5380 -46.84 20240508 2470 15.79 20250409 2.24 Y 066670 500 93 억 179074 N N 3 N 00 N
4 20250414 140558 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 120 2 4.31 1755375307 562845 1901.63 2760 3295 2760 3620 1950 2785 3118.75 0.96 0 6175 2848 2816 2753 2721 2658 2832 2737 93 835 500 1940 5 1 18691918 543 25.04 0.31 12 3.01 116.00 9338.00 5700 20240402 -49.04 2470 20250409 17.61 3295 -11.84 20250414 2470 17.61 20250409 5380 -46.00 20240508 2470 17.61 20250409 2.24 Y 066670 500 93 억 179074 N N 3 N 00 N
5 20250414 130558 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 105 2 3.77 1726150502 552651 1867.19 2760 3295 2760 3620 1950 2785 3123.40 0.96 0 5560 2848 2816 2753 2721 2658 2832 2737 93 835 500 1940 5 1 18691918 540 24.91 0.31 12 2.96 116.00 9338.00 5700 20240402 -49.30 2470 20250409 17.00 3295 -12.29 20250414 2470 17.00 20250409 5380 -46.28 20240508 2470 17.00 20250409 2.24 Y 066670 500 93 억 179074 N N 3 N 00 N
6 20250414 120559 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 140 2 5.03 1615765299 514041 1736.74 2760 3295 2760 3620 1950 2785 3143.26 0.96 0 2544 2848 2816 2753 2721 2658 2832 2737 93 835 500 1940 5 1 18691918 547 25.22 0.31 12 2.75 116.00 9338.00 5700 20240402 -48.68 2470 20250409 18.42 3295 -11.23 20250414 2470 18.42 20250409 5380 -45.63 20240508 2470 18.42 20250409 2.24 Y 066670 500 93 억 179074 N N 3 N 00 N
7 20250414 110556 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 80 2 2.87 26778075 9432 31.87 2760 2880 2760 3620 1950 2785 2839.07 0.96 0 -165 2848 2816 2753 2721 2658 2832 2737 93 835 500 1940 5 1 18691918 536 24.70 0.31 12 0.05 116.00 9338.00 5700 20240402 -49.74 2470 20250409 15.99 3270 -12.39 20250317 2470 15.99 20250409 5380 -46.75 20240508 2470 15.99 20250409 2.24 Y 066670 500 93 억 179074 N N 3 N 00 N
8 20250414 100558 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 15 2 0.54 4170920 1495 5.05 2760 2815 2760 3620 1950 2785 2789.91 0.96 0 253 2848 2816 2753 2721 2658 2832 2737 93 835 500 1940 5 1 18691918 523 24.14 0.30 12 0.01 116.00 9338.00 5700 20240402 -50.88 2470 20250409 13.36 3270 -14.37 20250317 2470 13.36 20250409 5380 -47.96 20240508 2470 13.36 20250409 2.24 Y 066670 500 93 억 179074 N N 3 N 00 N
9 20250414 090559 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 15 2 0.54 208980 75 0.25 2760 2800 2760 3620 1950 2785 2786.40 0.96 0 0 2848 2816 2753 2721 2658 2832 2737 93 835 500 1940 5 1 18691918 523 24.14 0.30 12 0.00 116.00 9338.00 5700 20240402 -50.88 2470 20250409 13.36 3270 -14.37 20250317 2470 13.36 20250409 5380 -47.96 20240508 2470 13.36 20250409 2.24 Y 066670 500 93 억 179074 N N 3 N 00 N
10 20250411 160551 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 20 2 0.72 81569902 29525 85.49 2735 2785 2690 3590 1940 2765 2762.63 0.95 0 1073 2921 2842 2721 2642 2521 2882 2682 93 825 500 1930 5 1 18691918 521 24.01 0.30 12 0.16 116.00 9338.00 5760 20240401 -51.65 2470 20250409 12.75 3270 -14.83 20250317 2470 12.75 20250409 5380 -48.23 20240508 2470 12.75 20250409 2.31 Y 066670 500 93 억 177993 N N 3 N 00 N
11 20250411 150557 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 20 2 0.72 66099732 23957 69.37 2735 2785 2690 3590 1940 2765 2759.10 0.95 0 1017 2921 2842 2721 2642 2521 2882 2682 93 825 500 1930 5 1 18691918 521 24.01 0.30 12 0.13 116.00 9338.00 5760 20240401 -51.65 2470 20250409 12.75 3270 -14.83 20250317 2470 12.75 20250409 5380 -48.23 20240508 2470 12.75 20250409 2.31 Y 066670 500 93 억 177993 N N 7 N 00 N
12 20250411 140556 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 5 2 0.18 62883435 22797 66.01 2735 2785 2690 3590 1940 2765 2758.41 0.95 0 837 2921 2842 2721 2642 2521 2882 2682 93 825 500 1930 5 1 18691918 518 23.88 0.30 12 0.12 116.00 9338.00 5760 20240401 -51.91 2470 20250409 12.15 3270 -15.29 20250317 2470 12.15 20250409 5380 -48.51 20240508 2470 12.15 20250409 2.31 Y 066670 500 93 억 177993 N N 7 N 00 N