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
066900/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
20250414,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,60,2,2.42,39328910,15594,88.66,2480,2575,2475,3220,1740,2480,2522.05,0.31,0,335,2553,2516,2463,2426,2373,2535,2445,114,740,500,1680,5,1,22744503,578,-1.78,0.68,12,0.07,-1430.00,3726.00,3185,20240613,-20.25,1873,20241206,35.61,2595,-2.12,20250328,1900,33.68,20250314,3185,-20.25,20240613,1873,35.61,20241206,0.22,Y,066900,500,113 억,,70120,N,N,297,N,00,N
20250414,150600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,50,2,2.02,37286220,14788,84.08,2480,2575,2475,3220,1740,2480,2521.38,0.31,0,310,2553,2516,2463,2426,2373,2535,2445,114,740,500,1680,5,1,22744503,575,-1.77,0.68,12,0.07,-1430.00,3726.00,3185,20240613,-20.57,1873,20241206,35.08,2595,-2.50,20250328,1900,33.16,20250314,3185,-20.57,20240613,1873,35.08,20241206,0.22,Y,066900,500,113 억,,70120,N,N,123,N,00,N
20250414,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,40,2,1.61,32432020,12859,73.11,2480,2575,2475,3220,1740,2480,2522.13,0.31,0,311,2553,2516,2463,2426,2373,2535,2445,114,740,500,1680,5,1,22744503,573,-1.76,0.68,12,0.06,-1430.00,3726.00,3185,20240613,-20.88,1873,20241206,34.54,2595,-2.89,20250328,1900,32.63,20250314,3185,-20.88,20240613,1873,34.54,20241206,0.22,Y,066900,500,113 억,,70120,N,N,123,N,00,N
20250414,130559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,30,2,1.21,30614040,12136,69.00,2480,2575,2475,3220,1740,2480,2522.58,0.31,0,269,2553,2516,2463,2426,2373,2535,2445,114,740,500,1680,5,1,22744503,571,-1.76,0.67,12,0.05,-1430.00,3726.00,3185,20240613,-21.19,1873,20241206,34.01,2595,-3.28,20250328,1900,32.11,20250314,3185,-21.19,20240613,1873,34.01,20241206,0.22,Y,066900,500,113 억,,70120,N,N,123,N,00,N
20250414,120600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,40,2,1.61,27842725,11032,62.72,2480,2575,2475,3220,1740,2480,2523.81,0.31,0,228,2553,2516,2463,2426,2373,2535,2445,114,740,500,1680,5,1,22744503,573,-1.76,0.68,12,0.05,-1430.00,3726.00,3185,20240613,-20.88,1873,20241206,34.54,2595,-2.89,20250328,1900,32.63,20250314,3185,-20.88,20240613,1873,34.54,20241206,0.22,Y,066900,500,113 억,,70120,N,N,123,N,00,N
20250414,110557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,30,2,1.21,23794790,9419,53.55,2480,2575,2475,3220,1740,2480,2526.25,0.31,0,311,2553,2516,2463,2426,2373,2535,2445,114,740,500,1680,5,1,22744503,571,-1.76,0.67,12,0.04,-1430.00,3726.00,3185,20240613,-21.19,1873,20241206,34.01,2595,-3.28,20250328,1900,32.11,20250314,3185,-21.19,20240613,1873,34.01,20241206,0.22,Y,066900,500,113 억,,70120,N,N,123,N,00,N
20250414,100559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,55,2,2.22,19466525,7695,43.75,2480,2575,2475,3220,1740,2480,2529.76,0.31,0,-164,2553,2516,2463,2426,2373,2535,2445,114,740,500,1680,5,1,22744503,577,-1.77,0.68,12,0.03,-1430.00,3726.00,3185,20240613,-20.41,1873,20241206,35.34,2595,-2.31,20250328,1900,33.42,20250314,3185,-20.41,20240613,1873,35.34,20241206,0.22,Y,066900,500,113 억,,70120,N,N,123,N,00,N
20250414,090600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-5,5,-0.20,101675,41,0.23,2480,2480,2475,3220,1740,2480,2479.88,0.31,0,40,2553,2516,2463,2426,2373,2535,2445,114,740,500,1680,5,1,22744503,563,-1.73,0.66,12,0.00,-1430.00,3726.00,3185,20240613,-22.29,1873,20241206,32.14,2595,-4.62,20250328,1900,30.26,20250314,3185,-22.29,20240613,1873,32.14,20241206,0.22,Y,066900,500,113 억,,70120,N,N,123,N,00,N
20250411,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,45,2,1.85,43004590,17589,76.94,2470,2500,2410,3165,1705,2435,2444.97,0.30,0,1586,2598,2516,2468,2386,2338,2492,2362,114,730,500,1650,5,1,22744503,564,-1.73,0.67,12,0.08,-1430.00,3726.00,3185,20240613,-22.14,1873,20241206,32.41,2595,-4.43,20250328,1900,30.53,20250314,3185,-22.14,20240613,1873,32.41,20241206,0.22,Y,066900,500,113 억,,68534,N,N,123,N,00,N
20250411,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,40,2,1.64,41626330,17033,74.51,2470,2500,2410,3165,1705,2435,2443.86,0.30,0,1492,2598,2516,2468,2386,2338,2492,2362,114,730,500,1650,5,1,22744503,563,-1.73,0.66,12,0.07,-1430.00,3726.00,3185,20240613,-22.29,1873,20241206,32.14,2595,-4.62,20250328,1900,30.26,20250314,3185,-22.29,20240613,1873,32.14,20241206,0.22,Y,066900,500,113 억,,68534,N,N,0,N,00,N
20250411,140557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,35,2,1.44,35007055,14329,62.68,2470,2500,2410,3165,1705,2435,2443.09,0.30,0,1471,2598,2516,2468,2386,2338,2492,2362,114,730,500,1650,5,1,22744503,562,-1.73,0.66,12,0.06,-1430.00,3726.00,3185,20240613,-22.45,1873,20241206,31.87,2595,-4.82,20250328,1900,30.00,20250314,3185,-22.45,20240613,1873,31.87,20241206,0.22,Y,066900,500,113 억,,68534,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 160555 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 60 2 2.42 39328910 15594 88.66 2480 2575 2475 3220 1740 2480 2522.05 0.31 0 335 2553 2516 2463 2426 2373 2535 2445 114 740 500 1680 5 1 22744503 578 -1.78 0.68 12 0.07 -1430.00 3726.00 3185 20240613 -20.25 1873 20241206 35.61 2595 -2.12 20250328 1900 33.68 20250314 3185 -20.25 20240613 1873 35.61 20241206 0.22 Y 066900 500 113 억 70120 N N 297 N 00 N
3 20250414 150600 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 50 2 2.02 37286220 14788 84.08 2480 2575 2475 3220 1740 2480 2521.38 0.31 0 310 2553 2516 2463 2426 2373 2535 2445 114 740 500 1680 5 1 22744503 575 -1.77 0.68 12 0.07 -1430.00 3726.00 3185 20240613 -20.57 1873 20241206 35.08 2595 -2.50 20250328 1900 33.16 20250314 3185 -20.57 20240613 1873 35.08 20241206 0.22 Y 066900 500 113 억 70120 N N 123 N 00 N
4 20250414 140559 57 100.00 KOSDAQ 전기·전자 N N N N N 2520 40 2 1.61 32432020 12859 73.11 2480 2575 2475 3220 1740 2480 2522.13 0.31 0 311 2553 2516 2463 2426 2373 2535 2445 114 740 500 1680 5 1 22744503 573 -1.76 0.68 12 0.06 -1430.00 3726.00 3185 20240613 -20.88 1873 20241206 34.54 2595 -2.89 20250328 1900 32.63 20250314 3185 -20.88 20240613 1873 34.54 20241206 0.22 Y 066900 500 113 억 70120 N N 123 N 00 N
5 20250414 130559 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 30 2 1.21 30614040 12136 69.00 2480 2575 2475 3220 1740 2480 2522.58 0.31 0 269 2553 2516 2463 2426 2373 2535 2445 114 740 500 1680 5 1 22744503 571 -1.76 0.67 12 0.05 -1430.00 3726.00 3185 20240613 -21.19 1873 20241206 34.01 2595 -3.28 20250328 1900 32.11 20250314 3185 -21.19 20240613 1873 34.01 20241206 0.22 Y 066900 500 113 억 70120 N N 123 N 00 N
6 20250414 120600 57 100.00 KOSDAQ 전기·전자 N N N N N 2520 40 2 1.61 27842725 11032 62.72 2480 2575 2475 3220 1740 2480 2523.81 0.31 0 228 2553 2516 2463 2426 2373 2535 2445 114 740 500 1680 5 1 22744503 573 -1.76 0.68 12 0.05 -1430.00 3726.00 3185 20240613 -20.88 1873 20241206 34.54 2595 -2.89 20250328 1900 32.63 20250314 3185 -20.88 20240613 1873 34.54 20241206 0.22 Y 066900 500 113 억 70120 N N 123 N 00 N
7 20250414 110557 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 30 2 1.21 23794790 9419 53.55 2480 2575 2475 3220 1740 2480 2526.25 0.31 0 311 2553 2516 2463 2426 2373 2535 2445 114 740 500 1680 5 1 22744503 571 -1.76 0.67 12 0.04 -1430.00 3726.00 3185 20240613 -21.19 1873 20241206 34.01 2595 -3.28 20250328 1900 32.11 20250314 3185 -21.19 20240613 1873 34.01 20241206 0.22 Y 066900 500 113 억 70120 N N 123 N 00 N
8 20250414 100559 57 100.00 KOSDAQ 전기·전자 N N N N N 2535 55 2 2.22 19466525 7695 43.75 2480 2575 2475 3220 1740 2480 2529.76 0.31 0 -164 2553 2516 2463 2426 2373 2535 2445 114 740 500 1680 5 1 22744503 577 -1.77 0.68 12 0.03 -1430.00 3726.00 3185 20240613 -20.41 1873 20241206 35.34 2595 -2.31 20250328 1900 33.42 20250314 3185 -20.41 20240613 1873 35.34 20241206 0.22 Y 066900 500 113 억 70120 N N 123 N 00 N
9 20250414 090600 57 100.00 KOSDAQ 전기·전자 N N N N N 2475 -5 5 -0.20 101675 41 0.23 2480 2480 2475 3220 1740 2480 2479.88 0.31 0 40 2553 2516 2463 2426 2373 2535 2445 114 740 500 1680 5 1 22744503 563 -1.73 0.66 12 0.00 -1430.00 3726.00 3185 20240613 -22.29 1873 20241206 32.14 2595 -4.62 20250328 1900 30.26 20250314 3185 -22.29 20240613 1873 32.14 20241206 0.22 Y 066900 500 113 억 70120 N N 123 N 00 N
10 20250411 160552 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 45 2 1.85 43004590 17589 76.94 2470 2500 2410 3165 1705 2435 2444.97 0.30 0 1586 2598 2516 2468 2386 2338 2492 2362 114 730 500 1650 5 1 22744503 564 -1.73 0.67 12 0.08 -1430.00 3726.00 3185 20240613 -22.14 1873 20241206 32.41 2595 -4.43 20250328 1900 30.53 20250314 3185 -22.14 20240613 1873 32.41 20241206 0.22 Y 066900 500 113 억 68534 N N 123 N 00 N
11 20250411 150558 57 100.00 KOSDAQ 전기·전자 N N N N N 2475 40 2 1.64 41626330 17033 74.51 2470 2500 2410 3165 1705 2435 2443.86 0.30 0 1492 2598 2516 2468 2386 2338 2492 2362 114 730 500 1650 5 1 22744503 563 -1.73 0.66 12 0.07 -1430.00 3726.00 3185 20240613 -22.29 1873 20241206 32.14 2595 -4.62 20250328 1900 30.26 20250314 3185 -22.29 20240613 1873 32.14 20241206 0.22 Y 066900 500 113 억 68534 N N 0 N 00 N
12 20250411 140557 57 100.00 KOSDAQ 전기·전자 N N N N N 2470 35 2 1.44 35007055 14329 62.68 2470 2500 2410 3165 1705 2435 2443.09 0.30 0 1471 2598 2516 2468 2386 2338 2492 2362 114 730 500 1650 5 1 22744503 562 -1.73 0.66 12 0.06 -1430.00 3726.00 3185 20240613 -22.45 1873 20241206 31.87 2595 -4.82 20250328 1900 30.00 20250314 3185 -22.45 20240613 1873 31.87 20241206 0.22 Y 066900 500 113 억 68534 N N 0 N 00 N