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
066910/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,,유통,N,N,N,N, ,N,540,20,2,3.85,397107595,742028,231.71,521,544,510,676,364,520,535.16,0.00,0,53433,539,529,520,510,501,534,515,254,156,500,340,1,1,50784259,274,-2.10,0.71,12,1.46,-257.00,763.00,2765,20240408,-80.47,431,20250403,25.29,1179,-54.20,20250124,431,25.29,20250403,3035,-82.21,20240614,431,25.29,20250403,0.03,Y,066910,500,253 억,,0,N,N,43742,N,00,N
20250414,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,542,22,2,4.23,381369779,712940,222.63,521,544,510,676,364,520,534.93,0.00,0,48915,539,529,520,510,501,534,515,254,156,500,340,1,1,50784259,275,-2.11,0.71,12,1.40,-257.00,763.00,2765,20240408,-80.40,431,20250403,25.75,1179,-54.03,20250124,431,25.75,20250403,3035,-82.14,20240614,431,25.75,20250403,0.03,Y,066910,500,253 억,,0,N,N,26978,N,00,N
20250414,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,543,23,2,4.42,319028487,597730,186.65,521,543,510,676,364,520,533.73,0.00,0,45027,539,529,520,510,501,534,515,254,156,500,340,1,1,50784259,276,-2.11,0.71,12,1.18,-257.00,763.00,2765,20240408,-80.36,431,20250403,25.99,1179,-53.94,20250124,431,25.99,20250403,3035,-82.11,20240614,431,25.99,20250403,0.03,Y,066910,500,253 억,,0,N,N,26978,N,00,N
20250414,130559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,20,2,3.85,295786495,554709,173.22,521,543,510,676,364,520,533.23,0.00,0,40825,539,529,520,510,501,534,515,254,156,500,340,1,1,50784259,274,-2.10,0.71,12,1.09,-257.00,763.00,2765,20240408,-80.47,431,20250403,25.29,1179,-54.20,20250124,431,25.29,20250403,3035,-82.21,20240614,431,25.29,20250403,0.03,Y,066910,500,253 억,,0,N,N,26978,N,00,N
20250414,120601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,542,22,2,4.23,225675757,424881,132.68,521,543,510,676,364,520,531.15,0.00,0,42483,539,529,520,510,501,534,515,254,156,500,340,1,1,50784259,275,-2.11,0.71,12,0.84,-257.00,763.00,2765,20240408,-80.40,431,20250403,25.75,1179,-54.03,20250124,431,25.75,20250403,3035,-82.14,20240614,431,25.75,20250403,0.03,Y,066910,500,253 억,,0,N,N,26978,N,00,N
20250414,110557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,534,14,2,2.69,166445370,314647,98.25,521,540,510,676,364,520,528.99,0.00,0,53820,539,529,520,510,501,534,515,254,156,500,340,1,1,50784259,271,-2.08,0.70,12,0.62,-257.00,763.00,2765,20240408,-80.69,431,20250403,23.90,1179,-54.71,20250124,431,23.90,20250403,3035,-82.41,20240614,431,23.90,20250403,0.03,Y,066910,500,253 억,,0,N,N,26978,N,00,N
20250414,100559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,533,13,2,2.50,91922723,175463,54.79,521,534,510,676,364,520,523.89,0.00,0,31488,539,529,520,510,501,534,515,254,156,500,340,1,1,50784259,271,-2.07,0.70,12,0.35,-257.00,763.00,2765,20240408,-80.72,431,20250403,23.67,1179,-54.79,20250124,431,23.67,20250403,3035,-82.44,20240614,431,23.67,20250403,0.03,Y,066910,500,253 억,,0,N,N,26978,N,00,N
20250414,090600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,526,6,2,1.15,16531991,31545,9.85,521,530,521,676,364,520,524.08,0.00,0,-9662,539,529,520,510,501,534,515,254,156,500,340,1,1,50784259,267,-2.05,0.69,12,0.06,-257.00,763.00,2765,20240408,-80.98,431,20250403,22.04,1179,-55.39,20250124,431,22.04,20250403,3035,-82.67,20240614,431,22.04,20250403,0.03,Y,066910,500,253 억,,0,N,N,26978,N,00,N
20250411,160553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,520,7,2,1.36,165557631,320238,69.59,513,530,511,666,360,513,516.98,0.00,0,43149,542,527,510,495,478,535,503,254,153,500,330,1,1,50784259,264,-2.02,0.68,12,0.63,-257.00,763.00,2975,20240401,-82.52,431,20250403,20.65,1179,-55.89,20250124,431,20.65,20250403,3035,-82.87,20240614,431,20.65,20250403,0.03,Y,066910,500,253 억,,0,N,N,26978,N,00,N
20250411,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,520,7,2,1.36,159603549,308781,67.10,513,530,511,666,360,513,516.88,0.00,0,44892,542,527,510,495,478,535,503,254,153,500,330,1,1,50784259,264,-2.02,0.68,12,0.61,-257.00,763.00,2975,20240401,-82.52,431,20250403,20.65,1179,-55.89,20250124,431,20.65,20250403,3035,-82.87,20240614,431,20.65,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250411,140557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,514,1,2,0.19,130286395,252057,54.77,513,530,511,666,360,513,516.89,0.00,0,20671,542,527,510,495,478,535,503,254,153,500,330,1,1,50784259,261,-2.00,0.67,12,0.50,-257.00,763.00,2975,20240401,-82.72,431,20250403,19.26,1179,-56.40,20250124,431,19.26,20250403,3035,-83.06,20240614,431,19.26,20250403,0.03,Y,066910,500,253 억,,0,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 유통 N N N N N 540 20 2 3.85 397107595 742028 231.71 521 544 510 676 364 520 535.16 0.00 0 53433 539 529 520 510 501 534 515 254 156 500 340 1 1 50784259 274 -2.10 0.71 12 1.46 -257.00 763.00 2765 20240408 -80.47 431 20250403 25.29 1179 -54.20 20250124 431 25.29 20250403 3035 -82.21 20240614 431 25.29 20250403 0.03 Y 066910 500 253 억 0 N N 43742 N 00 N
3 20250414 150600 57 100.00 KOSDAQ 유통 N N N N N 542 22 2 4.23 381369779 712940 222.63 521 544 510 676 364 520 534.93 0.00 0 48915 539 529 520 510 501 534 515 254 156 500 340 1 1 50784259 275 -2.11 0.71 12 1.40 -257.00 763.00 2765 20240408 -80.40 431 20250403 25.75 1179 -54.03 20250124 431 25.75 20250403 3035 -82.14 20240614 431 25.75 20250403 0.03 Y 066910 500 253 억 0 N N 26978 N 00 N
4 20250414 140600 57 100.00 KOSDAQ 유통 N N N N N 543 23 2 4.42 319028487 597730 186.65 521 543 510 676 364 520 533.73 0.00 0 45027 539 529 520 510 501 534 515 254 156 500 340 1 1 50784259 276 -2.11 0.71 12 1.18 -257.00 763.00 2765 20240408 -80.36 431 20250403 25.99 1179 -53.94 20250124 431 25.99 20250403 3035 -82.11 20240614 431 25.99 20250403 0.03 Y 066910 500 253 억 0 N N 26978 N 00 N
5 20250414 130559 57 100.00 KOSDAQ 유통 N N N N N 540 20 2 3.85 295786495 554709 173.22 521 543 510 676 364 520 533.23 0.00 0 40825 539 529 520 510 501 534 515 254 156 500 340 1 1 50784259 274 -2.10 0.71 12 1.09 -257.00 763.00 2765 20240408 -80.47 431 20250403 25.29 1179 -54.20 20250124 431 25.29 20250403 3035 -82.21 20240614 431 25.29 20250403 0.03 Y 066910 500 253 억 0 N N 26978 N 00 N
6 20250414 120601 57 100.00 KOSDAQ 유통 N N N N N 542 22 2 4.23 225675757 424881 132.68 521 543 510 676 364 520 531.15 0.00 0 42483 539 529 520 510 501 534 515 254 156 500 340 1 1 50784259 275 -2.11 0.71 12 0.84 -257.00 763.00 2765 20240408 -80.40 431 20250403 25.75 1179 -54.03 20250124 431 25.75 20250403 3035 -82.14 20240614 431 25.75 20250403 0.03 Y 066910 500 253 억 0 N N 26978 N 00 N
7 20250414 110557 57 100.00 KOSDAQ 유통 N N N N N 534 14 2 2.69 166445370 314647 98.25 521 540 510 676 364 520 528.99 0.00 0 53820 539 529 520 510 501 534 515 254 156 500 340 1 1 50784259 271 -2.08 0.70 12 0.62 -257.00 763.00 2765 20240408 -80.69 431 20250403 23.90 1179 -54.71 20250124 431 23.90 20250403 3035 -82.41 20240614 431 23.90 20250403 0.03 Y 066910 500 253 억 0 N N 26978 N 00 N
8 20250414 100559 57 100.00 KOSDAQ 유통 N N N N N 533 13 2 2.50 91922723 175463 54.79 521 534 510 676 364 520 523.89 0.00 0 31488 539 529 520 510 501 534 515 254 156 500 340 1 1 50784259 271 -2.07 0.70 12 0.35 -257.00 763.00 2765 20240408 -80.72 431 20250403 23.67 1179 -54.79 20250124 431 23.67 20250403 3035 -82.44 20240614 431 23.67 20250403 0.03 Y 066910 500 253 억 0 N N 26978 N 00 N
9 20250414 090600 57 100.00 KOSDAQ 유통 N N N N N 526 6 2 1.15 16531991 31545 9.85 521 530 521 676 364 520 524.08 0.00 0 -9662 539 529 520 510 501 534 515 254 156 500 340 1 1 50784259 267 -2.05 0.69 12 0.06 -257.00 763.00 2765 20240408 -80.98 431 20250403 22.04 1179 -55.39 20250124 431 22.04 20250403 3035 -82.67 20240614 431 22.04 20250403 0.03 Y 066910 500 253 억 0 N N 26978 N 00 N
10 20250411 160553 57 100.00 KOSDAQ 유통 N N N N N 520 7 2 1.36 165557631 320238 69.59 513 530 511 666 360 513 516.98 0.00 0 43149 542 527 510 495 478 535 503 254 153 500 330 1 1 50784259 264 -2.02 0.68 12 0.63 -257.00 763.00 2975 20240401 -82.52 431 20250403 20.65 1179 -55.89 20250124 431 20.65 20250403 3035 -82.87 20240614 431 20.65 20250403 0.03 Y 066910 500 253 억 0 N N 26978 N 00 N
11 20250411 150558 57 100.00 KOSDAQ 유통 N N N N N 520 7 2 1.36 159603549 308781 67.10 513 530 511 666 360 513 516.88 0.00 0 44892 542 527 510 495 478 535 503 254 153 500 330 1 1 50784259 264 -2.02 0.68 12 0.61 -257.00 763.00 2975 20240401 -82.52 431 20250403 20.65 1179 -55.89 20250124 431 20.65 20250403 3035 -82.87 20240614 431 20.65 20250403 0.03 Y 066910 500 253 억 0 N N 0 N 00 N
12 20250411 140557 57 100.00 KOSDAQ 유통 N N N N N 514 1 2 0.19 130286395 252057 54.77 513 530 511 666 360 513 516.89 0.00 0 20671 542 527 510 495 478 535 503 254 153 500 330 1 1 50784259 261 -2.00 0.67 12 0.50 -257.00 763.00 2975 20240401 -82.72 431 20250403 19.26 1179 -56.40 20250124 431 19.26 20250403 3035 -83.06 20240614 431 19.26 20250403 0.03 Y 066910 500 253 억 0 N N 0 N 00 N