ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066900/price/prices-20250501.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
20250516,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,-30,5,-1.13,18770810,7108,93.90,2610,2660,2605,3445,1855,2650,2640.80,0.30,0,-1177,2706,2677,2631,2602,2556,2687,2612,114,795,500,1800,5,1,22744503,596,-1.83,0.70,12,0.03,-1430.00,3726.00,3185,20240613,-17.74,1873,20241206,39.88,2660,0.00,20250515,1900,37.89,20250314,3185,-17.74,20240613,1873,39.88,20241206,0.20,Y,066900,500,113 억,,67970,N,N,0,N,00,N
20250516,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,-30,5,-1.13,18157390,6874,90.81,2610,2660,2605,3445,1855,2650,2641.46,0.30,0,-1176,2706,2677,2631,2602,2556,2687,2612,114,795,500,1800,5,1,22744503,596,-1.83,0.70,12,0.03,-1430.00,3726.00,3185,20240613,-17.74,1873,20241206,39.88,2660,0.00,20250515,1900,37.89,20250314,3185,-17.74,20240613,1873,39.88,20241206,0.20,Y,066900,500,113 억,,67970,N,N,0,N,00,N
20250516,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,-30,5,-1.13,14670170,5543,73.22,2610,2660,2605,3445,1855,2650,2646.61,0.30,0,-1091,2706,2677,2631,2602,2556,2687,2612,114,795,500,1800,5,1,22744503,596,-1.83,0.70,12,0.02,-1430.00,3726.00,3185,20240613,-17.74,1873,20241206,39.88,2660,0.00,20250515,1900,37.89,20250314,3185,-17.74,20240613,1873,39.88,20241206,0.20,Y,066900,500,113 억,,67970,N,N,0,N,00,N
20250516,130514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,-25,5,-0.94,13381300,5054,66.76,2610,2660,2605,3445,1855,2650,2647.67,0.30,0,-849,2706,2677,2631,2602,2556,2687,2612,114,795,500,1800,5,1,22744503,597,-1.84,0.70,12,0.02,-1430.00,3726.00,3185,20240613,-17.58,1873,20241206,40.15,2660,0.00,20250515,1900,38.16,20250314,3185,-17.58,20240613,1873,40.15,20241206,0.20,Y,066900,500,113 억,,67970,N,N,0,N,00,N
20250516,120515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,-5,5,-0.19,13373425,5051,66.72,2610,2660,2605,3445,1855,2650,2647.68,0.30,0,-846,2706,2677,2631,2602,2556,2687,2612,114,795,500,1800,5,1,22744503,602,-1.85,0.71,12,0.02,-1430.00,3726.00,3185,20240613,-16.95,1873,20241206,41.22,2660,0.00,20250515,1900,39.21,20250314,3185,-16.95,20240613,1873,41.22,20241206,0.20,Y,066900,500,113 억,,67970,N,N,0,N,00,N
20250516,110458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,-5,5,-0.19,13373425,5051,66.72,2610,2660,2605,3445,1855,2650,2647.68,0.30,0,-846,2706,2677,2631,2602,2556,2687,2612,114,795,500,1800,5,1,22744503,602,-1.85,0.71,12,0.02,-1430.00,3726.00,3185,20240613,-16.95,1873,20241206,41.22,2660,0.00,20250515,1900,39.21,20250314,3185,-16.95,20240613,1873,41.22,20241206,0.20,Y,066900,500,113 억,,67970,N,N,0,N,00,N
20250516,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2640,-10,5,-0.38,11557420,4364,57.65,2610,2660,2605,3445,1855,2650,2648.35,0.30,0,-884,2706,2677,2631,2602,2556,2687,2612,114,795,500,1800,5,1,22744503,600,-1.85,0.71,12,0.02,-1430.00,3726.00,3185,20240613,-17.11,1873,20241206,40.95,2660,0.00,20250515,1900,38.95,20250314,3185,-17.11,20240613,1873,40.95,20241206,0.20,Y,066900,500,113 억,,67970,N,N,0,N,00,N
20250516,090516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,-45,5,-1.70,519210,199,2.63,2610,2610,2605,3445,1855,2650,2609.10,0.30,0,0,2706,2677,2631,2602,2556,2687,2612,114,795,500,1800,5,1,22744503,592,-1.82,0.70,12,0.00,-1430.00,3726.00,3185,20240613,-18.21,1873,20241206,39.08,2660,-2.07,20250515,1900,37.11,20250314,3185,-18.21,20240613,1873,39.08,20241206,0.20,Y,066900,500,113 억,,67970,N,N,0,N,00,N
20250515,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,60,2,2.32,19882840,7543,69.44,2650,2660,2585,3365,1815,2590,2635.93,0.30,0,-949,2670,2630,2590,2550,2510,2650,2570,114,775,500,1760,5,1,22744503,603,-1.85,0.71,12,0.03,-1430.00,3726.00,3185,20240613,-16.80,1873,20241206,41.48,2660,-0.38,20250515,1900,39.47,20250314,3185,-16.80,20240613,1873,41.48,20241206,0.20,Y,066900,500,113 억,,68919,N,N,0,N,00,N
20250515,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,60,2,2.32,19371490,7350,67.67,2650,2660,2585,3365,1815,2590,2635.58,0.30,0,-949,2670,2630,2590,2550,2510,2650,2570,114,775,500,1760,5,1,22744503,603,-1.85,0.71,12,0.03,-1430.00,3726.00,3185,20240613,-16.80,1873,20241206,41.48,2660,-0.38,20250515,1900,39.47,20250314,3185,-16.80,20240613,1873,41.48,20241206,0.20,Y,066900,500,113 억,,68919,N,N,0,N,00,N
20250515,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,55,2,2.12,18903585,7173,66.04,2650,2660,2585,3365,1815,2590,2635.38,0.30,0,-962,2670,2630,2590,2550,2510,2650,2570,114,775,500,1760,5,1,22744503,602,-1.85,0.71,12,0.03,-1430.00,3726.00,3185,20240613,-16.95,1873,20241206,41.22,2660,-0.56,20250515,1900,39.21,20250314,3185,-16.95,20240613,1873,41.22,20241206,0.20,Y,066900,500,113 억,,68919,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 20250516 160512 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 -30 5 -1.13 18770810 7108 93.90 2610 2660 2605 3445 1855 2650 2640.80 0.30 0 -1177 2706 2677 2631 2602 2556 2687 2612 114 795 500 1800 5 1 22744503 596 -1.83 0.70 12 0.03 -1430.00 3726.00 3185 20240613 -17.74 1873 20241206 39.88 2660 0.00 20250515 1900 37.89 20250314 3185 -17.74 20240613 1873 39.88 20241206 0.20 Y 066900 500 113 억 67970 N N 0 N 00 N
3 20250516 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 -30 5 -1.13 18157390 6874 90.81 2610 2660 2605 3445 1855 2650 2641.46 0.30 0 -1176 2706 2677 2631 2602 2556 2687 2612 114 795 500 1800 5 1 22744503 596 -1.83 0.70 12 0.03 -1430.00 3726.00 3185 20240613 -17.74 1873 20241206 39.88 2660 0.00 20250515 1900 37.89 20250314 3185 -17.74 20240613 1873 39.88 20241206 0.20 Y 066900 500 113 억 67970 N N 0 N 00 N
4 20250516 140515 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 -30 5 -1.13 14670170 5543 73.22 2610 2660 2605 3445 1855 2650 2646.61 0.30 0 -1091 2706 2677 2631 2602 2556 2687 2612 114 795 500 1800 5 1 22744503 596 -1.83 0.70 12 0.02 -1430.00 3726.00 3185 20240613 -17.74 1873 20241206 39.88 2660 0.00 20250515 1900 37.89 20250314 3185 -17.74 20240613 1873 39.88 20241206 0.20 Y 066900 500 113 억 67970 N N 0 N 00 N
5 20250516 130514 57 100.00 KOSDAQ 전기·전자 N N N N N 2625 -25 5 -0.94 13381300 5054 66.76 2610 2660 2605 3445 1855 2650 2647.67 0.30 0 -849 2706 2677 2631 2602 2556 2687 2612 114 795 500 1800 5 1 22744503 597 -1.84 0.70 12 0.02 -1430.00 3726.00 3185 20240613 -17.58 1873 20241206 40.15 2660 0.00 20250515 1900 38.16 20250314 3185 -17.58 20240613 1873 40.15 20241206 0.20 Y 066900 500 113 억 67970 N N 0 N 00 N
6 20250516 120515 57 100.00 KOSDAQ 전기·전자 N N N N N 2645 -5 5 -0.19 13373425 5051 66.72 2610 2660 2605 3445 1855 2650 2647.68 0.30 0 -846 2706 2677 2631 2602 2556 2687 2612 114 795 500 1800 5 1 22744503 602 -1.85 0.71 12 0.02 -1430.00 3726.00 3185 20240613 -16.95 1873 20241206 41.22 2660 0.00 20250515 1900 39.21 20250314 3185 -16.95 20240613 1873 41.22 20241206 0.20 Y 066900 500 113 억 67970 N N 0 N 00 N
7 20250516 110458 57 100.00 KOSDAQ 전기·전자 N N N N N 2645 -5 5 -0.19 13373425 5051 66.72 2610 2660 2605 3445 1855 2650 2647.68 0.30 0 -846 2706 2677 2631 2602 2556 2687 2612 114 795 500 1800 5 1 22744503 602 -1.85 0.71 12 0.02 -1430.00 3726.00 3185 20240613 -16.95 1873 20241206 41.22 2660 0.00 20250515 1900 39.21 20250314 3185 -16.95 20240613 1873 41.22 20241206 0.20 Y 066900 500 113 억 67970 N N 0 N 00 N
8 20250516 100518 57 100.00 KOSDAQ 전기·전자 N N N N N 2640 -10 5 -0.38 11557420 4364 57.65 2610 2660 2605 3445 1855 2650 2648.35 0.30 0 -884 2706 2677 2631 2602 2556 2687 2612 114 795 500 1800 5 1 22744503 600 -1.85 0.71 12 0.02 -1430.00 3726.00 3185 20240613 -17.11 1873 20241206 40.95 2660 0.00 20250515 1900 38.95 20250314 3185 -17.11 20240613 1873 40.95 20241206 0.20 Y 066900 500 113 억 67970 N N 0 N 00 N
9 20250516 090516 57 100.00 KOSDAQ 전기·전자 N N N N N 2605 -45 5 -1.70 519210 199 2.63 2610 2610 2605 3445 1855 2650 2609.10 0.30 0 0 2706 2677 2631 2602 2556 2687 2612 114 795 500 1800 5 1 22744503 592 -1.82 0.70 12 0.00 -1430.00 3726.00 3185 20240613 -18.21 1873 20241206 39.08 2660 -2.07 20250515 1900 37.11 20250314 3185 -18.21 20240613 1873 39.08 20241206 0.20 Y 066900 500 113 억 67970 N N 0 N 00 N
10 20250515 160552 57 100.00 KOSDAQ 전기·전자 N N N N N 2650 60 2 2.32 19882840 7543 69.44 2650 2660 2585 3365 1815 2590 2635.93 0.30 0 -949 2670 2630 2590 2550 2510 2650 2570 114 775 500 1760 5 1 22744503 603 -1.85 0.71 12 0.03 -1430.00 3726.00 3185 20240613 -16.80 1873 20241206 41.48 2660 -0.38 20250515 1900 39.47 20250314 3185 -16.80 20240613 1873 41.48 20241206 0.20 Y 066900 500 113 억 68919 N N 0 N 00 N
11 20250515 150557 57 100.00 KOSDAQ 전기·전자 N N N N N 2650 60 2 2.32 19371490 7350 67.67 2650 2660 2585 3365 1815 2590 2635.58 0.30 0 -949 2670 2630 2590 2550 2510 2650 2570 114 775 500 1760 5 1 22744503 603 -1.85 0.71 12 0.03 -1430.00 3726.00 3185 20240613 -16.80 1873 20241206 41.48 2660 -0.38 20250515 1900 39.47 20250314 3185 -16.80 20240613 1873 41.48 20241206 0.20 Y 066900 500 113 억 68919 N N 0 N 00 N
12 20250515 140558 57 100.00 KOSDAQ 전기·전자 N N N N N 2645 55 2 2.12 18903585 7173 66.04 2650 2660 2585 3365 1815 2590 2635.38 0.30 0 -962 2670 2630 2590 2550 2510 2650 2570 114 775 500 1760 5 1 22744503 602 -1.85 0.71 12 0.03 -1430.00 3726.00 3185 20240613 -16.95 1873 20241206 41.22 2660 -0.56 20250515 1900 39.21 20250314 3185 -16.95 20240613 1873 41.22 20241206 0.20 Y 066900 500 113 억 68919 N N 0 N 00 N