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
066980/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
20250516,160513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1452,-18,5,-1.22,830717091,577343,80.53,1454,1496,1414,1911,1029,1470,1438.79,1.43,0,-13194,1572,1521,1486,1435,1400,1503,1417,260,441,500,990,1,1,51935125,754,-0.96,1.24,12,1.11,-1508.00,1171.00,3370,20240604,-56.91,1068,20250331,35.96,1926,-24.61,20250206,1068,35.96,20250331,3370,-56.91,20240604,1068,35.96,20250331,1.09,Y,066980,500,259 억,,742537,N,N,6562,N,00,N
20250516,150518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1456,-14,5,-0.95,773534926,537933,75.04,1454,1496,1414,1911,1029,1470,1437.98,1.43,0,-2233,1572,1521,1486,1435,1400,1503,1417,260,441,500,990,1,1,51935125,756,-0.97,1.24,12,1.04,-1508.00,1171.00,3370,20240604,-56.80,1068,20250331,36.33,1926,-24.40,20250206,1068,36.33,20250331,3370,-56.80,20240604,1068,36.33,20250331,1.09,Y,066980,500,259 억,,742537,N,N,10597,N,00,N
20250516,140516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1443,-27,5,-1.84,684705327,476614,66.48,1454,1496,1414,1911,1029,1470,1436.60,1.43,0,7929,1572,1521,1486,1435,1400,1503,1417,260,441,500,990,1,1,51935125,749,-0.96,1.23,12,0.92,-1508.00,1171.00,3370,20240604,-57.18,1068,20250331,35.11,1926,-25.08,20250206,1068,35.11,20250331,3370,-57.18,20240604,1068,35.11,20250331,1.09,Y,066980,500,259 억,,742537,N,N,10597,N,00,N
20250516,130515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1432,-38,5,-2.59,643369631,447861,62.47,1454,1496,1414,1911,1029,1470,1436.54,1.43,0,7413,1572,1521,1486,1435,1400,1503,1417,260,441,500,990,1,1,51935125,744,-0.95,1.22,12,0.86,-1508.00,1171.00,3370,20240604,-57.51,1068,20250331,34.08,1926,-25.65,20250206,1068,34.08,20250331,3370,-57.51,20240604,1068,34.08,20250331,1.09,Y,066980,500,259 억,,742537,N,N,10597,N,00,N
20250516,120516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1416,-54,5,-3.67,600862167,418097,58.32,1454,1496,1414,1911,1029,1470,1437.14,1.43,0,8091,1572,1521,1486,1435,1400,1503,1417,260,441,500,990,1,1,51935125,735,-0.94,1.21,12,0.81,-1508.00,1171.00,3370,20240604,-57.98,1068,20250331,32.58,1926,-26.48,20250206,1068,32.58,20250331,3370,-57.98,20240604,1068,32.58,20250331,1.09,Y,066980,500,259 억,,742537,N,N,10597,N,00,N
20250516,110459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1427,-43,5,-2.93,536466302,372674,51.99,1454,1496,1414,1911,1029,1470,1439.51,1.43,0,16207,1572,1521,1486,1435,1400,1503,1417,260,441,500,990,1,1,51935125,741,-0.95,1.22,12,0.72,-1508.00,1171.00,3370,20240604,-57.66,1068,20250331,33.61,1926,-25.91,20250206,1068,33.61,20250331,3370,-57.66,20240604,1068,33.61,20250331,1.09,Y,066980,500,259 억,,742537,N,N,10597,N,00,N
20250516,100519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1433,-37,5,-2.52,383023602,264552,36.90,1454,1496,1420,1911,1029,1470,1447.82,1.43,0,1250,1572,1521,1486,1435,1400,1503,1417,260,441,500,990,1,1,51935125,744,-0.95,1.22,12,0.51,-1508.00,1171.00,3370,20240604,-57.48,1068,20250331,34.18,1926,-25.60,20250206,1068,34.18,20250331,3370,-57.48,20240604,1068,34.18,20250331,1.09,Y,066980,500,259 억,,742537,N,N,10597,N,00,N
20250516,090517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1486,16,2,1.09,46147296,31579,4.41,1454,1486,1454,1911,1029,1470,1461.33,1.43,0,3314,1572,1521,1486,1435,1400,1503,1417,260,441,500,990,1,1,51935125,772,-0.99,1.27,12,0.06,-1508.00,1171.00,3370,20240604,-55.91,1068,20250331,39.14,1926,-22.85,20250206,1068,39.14,20250331,3370,-55.91,20240604,1068,39.14,20250331,1.09,Y,066980,500,259 억,,742537,N,N,10597,N,00,N
20250515,160553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1470,-45,5,-2.97,1060173543,711161,65.00,1530,1537,1451,1969,1061,1515,1490.83,1.62,0,-99054,1581,1547,1481,1447,1381,1565,1465,260,454,500,1030,1,1,51935125,763,-0.97,1.26,12,1.37,-1508.00,1171.00,3370,20240604,-56.38,1068,20250331,37.64,1926,-23.68,20250206,1068,37.64,20250331,3370,-56.38,20240604,1068,37.64,20250331,1.07,Y,066980,500,259 억,,842202,N,N,10597,N,00,N
20250515,150558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1494,-21,5,-1.39,946263225,634308,57.97,1530,1537,1451,1969,1061,1515,1491.80,1.62,0,-82353,1581,1547,1481,1447,1381,1565,1465,260,454,500,1030,1,1,51935125,776,-0.99,1.28,12,1.22,-1508.00,1171.00,3370,20240604,-55.67,1068,20250331,39.89,1926,-22.43,20250206,1068,39.89,20250331,3370,-55.67,20240604,1068,39.89,20250331,1.07,Y,066980,500,259 억,,842202,N,N,10102,N,00,N
20250515,140559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1479,-36,5,-2.38,706743946,471133,43.06,1530,1537,1478,1969,1061,1515,1500.09,1.62,0,-92055,1581,1547,1481,1447,1381,1565,1465,260,454,500,1030,1,1,51935125,768,-0.98,1.26,12,0.91,-1508.00,1171.00,3370,20240604,-56.11,1068,20250331,38.48,1926,-23.21,20250206,1068,38.48,20250331,3370,-56.11,20240604,1068,38.48,20250331,1.07,Y,066980,500,259 억,,842202,N,N,10102,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 160513 57 100.00 KOSDAQ 일반서비스 N N N N N 1452 -18 5 -1.22 830717091 577343 80.53 1454 1496 1414 1911 1029 1470 1438.79 1.43 0 -13194 1572 1521 1486 1435 1400 1503 1417 260 441 500 990 1 1 51935125 754 -0.96 1.24 12 1.11 -1508.00 1171.00 3370 20240604 -56.91 1068 20250331 35.96 1926 -24.61 20250206 1068 35.96 20250331 3370 -56.91 20240604 1068 35.96 20250331 1.09 Y 066980 500 259 억 742537 N N 6562 N 00 N
3 20250516 150518 57 100.00 KOSDAQ 일반서비스 N N N N N 1456 -14 5 -0.95 773534926 537933 75.04 1454 1496 1414 1911 1029 1470 1437.98 1.43 0 -2233 1572 1521 1486 1435 1400 1503 1417 260 441 500 990 1 1 51935125 756 -0.97 1.24 12 1.04 -1508.00 1171.00 3370 20240604 -56.80 1068 20250331 36.33 1926 -24.40 20250206 1068 36.33 20250331 3370 -56.80 20240604 1068 36.33 20250331 1.09 Y 066980 500 259 억 742537 N N 10597 N 00 N
4 20250516 140516 57 100.00 KOSDAQ 일반서비스 N N N N N 1443 -27 5 -1.84 684705327 476614 66.48 1454 1496 1414 1911 1029 1470 1436.60 1.43 0 7929 1572 1521 1486 1435 1400 1503 1417 260 441 500 990 1 1 51935125 749 -0.96 1.23 12 0.92 -1508.00 1171.00 3370 20240604 -57.18 1068 20250331 35.11 1926 -25.08 20250206 1068 35.11 20250331 3370 -57.18 20240604 1068 35.11 20250331 1.09 Y 066980 500 259 억 742537 N N 10597 N 00 N
5 20250516 130515 57 100.00 KOSDAQ 일반서비스 N N N N N 1432 -38 5 -2.59 643369631 447861 62.47 1454 1496 1414 1911 1029 1470 1436.54 1.43 0 7413 1572 1521 1486 1435 1400 1503 1417 260 441 500 990 1 1 51935125 744 -0.95 1.22 12 0.86 -1508.00 1171.00 3370 20240604 -57.51 1068 20250331 34.08 1926 -25.65 20250206 1068 34.08 20250331 3370 -57.51 20240604 1068 34.08 20250331 1.09 Y 066980 500 259 억 742537 N N 10597 N 00 N
6 20250516 120516 57 100.00 KOSDAQ 일반서비스 N N N N N 1416 -54 5 -3.67 600862167 418097 58.32 1454 1496 1414 1911 1029 1470 1437.14 1.43 0 8091 1572 1521 1486 1435 1400 1503 1417 260 441 500 990 1 1 51935125 735 -0.94 1.21 12 0.81 -1508.00 1171.00 3370 20240604 -57.98 1068 20250331 32.58 1926 -26.48 20250206 1068 32.58 20250331 3370 -57.98 20240604 1068 32.58 20250331 1.09 Y 066980 500 259 억 742537 N N 10597 N 00 N
7 20250516 110459 57 100.00 KOSDAQ 일반서비스 N N N N N 1427 -43 5 -2.93 536466302 372674 51.99 1454 1496 1414 1911 1029 1470 1439.51 1.43 0 16207 1572 1521 1486 1435 1400 1503 1417 260 441 500 990 1 1 51935125 741 -0.95 1.22 12 0.72 -1508.00 1171.00 3370 20240604 -57.66 1068 20250331 33.61 1926 -25.91 20250206 1068 33.61 20250331 3370 -57.66 20240604 1068 33.61 20250331 1.09 Y 066980 500 259 억 742537 N N 10597 N 00 N
8 20250516 100519 57 100.00 KOSDAQ 일반서비스 N N N N N 1433 -37 5 -2.52 383023602 264552 36.90 1454 1496 1420 1911 1029 1470 1447.82 1.43 0 1250 1572 1521 1486 1435 1400 1503 1417 260 441 500 990 1 1 51935125 744 -0.95 1.22 12 0.51 -1508.00 1171.00 3370 20240604 -57.48 1068 20250331 34.18 1926 -25.60 20250206 1068 34.18 20250331 3370 -57.48 20240604 1068 34.18 20250331 1.09 Y 066980 500 259 억 742537 N N 10597 N 00 N
9 20250516 090517 57 100.00 KOSDAQ 일반서비스 N N N N N 1486 16 2 1.09 46147296 31579 4.41 1454 1486 1454 1911 1029 1470 1461.33 1.43 0 3314 1572 1521 1486 1435 1400 1503 1417 260 441 500 990 1 1 51935125 772 -0.99 1.27 12 0.06 -1508.00 1171.00 3370 20240604 -55.91 1068 20250331 39.14 1926 -22.85 20250206 1068 39.14 20250331 3370 -55.91 20240604 1068 39.14 20250331 1.09 Y 066980 500 259 억 742537 N N 10597 N 00 N
10 20250515 160553 57 100.00 KOSDAQ 일반서비스 N N N N N 1470 -45 5 -2.97 1060173543 711161 65.00 1530 1537 1451 1969 1061 1515 1490.83 1.62 0 -99054 1581 1547 1481 1447 1381 1565 1465 260 454 500 1030 1 1 51935125 763 -0.97 1.26 12 1.37 -1508.00 1171.00 3370 20240604 -56.38 1068 20250331 37.64 1926 -23.68 20250206 1068 37.64 20250331 3370 -56.38 20240604 1068 37.64 20250331 1.07 Y 066980 500 259 억 842202 N N 10597 N 00 N
11 20250515 150558 57 100.00 KOSDAQ 일반서비스 N N N N N 1494 -21 5 -1.39 946263225 634308 57.97 1530 1537 1451 1969 1061 1515 1491.80 1.62 0 -82353 1581 1547 1481 1447 1381 1565 1465 260 454 500 1030 1 1 51935125 776 -0.99 1.28 12 1.22 -1508.00 1171.00 3370 20240604 -55.67 1068 20250331 39.89 1926 -22.43 20250206 1068 39.89 20250331 3370 -55.67 20240604 1068 39.89 20250331 1.07 Y 066980 500 259 억 842202 N N 10102 N 00 N
12 20250515 140559 57 100.00 KOSDAQ 일반서비스 N N N N N 1479 -36 5 -2.38 706743946 471133 43.06 1530 1537 1478 1969 1061 1515 1500.09 1.62 0 -92055 1581 1547 1481 1447 1381 1565 1465 260 454 500 1030 1 1 51935125 768 -0.98 1.26 12 0.91 -1508.00 1171.00 3370 20240604 -56.11 1068 20250331 38.48 1926 -23.21 20250206 1068 38.48 20250331 3370 -56.11 20240604 1068 38.48 20250331 1.07 Y 066980 500 259 억 842202 N N 10102 N 00 N