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
067900/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
20250516,160517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6460,-30,5,-0.46,152086440,23623,142.94,6550,6550,6400,8430,4550,6490,6438.07,3.07,0,3713,6583,6536,6513,6466,6443,6525,6455,91,1940,500,4670,10,1,18199659,1176,3.76,0.39,12,0.13,1720.00,16738.00,8160,20240701,-20.83,5570,20241209,15.98,6660,-3.00,20250220,5890,9.68,20250409,8160,-20.83,20240701,5570,15.98,20241209,0.84,Y,067900,500,90 억,,557937,N,N,1010,N,00,N
20250516,150522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-50,5,-0.77,147250080,22874,138.40,6550,6550,6400,8430,4550,6490,6437.44,3.07,0,3438,6583,6536,6513,6466,6443,6525,6455,91,1940,500,4670,10,1,18199659,1172,3.74,0.38,12,0.13,1720.00,16738.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5890,9.34,20250409,8160,-21.08,20240701,5570,15.62,20241209,0.84,Y,067900,500,90 억,,557937,N,N,68,N,00,N
20250516,140520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-50,5,-0.77,137333880,21333,129.08,6550,6550,6400,8430,4550,6490,6437.63,3.07,0,3484,6583,6536,6513,6466,6443,6525,6455,91,1940,500,4670,10,1,18199659,1172,3.74,0.38,12,0.12,1720.00,16738.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5890,9.34,20250409,8160,-21.08,20240701,5570,15.62,20241209,0.84,Y,067900,500,90 억,,557937,N,N,68,N,00,N
20250516,130519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-50,5,-0.77,79188820,12273,74.26,6550,6550,6420,8430,4550,6490,6452.28,3.07,0,1695,6583,6536,6513,6466,6443,6525,6455,91,1940,500,4670,10,1,18199659,1172,3.74,0.38,12,0.07,1720.00,16738.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5890,9.34,20250409,8160,-21.08,20240701,5570,15.62,20241209,0.84,Y,067900,500,90 억,,557937,N,N,68,N,00,N
20250516,120520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-50,5,-0.77,69409600,10753,65.06,6550,6550,6430,8430,4550,6490,6454.91,3.07,0,1500,6583,6536,6513,6466,6443,6525,6455,91,1940,500,4670,10,1,18199659,1172,3.74,0.38,12,0.06,1720.00,16738.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5890,9.34,20250409,8160,-21.08,20240701,5570,15.62,20241209,0.84,Y,067900,500,90 억,,557937,N,N,68,N,00,N
20250516,110502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6450,-40,5,-0.62,44715820,6915,41.84,6550,6550,6440,8430,4550,6490,6466.50,3.07,0,69,6583,6536,6513,6466,6443,6525,6455,91,1940,500,4670,10,1,18199659,1174,3.75,0.39,12,0.04,1720.00,16738.00,8160,20240701,-20.96,5570,20241209,15.80,6660,-3.15,20250220,5890,9.51,20250409,8160,-20.96,20240701,5570,15.80,20241209,0.84,Y,067900,500,90 억,,557937,N,N,68,N,00,N
20250516,100522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6490,0,3,0.00,19035130,2933,17.75,6550,6550,6470,8430,4550,6490,6489.99,3.07,0,-824,6583,6536,6513,6466,6443,6525,6455,91,1940,500,4670,10,1,18199659,1181,3.77,0.39,12,0.02,1720.00,16738.00,8160,20240701,-20.47,5570,20241209,16.52,6660,-2.55,20250220,5890,10.19,20250409,8160,-20.47,20240701,5570,16.52,20241209,0.84,Y,067900,500,90 억,,557937,N,N,68,N,00,N
20250516,090521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6550,60,2,0.92,215970,33,0.20,6550,6550,6510,8430,4550,6490,6544.55,3.07,0,-4,6583,6536,6513,6466,6443,6525,6455,91,1940,500,4670,10,1,18199659,1192,3.81,0.39,12,0.00,1720.00,16738.00,8160,20240701,-19.73,5570,20241209,17.59,6660,-1.65,20250220,5890,11.21,20250409,8160,-19.73,20240701,5570,17.59,20241209,0.84,Y,067900,500,90 억,,557937,N,N,68,N,00,N
20250515,160557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6490,-10,5,-0.15,107631160,16527,35.52,6500,6560,6490,8450,4550,6500,6512.44,3.07,0,-1529,6666,6582,6536,6452,6406,6560,6430,91,1950,500,4680,10,1,18199659,1181,3.77,0.39,12,0.09,1720.00,16738.00,8160,20240701,-20.47,5570,20241209,16.52,6660,-2.55,20250220,5890,10.19,20250409,8160,-20.47,20240701,5570,16.52,20241209,0.86,Y,067900,500,90 억,,558408,N,N,68,N,00,N
20250515,150602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6510,10,2,0.15,100334050,15407,33.11,6500,6560,6490,8450,4550,6500,6512.24,3.07,0,-2146,6666,6582,6536,6452,6406,6560,6430,91,1950,500,4680,10,1,18199659,1185,3.78,0.39,12,0.08,1720.00,16738.00,8160,20240701,-20.22,5570,20241209,16.88,6660,-2.25,20250220,5890,10.53,20250409,8160,-20.22,20240701,5570,16.88,20241209,0.86,Y,067900,500,90 억,,558408,N,N,1001,N,00,N
20250515,140603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6520,20,2,0.31,71425100,10959,23.55,6500,6560,6500,8450,4550,6500,6517.48,3.07,0,-197,6666,6582,6536,6452,6406,6560,6430,91,1950,500,4680,10,1,18199659,1187,3.79,0.39,12,0.06,1720.00,16738.00,8160,20240701,-20.10,5570,20241209,17.06,6660,-2.10,20250220,5890,10.70,20250409,8160,-20.10,20240701,5570,17.06,20241209,0.86,Y,067900,500,90 억,,558408,N,N,1001,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 160517 57 100.00 KOSDAQ 일반서비스 N N N N N 6460 -30 5 -0.46 152086440 23623 142.94 6550 6550 6400 8430 4550 6490 6438.07 3.07 0 3713 6583 6536 6513 6466 6443 6525 6455 91 1940 500 4670 10 1 18199659 1176 3.76 0.39 12 0.13 1720.00 16738.00 8160 20240701 -20.83 5570 20241209 15.98 6660 -3.00 20250220 5890 9.68 20250409 8160 -20.83 20240701 5570 15.98 20241209 0.84 Y 067900 500 90 억 557937 N N 1010 N 00 N
3 20250516 150522 57 100.00 KOSDAQ 일반서비스 N N N N N 6440 -50 5 -0.77 147250080 22874 138.40 6550 6550 6400 8430 4550 6490 6437.44 3.07 0 3438 6583 6536 6513 6466 6443 6525 6455 91 1940 500 4670 10 1 18199659 1172 3.74 0.38 12 0.13 1720.00 16738.00 8160 20240701 -21.08 5570 20241209 15.62 6660 -3.30 20250220 5890 9.34 20250409 8160 -21.08 20240701 5570 15.62 20241209 0.84 Y 067900 500 90 억 557937 N N 68 N 00 N
4 20250516 140520 57 100.00 KOSDAQ 일반서비스 N N N N N 6440 -50 5 -0.77 137333880 21333 129.08 6550 6550 6400 8430 4550 6490 6437.63 3.07 0 3484 6583 6536 6513 6466 6443 6525 6455 91 1940 500 4670 10 1 18199659 1172 3.74 0.38 12 0.12 1720.00 16738.00 8160 20240701 -21.08 5570 20241209 15.62 6660 -3.30 20250220 5890 9.34 20250409 8160 -21.08 20240701 5570 15.62 20241209 0.84 Y 067900 500 90 억 557937 N N 68 N 00 N
5 20250516 130519 57 100.00 KOSDAQ 일반서비스 N N N N N 6440 -50 5 -0.77 79188820 12273 74.26 6550 6550 6420 8430 4550 6490 6452.28 3.07 0 1695 6583 6536 6513 6466 6443 6525 6455 91 1940 500 4670 10 1 18199659 1172 3.74 0.38 12 0.07 1720.00 16738.00 8160 20240701 -21.08 5570 20241209 15.62 6660 -3.30 20250220 5890 9.34 20250409 8160 -21.08 20240701 5570 15.62 20241209 0.84 Y 067900 500 90 억 557937 N N 68 N 00 N
6 20250516 120520 57 100.00 KOSDAQ 일반서비스 N N N N N 6440 -50 5 -0.77 69409600 10753 65.06 6550 6550 6430 8430 4550 6490 6454.91 3.07 0 1500 6583 6536 6513 6466 6443 6525 6455 91 1940 500 4670 10 1 18199659 1172 3.74 0.38 12 0.06 1720.00 16738.00 8160 20240701 -21.08 5570 20241209 15.62 6660 -3.30 20250220 5890 9.34 20250409 8160 -21.08 20240701 5570 15.62 20241209 0.84 Y 067900 500 90 억 557937 N N 68 N 00 N
7 20250516 110502 57 100.00 KOSDAQ 일반서비스 N N N N N 6450 -40 5 -0.62 44715820 6915 41.84 6550 6550 6440 8430 4550 6490 6466.50 3.07 0 69 6583 6536 6513 6466 6443 6525 6455 91 1940 500 4670 10 1 18199659 1174 3.75 0.39 12 0.04 1720.00 16738.00 8160 20240701 -20.96 5570 20241209 15.80 6660 -3.15 20250220 5890 9.51 20250409 8160 -20.96 20240701 5570 15.80 20241209 0.84 Y 067900 500 90 억 557937 N N 68 N 00 N
8 20250516 100522 57 100.00 KOSDAQ 일반서비스 N N N N N 6490 0 3 0.00 19035130 2933 17.75 6550 6550 6470 8430 4550 6490 6489.99 3.07 0 -824 6583 6536 6513 6466 6443 6525 6455 91 1940 500 4670 10 1 18199659 1181 3.77 0.39 12 0.02 1720.00 16738.00 8160 20240701 -20.47 5570 20241209 16.52 6660 -2.55 20250220 5890 10.19 20250409 8160 -20.47 20240701 5570 16.52 20241209 0.84 Y 067900 500 90 억 557937 N N 68 N 00 N
9 20250516 090521 57 100.00 KOSDAQ 일반서비스 N N N N N 6550 60 2 0.92 215970 33 0.20 6550 6550 6510 8430 4550 6490 6544.55 3.07 0 -4 6583 6536 6513 6466 6443 6525 6455 91 1940 500 4670 10 1 18199659 1192 3.81 0.39 12 0.00 1720.00 16738.00 8160 20240701 -19.73 5570 20241209 17.59 6660 -1.65 20250220 5890 11.21 20250409 8160 -19.73 20240701 5570 17.59 20241209 0.84 Y 067900 500 90 억 557937 N N 68 N 00 N
10 20250515 160557 57 100.00 KOSDAQ 일반서비스 N N N N N 6490 -10 5 -0.15 107631160 16527 35.52 6500 6560 6490 8450 4550 6500 6512.44 3.07 0 -1529 6666 6582 6536 6452 6406 6560 6430 91 1950 500 4680 10 1 18199659 1181 3.77 0.39 12 0.09 1720.00 16738.00 8160 20240701 -20.47 5570 20241209 16.52 6660 -2.55 20250220 5890 10.19 20250409 8160 -20.47 20240701 5570 16.52 20241209 0.86 Y 067900 500 90 억 558408 N N 68 N 00 N
11 20250515 150602 57 100.00 KOSDAQ 일반서비스 N N N N N 6510 10 2 0.15 100334050 15407 33.11 6500 6560 6490 8450 4550 6500 6512.24 3.07 0 -2146 6666 6582 6536 6452 6406 6560 6430 91 1950 500 4680 10 1 18199659 1185 3.78 0.39 12 0.08 1720.00 16738.00 8160 20240701 -20.22 5570 20241209 16.88 6660 -2.25 20250220 5890 10.53 20250409 8160 -20.22 20240701 5570 16.88 20241209 0.86 Y 067900 500 90 억 558408 N N 1001 N 00 N
12 20250515 140603 57 100.00 KOSDAQ 일반서비스 N N N N N 6520 20 2 0.31 71425100 10959 23.55 6500 6560 6500 8450 4550 6500 6517.48 3.07 0 -197 6666 6582 6536 6452 6406 6560 6430 91 1950 500 4680 10 1 18199659 1187 3.79 0.39 12 0.06 1720.00 16738.00 8160 20240701 -20.10 5570 20241209 17.06 6660 -2.10 20250220 5890 10.70 20250409 8160 -20.10 20240701 5570 17.06 20241209 0.86 Y 067900 500 90 억 558408 N N 1001 N 00 N