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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066670/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
20250512,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-20,5,-0.64,87981530,28331,151.84,3130,3140,3075,4065,2195,3130,3105.49,1.01,0,5869,3190,3160,3120,3090,3050,3175,3105,93,935,500,2190,5,1,18691918,581,26.81,0.33,12,0.15,116.00,9338.00,5380,20240508,-42.19,2470,20250409,25.91,3320,-6.33,20250423,2470,25.91,20250409,4955,-37.24,20240517,2470,25.91,20250409,2.23,Y,066670,500,93 억,,188743,N,N,1668,N,00,N
20250512,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-45,5,-1.44,76454065,24611,131.90,3130,3140,3075,4065,2195,3130,3106.50,1.01,0,7558,3190,3160,3120,3090,3050,3175,3105,93,935,500,2190,5,1,18691918,577,26.59,0.33,12,0.13,116.00,9338.00,5380,20240508,-42.66,2470,20250409,24.90,3320,-7.08,20250423,2470,24.90,20250409,4955,-37.74,20240517,2470,24.90,20250409,2.23,Y,066670,500,93 억,,188743,N,N,2821,N,00,N
20250512,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-40,5,-1.28,72024490,23175,124.20,3130,3140,3075,4065,2195,3130,3107.85,1.01,0,7412,3190,3160,3120,3090,3050,3175,3105,93,935,500,2190,5,1,18691918,578,26.64,0.33,12,0.12,116.00,9338.00,5380,20240508,-42.57,2470,20250409,25.10,3320,-6.93,20250423,2470,25.10,20250409,4955,-37.64,20240517,2470,25.10,20250409,2.23,Y,066670,500,93 억,,188743,N,N,2821,N,00,N
20250512,130548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-20,5,-0.64,63485290,20404,109.35,3130,3140,3075,4065,2195,3130,3111.41,1.01,0,7505,3190,3160,3120,3090,3050,3175,3105,93,935,500,2190,5,1,18691918,581,26.81,0.33,12,0.11,116.00,9338.00,5380,20240508,-42.19,2470,20250409,25.91,3320,-6.33,20250423,2470,25.91,20250409,4955,-37.24,20240517,2470,25.91,20250409,2.23,Y,066670,500,93 억,,188743,N,N,2821,N,00,N
20250512,120549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-5,5,-0.16,31172710,9969,53.43,3130,3140,3115,4065,2195,3130,3126.96,1.01,0,4510,3190,3160,3120,3090,3050,3175,3105,93,935,500,2190,5,1,18691918,584,26.94,0.33,12,0.05,116.00,9338.00,5380,20240508,-41.91,2470,20250409,26.52,3320,-5.87,20250423,2470,26.52,20250409,4955,-36.93,20240517,2470,26.52,20250409,2.23,Y,066670,500,93 억,,188743,N,N,2821,N,00,N
20250512,110548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,5,2,0.16,26132645,8359,44.80,3130,3140,3115,4065,2195,3130,3126.29,1.01,0,3465,3190,3160,3120,3090,3050,3175,3105,93,935,500,2190,5,1,18691918,586,27.03,0.34,12,0.04,116.00,9338.00,5380,20240508,-41.73,2470,20250409,26.92,3320,-5.57,20250423,2470,26.92,20250409,4955,-36.73,20240517,2470,26.92,20250409,2.23,Y,066670,500,93 억,,188743,N,N,2821,N,00,N
20250512,100547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,5,2,0.16,18597420,5952,31.90,3130,3140,3115,4065,2195,3130,3124.57,1.01,0,1756,3190,3160,3120,3090,3050,3175,3105,93,935,500,2190,5,1,18691918,586,27.03,0.34,12,0.03,116.00,9338.00,5380,20240508,-41.73,2470,20250409,26.92,3320,-5.57,20250423,2470,26.92,20250409,4955,-36.73,20240517,2470,26.92,20250409,2.23,Y,066670,500,93 억,,188743,N,N,2821,N,00,N
20250512,090548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,10,2,0.32,1205110,385,2.06,3130,3140,3130,4065,2195,3130,3130.16,1.01,0,255,3190,3160,3120,3090,3050,3175,3105,93,935,500,2190,5,1,18691918,587,27.07,0.34,12,0.00,116.00,9338.00,5380,20240508,-41.64,2470,20250409,27.13,3320,-5.42,20250423,2470,27.13,20250409,4955,-36.63,20240517,2470,27.13,20250409,2.23,Y,066670,500,93 억,,188743,N,N,2821,N,00,N
20250509,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-15,5,-0.48,58005625,18657,78.45,3080,3150,3080,4085,2205,3145,3109.05,1.02,0,-1180,3175,3160,3135,3120,3095,3147,3107,93,940,500,2200,5,1,18691918,585,26.98,0.34,12,0.10,116.00,9338.00,5380,20240508,-41.82,2470,20250409,26.72,3320,-5.72,20250423,2470,26.72,20250409,5030,-37.77,20240509,2470,26.72,20250409,2.21,Y,066670,500,93 억,,190870,N,N,2821,N,00,N
20250509,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-40,5,-1.27,36105940,11641,48.95,3080,3150,3080,4085,2205,3145,3101.62,1.02,0,-742,3175,3160,3135,3120,3095,3147,3107,93,940,500,2200,5,1,18691918,580,26.77,0.33,12,0.06,116.00,9338.00,5380,20240508,-42.29,2470,20250409,25.71,3320,-6.48,20250423,2470,25.71,20250409,5030,-38.27,20240509,2470,25.71,20250409,2.21,Y,066670,500,93 억,,190870,N,N,2035,N,00,N
20250509,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-40,5,-1.27,33253090,10722,45.09,3080,3150,3080,4085,2205,3145,3101.39,1.02,0,-1261,3175,3160,3135,3120,3095,3147,3107,93,940,500,2200,5,1,18691918,580,26.77,0.33,12,0.06,116.00,9338.00,5380,20240508,-42.29,2470,20250409,25.71,3320,-6.48,20250423,2470,25.71,20250409,5030,-38.27,20240509,2470,25.71,20250409,2.21,Y,066670,500,93 억,,190870,N,N,2035,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 20250512 160543 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 -20 5 -0.64 87981530 28331 151.84 3130 3140 3075 4065 2195 3130 3105.49 1.01 0 5869 3190 3160 3120 3090 3050 3175 3105 93 935 500 2190 5 1 18691918 581 26.81 0.33 12 0.15 116.00 9338.00 5380 20240508 -42.19 2470 20250409 25.91 3320 -6.33 20250423 2470 25.91 20250409 4955 -37.24 20240517 2470 25.91 20250409 2.23 Y 066670 500 93 억 188743 N N 1668 N 00 N
3 20250512 150549 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 -45 5 -1.44 76454065 24611 131.90 3130 3140 3075 4065 2195 3130 3106.50 1.01 0 7558 3190 3160 3120 3090 3050 3175 3105 93 935 500 2190 5 1 18691918 577 26.59 0.33 12 0.13 116.00 9338.00 5380 20240508 -42.66 2470 20250409 24.90 3320 -7.08 20250423 2470 24.90 20250409 4955 -37.74 20240517 2470 24.90 20250409 2.23 Y 066670 500 93 억 188743 N N 2821 N 00 N
4 20250512 140548 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -40 5 -1.28 72024490 23175 124.20 3130 3140 3075 4065 2195 3130 3107.85 1.01 0 7412 3190 3160 3120 3090 3050 3175 3105 93 935 500 2190 5 1 18691918 578 26.64 0.33 12 0.12 116.00 9338.00 5380 20240508 -42.57 2470 20250409 25.10 3320 -6.93 20250423 2470 25.10 20250409 4955 -37.64 20240517 2470 25.10 20250409 2.23 Y 066670 500 93 억 188743 N N 2821 N 00 N
5 20250512 130548 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 -20 5 -0.64 63485290 20404 109.35 3130 3140 3075 4065 2195 3130 3111.41 1.01 0 7505 3190 3160 3120 3090 3050 3175 3105 93 935 500 2190 5 1 18691918 581 26.81 0.33 12 0.11 116.00 9338.00 5380 20240508 -42.19 2470 20250409 25.91 3320 -6.33 20250423 2470 25.91 20250409 4955 -37.24 20240517 2470 25.91 20250409 2.23 Y 066670 500 93 억 188743 N N 2821 N 00 N
6 20250512 120549 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 -5 5 -0.16 31172710 9969 53.43 3130 3140 3115 4065 2195 3130 3126.96 1.01 0 4510 3190 3160 3120 3090 3050 3175 3105 93 935 500 2190 5 1 18691918 584 26.94 0.33 12 0.05 116.00 9338.00 5380 20240508 -41.91 2470 20250409 26.52 3320 -5.87 20250423 2470 26.52 20250409 4955 -36.93 20240517 2470 26.52 20250409 2.23 Y 066670 500 93 억 188743 N N 2821 N 00 N
7 20250512 110548 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 5 2 0.16 26132645 8359 44.80 3130 3140 3115 4065 2195 3130 3126.29 1.01 0 3465 3190 3160 3120 3090 3050 3175 3105 93 935 500 2190 5 1 18691918 586 27.03 0.34 12 0.04 116.00 9338.00 5380 20240508 -41.73 2470 20250409 26.92 3320 -5.57 20250423 2470 26.92 20250409 4955 -36.73 20240517 2470 26.92 20250409 2.23 Y 066670 500 93 억 188743 N N 2821 N 00 N
8 20250512 100547 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 5 2 0.16 18597420 5952 31.90 3130 3140 3115 4065 2195 3130 3124.57 1.01 0 1756 3190 3160 3120 3090 3050 3175 3105 93 935 500 2190 5 1 18691918 586 27.03 0.34 12 0.03 116.00 9338.00 5380 20240508 -41.73 2470 20250409 26.92 3320 -5.57 20250423 2470 26.92 20250409 4955 -36.73 20240517 2470 26.92 20250409 2.23 Y 066670 500 93 억 188743 N N 2821 N 00 N
9 20250512 090548 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 10 2 0.32 1205110 385 2.06 3130 3140 3130 4065 2195 3130 3130.16 1.01 0 255 3190 3160 3120 3090 3050 3175 3105 93 935 500 2190 5 1 18691918 587 27.07 0.34 12 0.00 116.00 9338.00 5380 20240508 -41.64 2470 20250409 27.13 3320 -5.42 20250423 2470 27.13 20250409 4955 -36.63 20240517 2470 27.13 20250409 2.23 Y 066670 500 93 억 188743 N N 2821 N 00 N
10 20250509 160544 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 -15 5 -0.48 58005625 18657 78.45 3080 3150 3080 4085 2205 3145 3109.05 1.02 0 -1180 3175 3160 3135 3120 3095 3147 3107 93 940 500 2200 5 1 18691918 585 26.98 0.34 12 0.10 116.00 9338.00 5380 20240508 -41.82 2470 20250409 26.72 3320 -5.72 20250423 2470 26.72 20250409 5030 -37.77 20240509 2470 26.72 20250409 2.21 Y 066670 500 93 억 190870 N N 2821 N 00 N
11 20250509 150549 57 100.00 KOSDAQ 전기·전자 N N N N N 3105 -40 5 -1.27 36105940 11641 48.95 3080 3150 3080 4085 2205 3145 3101.62 1.02 0 -742 3175 3160 3135 3120 3095 3147 3107 93 940 500 2200 5 1 18691918 580 26.77 0.33 12 0.06 116.00 9338.00 5380 20240508 -42.29 2470 20250409 25.71 3320 -6.48 20250423 2470 25.71 20250409 5030 -38.27 20240509 2470 25.71 20250409 2.21 Y 066670 500 93 억 190870 N N 2035 N 00 N
12 20250509 140546 57 100.00 KOSDAQ 전기·전자 N N N N N 3105 -40 5 -1.27 33253090 10722 45.09 3080 3150 3080 4085 2205 3145 3101.39 1.02 0 -1261 3175 3160 3135 3120 3095 3147 3107 93 940 500 2200 5 1 18691918 580 26.77 0.33 12 0.06 116.00 9338.00 5380 20240508 -42.29 2470 20250409 25.71 3320 -6.48 20250423 2470 25.71 20250409 5030 -38.27 20240509 2470 25.71 20250409 2.21 Y 066670 500 93 억 190870 N N 2035 N 00 N