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
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
20250512,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,20,2,0.78,19034855,7322,100.60,2565,2610,2525,3340,1800,2570,2599.68,0.29,0,259,2626,2597,2561,2532,2496,2580,2515,114,770,500,1740,5,1,22744503,589,-1.81,0.70,12,0.03,-1430.00,3726.00,3185,20240613,-18.68,1873,20241206,38.28,2610,-0.77,20250512,1900,36.32,20250314,3185,-18.68,20240613,1873,38.28,20241206,0.20,Y,066900,500,113 억,,67048,N,N,0,N,00,N
20250512,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,20,2,0.78,17996265,6921,95.09,2565,2610,2525,3340,1800,2570,2600.24,0.29,0,259,2626,2597,2561,2532,2496,2580,2515,114,770,500,1740,5,1,22744503,589,-1.81,0.70,12,0.03,-1430.00,3726.00,3185,20240613,-18.68,1873,20241206,38.28,2610,-0.77,20250512,1900,36.32,20250314,3185,-18.68,20240613,1873,38.28,20241206,0.20,Y,066900,500,113 억,,67048,N,N,0,N,00,N
20250512,140549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,40,2,1.56,16742010,6439,88.47,2565,2610,2525,3340,1800,2570,2600.09,0.29,0,222,2626,2597,2561,2532,2496,2580,2515,114,770,500,1740,5,1,22744503,594,-1.83,0.70,12,0.03,-1430.00,3726.00,3185,20240613,-18.05,1873,20241206,39.35,2610,0.00,20250512,1900,37.37,20250314,3185,-18.05,20240613,1873,39.35,20241206,0.20,Y,066900,500,113 억,,67048,N,N,0,N,00,N
20250512,130549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,25,2,0.97,10497485,4046,55.59,2565,2610,2525,3340,1800,2570,2594.53,0.29,0,83,2626,2597,2561,2532,2496,2580,2515,114,770,500,1740,5,1,22744503,590,-1.81,0.70,12,0.02,-1430.00,3726.00,3185,20240613,-18.52,1873,20241206,38.55,2610,-0.57,20250512,1900,36.58,20250314,3185,-18.52,20240613,1873,38.55,20241206,0.20,Y,066900,500,113 억,,67048,N,N,0,N,00,N
20250512,120550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,-15,5,-0.58,198440,78,1.07,2565,2565,2525,3340,1800,2570,2544.10,0.29,0,-10,2626,2597,2561,2532,2496,2580,2515,114,770,500,1740,5,1,22744503,581,-1.79,0.69,12,0.00,-1430.00,3726.00,3185,20240613,-19.78,1873,20241206,36.41,2595,-1.54,20250328,1900,34.47,20250314,3185,-19.78,20240613,1873,36.41,20241206,0.20,Y,066900,500,113 억,,67048,N,N,0,N,00,N
20250512,110549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-20,5,-0.78,147625,58,0.80,2565,2565,2525,3340,1800,2570,2545.26,0.29,0,-10,2626,2597,2561,2532,2496,2580,2515,114,770,500,1740,5,1,22744503,580,-1.78,0.68,12,0.00,-1430.00,3726.00,3185,20240613,-19.94,1873,20241206,36.15,2595,-1.73,20250328,1900,34.21,20250314,3185,-19.94,20240613,1873,36.15,20241206,0.20,Y,066900,500,113 억,,67048,N,N,0,N,00,N
20250512,100548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-20,5,-0.78,119575,47,0.65,2565,2565,2525,3340,1800,2570,2544.15,0.29,0,0,2626,2597,2561,2532,2496,2580,2515,114,770,500,1740,5,1,22744503,580,-1.78,0.68,12,0.00,-1430.00,3726.00,3185,20240613,-19.94,1873,20241206,36.15,2595,-1.73,20250328,1900,34.21,20250314,3185,-19.94,20240613,1873,36.15,20241206,0.20,Y,066900,500,113 억,,67048,N,N,0,N,00,N
20250512,090549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,-5,5,-0.19,2565,1,0.01,2565,2565,2565,3340,1800,2570,2565.00,0.29,0,0,2626,2597,2561,2532,2496,2580,2515,114,770,500,1740,5,1,22744503,583,-1.79,0.69,12,0.00,-1430.00,3726.00,3185,20240613,-19.47,1873,20241206,36.95,2595,-1.16,20250328,1900,35.00,20250314,3185,-19.47,20240613,1873,36.95,20241206,0.20,Y,066900,500,113 억,,67048,N,N,0,N,00,N
20250509,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,20,2,0.78,18601550,7278,69.11,2590,2590,2525,3315,1785,2550,2555.86,0.29,0,530,2636,2592,2531,2487,2426,2615,2510,114,765,500,1730,5,1,22744503,585,-1.80,0.69,12,0.03,-1430.00,3726.00,3185,20240613,-19.31,1873,20241206,37.21,2595,-0.96,20250328,1900,35.26,20250314,3185,-19.31,20240613,1873,37.21,20241206,0.20,Y,066900,500,113 억,,66998,N,N,0,N,00,N
20250509,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,10,2,0.39,18087550,7078,67.21,2590,2590,2525,3315,1785,2550,2555.46,0.29,0,582,2636,2592,2531,2487,2426,2615,2510,114,765,500,1730,5,1,22744503,582,-1.79,0.69,12,0.03,-1430.00,3726.00,3185,20240613,-19.62,1873,20241206,36.68,2595,-1.35,20250328,1900,34.74,20250314,3185,-19.62,20240613,1873,36.68,20241206,0.20,Y,066900,500,113 억,,66998,N,N,0,N,00,N
20250509,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,20,2,0.78,7957610,3121,29.64,2590,2590,2525,3315,1785,2550,2549.70,0.29,0,100,2636,2592,2531,2487,2426,2615,2510,114,765,500,1730,5,1,22744503,585,-1.80,0.69,12,0.01,-1430.00,3726.00,3185,20240613,-19.31,1873,20241206,37.21,2595,-0.96,20250328,1900,35.26,20250314,3185,-19.31,20240613,1873,37.21,20241206,0.20,Y,066900,500,113 억,,66998,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 20250512 160544 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 20 2 0.78 19034855 7322 100.60 2565 2610 2525 3340 1800 2570 2599.68 0.29 0 259 2626 2597 2561 2532 2496 2580 2515 114 770 500 1740 5 1 22744503 589 -1.81 0.70 12 0.03 -1430.00 3726.00 3185 20240613 -18.68 1873 20241206 38.28 2610 -0.77 20250512 1900 36.32 20250314 3185 -18.68 20240613 1873 38.28 20241206 0.20 Y 066900 500 113 억 67048 N N 0 N 00 N
3 20250512 150550 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 20 2 0.78 17996265 6921 95.09 2565 2610 2525 3340 1800 2570 2600.24 0.29 0 259 2626 2597 2561 2532 2496 2580 2515 114 770 500 1740 5 1 22744503 589 -1.81 0.70 12 0.03 -1430.00 3726.00 3185 20240613 -18.68 1873 20241206 38.28 2610 -0.77 20250512 1900 36.32 20250314 3185 -18.68 20240613 1873 38.28 20241206 0.20 Y 066900 500 113 억 67048 N N 0 N 00 N
4 20250512 140549 57 100.00 KOSDAQ 전기·전자 N N N N N 2610 40 2 1.56 16742010 6439 88.47 2565 2610 2525 3340 1800 2570 2600.09 0.29 0 222 2626 2597 2561 2532 2496 2580 2515 114 770 500 1740 5 1 22744503 594 -1.83 0.70 12 0.03 -1430.00 3726.00 3185 20240613 -18.05 1873 20241206 39.35 2610 0.00 20250512 1900 37.37 20250314 3185 -18.05 20240613 1873 39.35 20241206 0.20 Y 066900 500 113 억 67048 N N 0 N 00 N
5 20250512 130549 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 25 2 0.97 10497485 4046 55.59 2565 2610 2525 3340 1800 2570 2594.53 0.29 0 83 2626 2597 2561 2532 2496 2580 2515 114 770 500 1740 5 1 22744503 590 -1.81 0.70 12 0.02 -1430.00 3726.00 3185 20240613 -18.52 1873 20241206 38.55 2610 -0.57 20250512 1900 36.58 20250314 3185 -18.52 20240613 1873 38.55 20241206 0.20 Y 066900 500 113 억 67048 N N 0 N 00 N
6 20250512 120550 57 100.00 KOSDAQ 전기·전자 N N N N N 2555 -15 5 -0.58 198440 78 1.07 2565 2565 2525 3340 1800 2570 2544.10 0.29 0 -10 2626 2597 2561 2532 2496 2580 2515 114 770 500 1740 5 1 22744503 581 -1.79 0.69 12 0.00 -1430.00 3726.00 3185 20240613 -19.78 1873 20241206 36.41 2595 -1.54 20250328 1900 34.47 20250314 3185 -19.78 20240613 1873 36.41 20241206 0.20 Y 066900 500 113 억 67048 N N 0 N 00 N
7 20250512 110549 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -20 5 -0.78 147625 58 0.80 2565 2565 2525 3340 1800 2570 2545.26 0.29 0 -10 2626 2597 2561 2532 2496 2580 2515 114 770 500 1740 5 1 22744503 580 -1.78 0.68 12 0.00 -1430.00 3726.00 3185 20240613 -19.94 1873 20241206 36.15 2595 -1.73 20250328 1900 34.21 20250314 3185 -19.94 20240613 1873 36.15 20241206 0.20 Y 066900 500 113 억 67048 N N 0 N 00 N
8 20250512 100548 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -20 5 -0.78 119575 47 0.65 2565 2565 2525 3340 1800 2570 2544.15 0.29 0 0 2626 2597 2561 2532 2496 2580 2515 114 770 500 1740 5 1 22744503 580 -1.78 0.68 12 0.00 -1430.00 3726.00 3185 20240613 -19.94 1873 20241206 36.15 2595 -1.73 20250328 1900 34.21 20250314 3185 -19.94 20240613 1873 36.15 20241206 0.20 Y 066900 500 113 억 67048 N N 0 N 00 N
9 20250512 090549 57 100.00 KOSDAQ 전기·전자 N N N N N 2565 -5 5 -0.19 2565 1 0.01 2565 2565 2565 3340 1800 2570 2565.00 0.29 0 0 2626 2597 2561 2532 2496 2580 2515 114 770 500 1740 5 1 22744503 583 -1.79 0.69 12 0.00 -1430.00 3726.00 3185 20240613 -19.47 1873 20241206 36.95 2595 -1.16 20250328 1900 35.00 20250314 3185 -19.47 20240613 1873 36.95 20241206 0.20 Y 066900 500 113 억 67048 N N 0 N 00 N
10 20250509 160545 57 100.00 KOSDAQ 전기·전자 N N N N N 2570 20 2 0.78 18601550 7278 69.11 2590 2590 2525 3315 1785 2550 2555.86 0.29 0 530 2636 2592 2531 2487 2426 2615 2510 114 765 500 1730 5 1 22744503 585 -1.80 0.69 12 0.03 -1430.00 3726.00 3185 20240613 -19.31 1873 20241206 37.21 2595 -0.96 20250328 1900 35.26 20250314 3185 -19.31 20240613 1873 37.21 20241206 0.20 Y 066900 500 113 억 66998 N N 0 N 00 N
11 20250509 150550 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 10 2 0.39 18087550 7078 67.21 2590 2590 2525 3315 1785 2550 2555.46 0.29 0 582 2636 2592 2531 2487 2426 2615 2510 114 765 500 1730 5 1 22744503 582 -1.79 0.69 12 0.03 -1430.00 3726.00 3185 20240613 -19.62 1873 20241206 36.68 2595 -1.35 20250328 1900 34.74 20250314 3185 -19.62 20240613 1873 36.68 20241206 0.20 Y 066900 500 113 억 66998 N N 0 N 00 N
12 20250509 140547 57 100.00 KOSDAQ 전기·전자 N N N N N 2570 20 2 0.78 7957610 3121 29.64 2590 2590 2525 3315 1785 2550 2549.70 0.29 0 100 2636 2592 2531 2487 2426 2615 2510 114 765 500 1730 5 1 22744503 585 -1.80 0.69 12 0.01 -1430.00 3726.00 3185 20240613 -19.31 1873 20241206 37.21 2595 -0.96 20250328 1900 35.26 20250314 3185 -19.31 20240613 1873 37.21 20241206 0.20 Y 066900 500 113 억 66998 N N 0 N 00 N