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
066910/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,,유통,N,N,N,N, ,N,714,28,2,4.08,1055745258,1455303,230.43,686,775,686,891,481,686,725.45,0.00,0,1033,734,709,668,643,602,722,656,254,205,500,450,1,1,50784259,363,-2.78,0.94,12,2.87,-257.00,763.00,2712,20240614,-73.67,431,20250403,65.66,1179,-39.44,20250124,431,65.66,20250403,3035,-76.47,20240614,431,65.66,20250403,0.01,Y,066910,500,253 억,,0,N,N,17102,N,00,N
20250512,150551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,701,15,2,2.19,1035375301,1426583,225.89,686,775,686,891,481,686,725.78,0.00,0,5095,734,709,668,643,602,722,656,254,205,500,450,1,1,50784259,356,-2.73,0.92,12,2.81,-257.00,763.00,2712,20240614,-74.15,431,20250403,62.65,1179,-40.54,20250124,431,62.65,20250403,3035,-76.90,20240614,431,62.65,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250512,140550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,707,21,2,3.06,1002451455,1379646,218.45,686,775,686,891,481,686,726.61,0.00,0,-805,734,709,668,643,602,722,656,254,205,500,450,1,1,50784259,359,-2.75,0.93,12,2.72,-257.00,763.00,2712,20240614,-73.93,431,20250403,64.04,1179,-40.03,20250124,431,64.04,20250403,3035,-76.71,20240614,431,64.04,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250512,130549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,699,13,2,1.90,933207116,1281481,202.91,686,775,686,891,481,686,728.23,0.00,0,5543,734,709,668,643,602,722,656,254,205,500,450,1,1,50784259,355,-2.72,0.92,12,2.52,-257.00,763.00,2712,20240614,-74.23,431,20250403,62.18,1179,-40.71,20250124,431,62.18,20250403,3035,-76.97,20240614,431,62.18,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250512,120551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,707,21,2,3.06,876992390,1201809,190.29,686,775,686,891,481,686,729.73,0.00,0,30993,734,709,668,643,602,722,656,254,205,500,450,1,1,50784259,359,-2.75,0.93,12,2.37,-257.00,763.00,2712,20240614,-73.93,431,20250403,64.04,1179,-40.03,20250124,431,64.04,20250403,3035,-76.71,20240614,431,64.04,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250512,110549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,718,32,2,4.66,786817765,1074333,170.11,686,775,686,891,481,686,732.38,0.00,0,31574,734,709,668,643,602,722,656,254,205,500,450,1,1,50784259,365,-2.79,0.94,12,2.12,-257.00,763.00,2712,20240614,-73.53,431,20250403,66.59,1179,-39.10,20250124,431,66.59,20250403,3035,-76.34,20240614,431,66.59,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250512,100549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,44,2,6.41,693885848,945776,149.75,686,775,686,891,481,686,733.68,0.00,0,30328,734,709,668,643,602,722,656,254,205,500,450,1,1,50784259,371,-2.84,0.96,12,1.86,-257.00,763.00,2712,20240614,-73.08,431,20250403,69.37,1179,-38.08,20250124,431,69.37,20250403,3035,-75.95,20240614,431,69.37,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250512,090549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,710,24,2,3.50,61844813,88120,13.95,686,711,686,891,481,686,701.85,0.00,0,-14463,734,709,668,643,602,722,656,254,205,500,450,1,1,50784259,361,-2.76,0.93,12,0.17,-257.00,763.00,2712,20240614,-73.82,431,20250403,64.73,1179,-39.78,20250124,431,64.73,20250403,3035,-76.61,20240614,431,64.73,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250509,160546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,49,2,7.69,409355565,616910,136.30,637,693,627,828,446,637,663.56,0.00,0,196650,675,656,638,619,601,665,628,254,191,500,420,1,1,50784259,348,-2.67,0.90,12,1.21,-257.00,763.00,2712,20240614,-74.71,431,20250403,59.16,1179,-41.82,20250124,431,59.16,20250403,3035,-77.40,20240614,431,59.16,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250509,150550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,51,2,8.01,341027564,517263,114.28,637,693,627,828,446,637,659.29,0.00,0,174908,675,656,638,619,601,665,628,254,191,500,420,1,1,50784259,349,-2.68,0.90,12,1.02,-257.00,763.00,2712,20240614,-74.63,431,20250403,59.63,1179,-41.65,20250124,431,59.63,20250403,3035,-77.33,20240614,431,59.63,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N
20250509,140548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,646,9,2,1.41,136731718,214217,47.33,637,654,627,828,446,637,638.29,0.00,0,39359,675,656,638,619,601,665,628,254,191,500,420,1,1,50784259,328,-2.51,0.85,12,0.42,-257.00,763.00,2712,20240614,-76.18,431,20250403,49.88,1179,-45.21,20250124,431,49.88,20250403,3035,-78.71,20240614,431,49.88,20250403,0.01,Y,066910,500,253 억,,0,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 유통 N N N N N 714 28 2 4.08 1055745258 1455303 230.43 686 775 686 891 481 686 725.45 0.00 0 1033 734 709 668 643 602 722 656 254 205 500 450 1 1 50784259 363 -2.78 0.94 12 2.87 -257.00 763.00 2712 20240614 -73.67 431 20250403 65.66 1179 -39.44 20250124 431 65.66 20250403 3035 -76.47 20240614 431 65.66 20250403 0.01 Y 066910 500 253 억 0 N N 17102 N 00 N
3 20250512 150551 57 100.00 KOSDAQ 유통 N N N N N 701 15 2 2.19 1035375301 1426583 225.89 686 775 686 891 481 686 725.78 0.00 0 5095 734 709 668 643 602 722 656 254 205 500 450 1 1 50784259 356 -2.73 0.92 12 2.81 -257.00 763.00 2712 20240614 -74.15 431 20250403 62.65 1179 -40.54 20250124 431 62.65 20250403 3035 -76.90 20240614 431 62.65 20250403 0.01 Y 066910 500 253 억 0 N N 0 N 00 N
4 20250512 140550 57 100.00 KOSDAQ 유통 N N N N N 707 21 2 3.06 1002451455 1379646 218.45 686 775 686 891 481 686 726.61 0.00 0 -805 734 709 668 643 602 722 656 254 205 500 450 1 1 50784259 359 -2.75 0.93 12 2.72 -257.00 763.00 2712 20240614 -73.93 431 20250403 64.04 1179 -40.03 20250124 431 64.04 20250403 3035 -76.71 20240614 431 64.04 20250403 0.01 Y 066910 500 253 억 0 N N 0 N 00 N
5 20250512 130549 57 100.00 KOSDAQ 유통 N N N N N 699 13 2 1.90 933207116 1281481 202.91 686 775 686 891 481 686 728.23 0.00 0 5543 734 709 668 643 602 722 656 254 205 500 450 1 1 50784259 355 -2.72 0.92 12 2.52 -257.00 763.00 2712 20240614 -74.23 431 20250403 62.18 1179 -40.71 20250124 431 62.18 20250403 3035 -76.97 20240614 431 62.18 20250403 0.01 Y 066910 500 253 억 0 N N 0 N 00 N
6 20250512 120551 57 100.00 KOSDAQ 유통 N N N N N 707 21 2 3.06 876992390 1201809 190.29 686 775 686 891 481 686 729.73 0.00 0 30993 734 709 668 643 602 722 656 254 205 500 450 1 1 50784259 359 -2.75 0.93 12 2.37 -257.00 763.00 2712 20240614 -73.93 431 20250403 64.04 1179 -40.03 20250124 431 64.04 20250403 3035 -76.71 20240614 431 64.04 20250403 0.01 Y 066910 500 253 억 0 N N 0 N 00 N
7 20250512 110549 57 100.00 KOSDAQ 유통 N N N N N 718 32 2 4.66 786817765 1074333 170.11 686 775 686 891 481 686 732.38 0.00 0 31574 734 709 668 643 602 722 656 254 205 500 450 1 1 50784259 365 -2.79 0.94 12 2.12 -257.00 763.00 2712 20240614 -73.53 431 20250403 66.59 1179 -39.10 20250124 431 66.59 20250403 3035 -76.34 20240614 431 66.59 20250403 0.01 Y 066910 500 253 억 0 N N 0 N 00 N
8 20250512 100549 57 100.00 KOSDAQ 유통 N N N N N 730 44 2 6.41 693885848 945776 149.75 686 775 686 891 481 686 733.68 0.00 0 30328 734 709 668 643 602 722 656 254 205 500 450 1 1 50784259 371 -2.84 0.96 12 1.86 -257.00 763.00 2712 20240614 -73.08 431 20250403 69.37 1179 -38.08 20250124 431 69.37 20250403 3035 -75.95 20240614 431 69.37 20250403 0.01 Y 066910 500 253 억 0 N N 0 N 00 N
9 20250512 090549 57 100.00 KOSDAQ 유통 N N N N N 710 24 2 3.50 61844813 88120 13.95 686 711 686 891 481 686 701.85 0.00 0 -14463 734 709 668 643 602 722 656 254 205 500 450 1 1 50784259 361 -2.76 0.93 12 0.17 -257.00 763.00 2712 20240614 -73.82 431 20250403 64.73 1179 -39.78 20250124 431 64.73 20250403 3035 -76.61 20240614 431 64.73 20250403 0.01 Y 066910 500 253 억 0 N N 0 N 00 N
10 20250509 160546 57 100.00 KOSDAQ 유통 N N N N N 686 49 2 7.69 409355565 616910 136.30 637 693 627 828 446 637 663.56 0.00 0 196650 675 656 638 619 601 665 628 254 191 500 420 1 1 50784259 348 -2.67 0.90 12 1.21 -257.00 763.00 2712 20240614 -74.71 431 20250403 59.16 1179 -41.82 20250124 431 59.16 20250403 3035 -77.40 20240614 431 59.16 20250403 0.01 Y 066910 500 253 억 0 N N 0 N 00 N
11 20250509 150550 57 100.00 KOSDAQ 유통 N N N N N 688 51 2 8.01 341027564 517263 114.28 637 693 627 828 446 637 659.29 0.00 0 174908 675 656 638 619 601 665 628 254 191 500 420 1 1 50784259 349 -2.68 0.90 12 1.02 -257.00 763.00 2712 20240614 -74.63 431 20250403 59.63 1179 -41.65 20250124 431 59.63 20250403 3035 -77.33 20240614 431 59.63 20250403 0.01 Y 066910 500 253 억 0 N N 0 N 00 N
12 20250509 140548 57 100.00 KOSDAQ 유통 N N N N N 646 9 2 1.41 136731718 214217 47.33 637 654 627 828 446 637 638.29 0.00 0 39359 675 656 638 619 601 665 628 254 191 500 420 1 1 50784259 328 -2.51 0.85 12 0.42 -257.00 763.00 2712 20240614 -76.18 431 20250403 49.88 1179 -45.21 20250124 431 49.88 20250403 3035 -78.71 20240614 431 49.88 20250403 0.01 Y 066910 500 253 억 0 N N 0 N 00 N