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
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
20250512,160549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,10,2,0.15,112425320,17277,85.96,6500,6550,6480,8430,4550,6490,6507.22,2.86,0,7427,6616,6552,6496,6432,6376,6525,6405,91,1940,500,4670,10,1,18199659,1183,3.78,0.39,12,0.09,1720.00,16738.00,8160,20240701,-20.34,5570,20241209,16.70,6660,-2.40,20250220,5890,10.36,20250409,8160,-20.34,20240701,5570,16.70,20241209,0.85,Y,067900,500,90 억,,519759,N,N,732,N,00,N
20250512,150555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,10,2,0.15,110866400,17037,84.77,6500,6550,6480,8430,4550,6490,6507.39,2.86,0,7453,6616,6552,6496,6432,6376,6525,6405,91,1940,500,4670,10,1,18199659,1183,3.78,0.39,12,0.09,1720.00,16738.00,8160,20240701,-20.34,5570,20241209,16.70,6660,-2.40,20250220,5890,10.36,20250409,8160,-20.34,20240701,5570,16.70,20241209,0.85,Y,067900,500,90 억,,519759,N,N,242,N,00,N
20250512,140554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6510,20,2,0.31,90593330,13917,69.24,6500,6550,6490,8430,4550,6490,6509.54,2.86,0,6085,6616,6552,6496,6432,6376,6525,6405,91,1940,500,4670,10,1,18199659,1185,3.78,0.39,12,0.08,1720.00,16738.00,8160,20240701,-20.22,5570,20241209,16.88,6660,-2.25,20250220,5890,10.53,20250409,8160,-20.22,20240701,5570,16.88,20241209,0.85,Y,067900,500,90 억,,519759,N,N,242,N,00,N
20250512,130554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6520,30,2,0.46,69126730,10615,52.81,6500,6550,6490,8430,4550,6490,6512.17,2.86,0,5108,6616,6552,6496,6432,6376,6525,6405,91,1940,500,4670,10,1,18199659,1187,3.79,0.39,12,0.06,1720.00,16738.00,8160,20240701,-20.10,5570,20241209,17.06,6660,-2.10,20250220,5890,10.70,20250409,8160,-20.10,20240701,5570,17.06,20241209,0.85,Y,067900,500,90 억,,519759,N,N,242,N,00,N
20250512,120555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6530,40,2,0.62,47198450,7244,36.04,6500,6550,6490,8430,4550,6490,6515.52,2.86,0,3329,6616,6552,6496,6432,6376,6525,6405,91,1940,500,4670,10,1,18199659,1188,3.80,0.39,12,0.04,1720.00,16738.00,8160,20240701,-19.98,5570,20241209,17.24,6660,-1.95,20250220,5890,10.87,20250409,8160,-19.98,20240701,5570,17.24,20241209,0.85,Y,067900,500,90 억,,519759,N,N,242,N,00,N
20250512,110554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6530,40,2,0.62,27728470,4255,21.17,6500,6550,6500,8430,4550,6490,6516.68,2.86,0,625,6616,6552,6496,6432,6376,6525,6405,91,1940,500,4670,10,1,18199659,1188,3.80,0.39,12,0.02,1720.00,16738.00,8160,20240701,-19.98,5570,20241209,17.24,6660,-1.95,20250220,5890,10.87,20250409,8160,-19.98,20240701,5570,17.24,20241209,0.85,Y,067900,500,90 억,,519759,N,N,242,N,00,N
20250512,100553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6520,30,2,0.46,4145940,636,3.16,6500,6550,6500,8430,4550,6490,6518.77,2.86,0,-333,6616,6552,6496,6432,6376,6525,6405,91,1940,500,4670,10,1,18199659,1187,3.79,0.39,12,0.00,1720.00,16738.00,8160,20240701,-20.10,5570,20241209,17.06,6660,-2.10,20250220,5890,10.70,20250409,8160,-20.10,20240701,5570,17.06,20241209,0.85,Y,067900,500,90 억,,519759,N,N,242,N,00,N
20250512,090554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6550,60,2,0.92,13050,2,0.01,6500,6550,6500,8430,4550,6490,6525.00,2.86,0,0,6616,6552,6496,6432,6376,6525,6405,91,1940,500,4670,10,1,18199659,1192,3.81,0.39,12,0.00,1720.00,16738.00,8160,20240701,-19.73,5570,20241209,17.59,6660,-1.65,20250220,5890,11.21,20250409,8160,-19.73,20240701,5570,17.59,20241209,0.85,Y,067900,500,90 억,,519759,N,N,242,N,00,N
20250509,160550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6490,-30,5,-0.46,129966740,20099,132.44,6560,6560,6440,8470,4570,6520,6466.32,2.86,0,-727,6620,6570,6510,6460,6400,6595,6485,91,1950,500,4690,10,1,18199659,1181,3.77,0.39,12,0.11,1720.00,16738.00,8160,20240701,-20.47,5570,20241209,16.52,6660,-2.55,20250220,5890,10.19,20250409,8160,-20.47,20240701,5570,16.52,20241209,0.85,Y,067900,500,90 억,,520836,N,N,242,N,00,N
20250509,150555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-80,5,-1.23,114309330,17685,116.53,6560,6560,6440,8470,4570,6520,6463.63,2.86,0,-290,6620,6570,6510,6460,6400,6595,6485,91,1950,500,4690,10,1,18199659,1172,3.74,0.38,12,0.10,1720.00,16738.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5890,9.34,20250409,8160,-21.08,20240701,5570,15.62,20241209,0.85,Y,067900,500,90 억,,520836,N,N,392,N,00,N
20250509,140552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6460,-60,5,-0.92,88179130,13631,89.82,6560,6560,6440,8470,4570,6520,6469.01,2.86,0,-1037,6620,6570,6510,6460,6400,6595,6485,91,1950,500,4690,10,1,18199659,1176,3.76,0.39,12,0.07,1720.00,16738.00,8160,20240701,-20.83,5570,20241209,15.98,6660,-3.00,20250220,5890,9.68,20250409,8160,-20.83,20240701,5570,15.98,20241209,0.85,Y,067900,500,90 억,,520836,N,N,392,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 160549 57 100.00 KOSDAQ 일반서비스 N N N N N 6500 10 2 0.15 112425320 17277 85.96 6500 6550 6480 8430 4550 6490 6507.22 2.86 0 7427 6616 6552 6496 6432 6376 6525 6405 91 1940 500 4670 10 1 18199659 1183 3.78 0.39 12 0.09 1720.00 16738.00 8160 20240701 -20.34 5570 20241209 16.70 6660 -2.40 20250220 5890 10.36 20250409 8160 -20.34 20240701 5570 16.70 20241209 0.85 Y 067900 500 90 억 519759 N N 732 N 00 N
3 20250512 150555 57 100.00 KOSDAQ 일반서비스 N N N N N 6500 10 2 0.15 110866400 17037 84.77 6500 6550 6480 8430 4550 6490 6507.39 2.86 0 7453 6616 6552 6496 6432 6376 6525 6405 91 1940 500 4670 10 1 18199659 1183 3.78 0.39 12 0.09 1720.00 16738.00 8160 20240701 -20.34 5570 20241209 16.70 6660 -2.40 20250220 5890 10.36 20250409 8160 -20.34 20240701 5570 16.70 20241209 0.85 Y 067900 500 90 억 519759 N N 242 N 00 N
4 20250512 140554 57 100.00 KOSDAQ 일반서비스 N N N N N 6510 20 2 0.31 90593330 13917 69.24 6500 6550 6490 8430 4550 6490 6509.54 2.86 0 6085 6616 6552 6496 6432 6376 6525 6405 91 1940 500 4670 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 0.85 Y 067900 500 90 억 519759 N N 242 N 00 N
5 20250512 130554 57 100.00 KOSDAQ 일반서비스 N N N N N 6520 30 2 0.46 69126730 10615 52.81 6500 6550 6490 8430 4550 6490 6512.17 2.86 0 5108 6616 6552 6496 6432 6376 6525 6405 91 1940 500 4670 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 0.85 Y 067900 500 90 억 519759 N N 242 N 00 N
6 20250512 120555 57 100.00 KOSDAQ 일반서비스 N N N N N 6530 40 2 0.62 47198450 7244 36.04 6500 6550 6490 8430 4550 6490 6515.52 2.86 0 3329 6616 6552 6496 6432 6376 6525 6405 91 1940 500 4670 10 1 18199659 1188 3.80 0.39 12 0.04 1720.00 16738.00 8160 20240701 -19.98 5570 20241209 17.24 6660 -1.95 20250220 5890 10.87 20250409 8160 -19.98 20240701 5570 17.24 20241209 0.85 Y 067900 500 90 억 519759 N N 242 N 00 N
7 20250512 110554 57 100.00 KOSDAQ 일반서비스 N N N N N 6530 40 2 0.62 27728470 4255 21.17 6500 6550 6500 8430 4550 6490 6516.68 2.86 0 625 6616 6552 6496 6432 6376 6525 6405 91 1940 500 4670 10 1 18199659 1188 3.80 0.39 12 0.02 1720.00 16738.00 8160 20240701 -19.98 5570 20241209 17.24 6660 -1.95 20250220 5890 10.87 20250409 8160 -19.98 20240701 5570 17.24 20241209 0.85 Y 067900 500 90 억 519759 N N 242 N 00 N
8 20250512 100553 57 100.00 KOSDAQ 일반서비스 N N N N N 6520 30 2 0.46 4145940 636 3.16 6500 6550 6500 8430 4550 6490 6518.77 2.86 0 -333 6616 6552 6496 6432 6376 6525 6405 91 1940 500 4670 10 1 18199659 1187 3.79 0.39 12 0.00 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 0.85 Y 067900 500 90 억 519759 N N 242 N 00 N
9 20250512 090554 57 100.00 KOSDAQ 일반서비스 N N N N N 6550 60 2 0.92 13050 2 0.01 6500 6550 6500 8430 4550 6490 6525.00 2.86 0 0 6616 6552 6496 6432 6376 6525 6405 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 0.85 Y 067900 500 90 억 519759 N N 242 N 00 N
10 20250509 160550 57 100.00 KOSDAQ 일반서비스 N N N N N 6490 -30 5 -0.46 129966740 20099 132.44 6560 6560 6440 8470 4570 6520 6466.32 2.86 0 -727 6620 6570 6510 6460 6400 6595 6485 91 1950 500 4690 10 1 18199659 1181 3.77 0.39 12 0.11 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 0.85 Y 067900 500 90 억 520836 N N 242 N 00 N
11 20250509 150555 57 100.00 KOSDAQ 일반서비스 N N N N N 6440 -80 5 -1.23 114309330 17685 116.53 6560 6560 6440 8470 4570 6520 6463.63 2.86 0 -290 6620 6570 6510 6460 6400 6595 6485 91 1950 500 4690 10 1 18199659 1172 3.74 0.38 12 0.10 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 0.85 Y 067900 500 90 억 520836 N N 392 N 00 N
12 20250509 140552 57 100.00 KOSDAQ 일반서비스 N N N N N 6460 -60 5 -0.92 88179130 13631 89.82 6560 6560 6440 8470 4570 6520 6469.01 2.86 0 -1037 6620 6570 6510 6460 6400 6595 6485 91 1950 500 4690 10 1 18199659 1176 3.76 0.39 12 0.07 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 0.85 Y 067900 500 90 억 520836 N N 392 N 00 N