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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067280/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
20250513,160548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33850,-600,5,-1.74,381326150,11217,84.92,34500,34500,33850,44750,24150,34450,33998.07,7.36,0,-14,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2006,6.46,0.93,12,0.19,5242.00,36488.00,36950,20250421,-8.39,28000,20240805,20.89,36950,-8.39,20250421,28050,20.68,20250115,36950,-8.39,20250421,28000,20.89,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
20250513,150555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33950,-500,5,-1.45,323082750,9497,71.90,34500,34500,33850,44750,24150,34450,34019.45,7.36,0,133,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2012,6.48,0.93,12,0.16,5242.00,36488.00,36950,20250421,-8.12,28000,20240805,21.25,36950,-8.12,20250421,28050,21.03,20250115,36950,-8.12,20250421,28000,21.25,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
20250513,140556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34200,-250,5,-0.73,255995650,7526,56.98,34500,34500,33850,44750,24150,34450,34014.84,7.36,0,171,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2027,6.52,0.94,12,0.13,5242.00,36488.00,36950,20250421,-7.44,28000,20240805,22.14,36950,-7.44,20250421,28050,21.93,20250115,36950,-7.44,20250421,28000,22.14,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
20250513,130557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33900,-550,5,-1.60,234732600,6902,52.25,34500,34500,33850,44750,24150,34450,34009.36,7.36,0,-233,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2009,6.47,0.93,12,0.12,5242.00,36488.00,36950,20250421,-8.25,28000,20240805,21.07,36950,-8.25,20250421,28050,20.86,20250115,36950,-8.25,20250421,28000,21.07,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
20250513,120558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34150,-300,5,-0.87,182619700,5367,40.63,34500,34500,33900,44750,24150,34450,34026.40,7.36,0,-680,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2024,6.51,0.94,12,0.09,5242.00,36488.00,36950,20250421,-7.58,28000,20240805,21.96,36950,-7.58,20250421,28050,21.75,20250115,36950,-7.58,20250421,28000,21.96,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
20250513,110557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34150,-300,5,-0.87,166315950,4890,37.02,34500,34500,33900,44750,24150,34450,34011.44,7.36,0,-937,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2024,6.51,0.94,12,0.08,5242.00,36488.00,36950,20250421,-7.58,28000,20240805,21.96,36950,-7.58,20250421,28050,21.75,20250115,36950,-7.58,20250421,28000,21.96,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
20250513,100559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33900,-550,5,-1.60,137426650,4040,30.59,34500,34500,33900,44750,24150,34450,34016.50,7.36,0,-845,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2009,6.47,0.93,12,0.07,5242.00,36488.00,36950,20250421,-8.25,28000,20240805,21.07,36950,-8.25,20250421,28050,20.86,20250115,36950,-8.25,20250421,28000,21.07,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
20250513,090601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34200,-250,5,-0.73,11743350,343,2.60,34500,34500,34200,44750,24150,34450,34237.17,7.36,0,102,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2027,6.52,0.94,12,0.01,5242.00,36488.00,36950,20250421,-7.44,28000,20240805,22.14,36950,-7.44,20250421,28050,21.93,20250115,36950,-7.44,20250421,28000,22.14,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
20250512,160546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34450,200,2,0.58,454179575,13189,151.44,34400,34600,34000,44500,24000,34250,34436.42,7.33,0,3932,34783,34516,34133,33866,33483,34325,33675,30,10250,500,25340,50,1,5926779,2042,6.57,0.94,12,0.22,5242.00,36488.00,36950,20250421,-6.77,28000,20240805,23.04,36950,-6.77,20250421,28050,22.82,20250115,36950,-6.77,20250421,28000,23.04,20240805,0.81,Y,067280,500,29 억,,434648,N,N,0,N,00,N
20250512,150553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34450,200,2,0.58,431512550,12531,143.89,34400,34600,34000,44500,24000,34250,34435.80,7.33,0,4073,34783,34516,34133,33866,33483,34325,33675,30,10250,500,25340,50,1,5926779,2042,6.57,0.94,12,0.21,5242.00,36488.00,36950,20250421,-6.77,28000,20240805,23.04,36950,-6.77,20250421,28050,22.82,20250115,36950,-6.77,20250421,28000,23.04,20240805,0.81,Y,067280,500,29 억,,434648,N,N,0,N,00,N
20250512,140552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34600,350,2,1.02,368196200,10690,122.75,34400,34600,34000,44500,24000,34250,34443.28,7.33,0,3734,34783,34516,34133,33866,33483,34325,33675,30,10250,500,25340,50,1,5926779,2051,6.60,0.95,12,0.18,5242.00,36488.00,36950,20250421,-6.36,28000,20240805,23.57,36950,-6.36,20250421,28050,23.35,20250115,36950,-6.36,20250421,28000,23.57,20240805,0.81,Y,067280,500,29 억,,434648,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 20250513 160548 57 100.00 KOSDAQ 일반서비스 N N N N N 33850 -600 5 -1.74 381326150 11217 84.92 34500 34500 33850 44750 24150 34450 33998.07 7.36 0 -14 34950 34700 34350 34100 33750 34825 34225 30 10300 500 25490 50 1 5926779 2006 6.46 0.93 12 0.19 5242.00 36488.00 36950 20250421 -8.39 28000 20240805 20.89 36950 -8.39 20250421 28050 20.68 20250115 36950 -8.39 20250421 28000 20.89 20240805 0.81 Y 067280 500 29 억 436075 N N 0 N 00 N
3 20250513 150555 57 100.00 KOSDAQ 일반서비스 N N N N N 33950 -500 5 -1.45 323082750 9497 71.90 34500 34500 33850 44750 24150 34450 34019.45 7.36 0 133 34950 34700 34350 34100 33750 34825 34225 30 10300 500 25490 50 1 5926779 2012 6.48 0.93 12 0.16 5242.00 36488.00 36950 20250421 -8.12 28000 20240805 21.25 36950 -8.12 20250421 28050 21.03 20250115 36950 -8.12 20250421 28000 21.25 20240805 0.81 Y 067280 500 29 억 436075 N N 0 N 00 N
4 20250513 140556 57 100.00 KOSDAQ 일반서비스 N N N N N 34200 -250 5 -0.73 255995650 7526 56.98 34500 34500 33850 44750 24150 34450 34014.84 7.36 0 171 34950 34700 34350 34100 33750 34825 34225 30 10300 500 25490 50 1 5926779 2027 6.52 0.94 12 0.13 5242.00 36488.00 36950 20250421 -7.44 28000 20240805 22.14 36950 -7.44 20250421 28050 21.93 20250115 36950 -7.44 20250421 28000 22.14 20240805 0.81 Y 067280 500 29 억 436075 N N 0 N 00 N
5 20250513 130557 57 100.00 KOSDAQ 일반서비스 N N N N N 33900 -550 5 -1.60 234732600 6902 52.25 34500 34500 33850 44750 24150 34450 34009.36 7.36 0 -233 34950 34700 34350 34100 33750 34825 34225 30 10300 500 25490 50 1 5926779 2009 6.47 0.93 12 0.12 5242.00 36488.00 36950 20250421 -8.25 28000 20240805 21.07 36950 -8.25 20250421 28050 20.86 20250115 36950 -8.25 20250421 28000 21.07 20240805 0.81 Y 067280 500 29 억 436075 N N 0 N 00 N
6 20250513 120558 57 100.00 KOSDAQ 일반서비스 N N N N N 34150 -300 5 -0.87 182619700 5367 40.63 34500 34500 33900 44750 24150 34450 34026.40 7.36 0 -680 34950 34700 34350 34100 33750 34825 34225 30 10300 500 25490 50 1 5926779 2024 6.51 0.94 12 0.09 5242.00 36488.00 36950 20250421 -7.58 28000 20240805 21.96 36950 -7.58 20250421 28050 21.75 20250115 36950 -7.58 20250421 28000 21.96 20240805 0.81 Y 067280 500 29 억 436075 N N 0 N 00 N
7 20250513 110557 57 100.00 KOSDAQ 일반서비스 N N N N N 34150 -300 5 -0.87 166315950 4890 37.02 34500 34500 33900 44750 24150 34450 34011.44 7.36 0 -937 34950 34700 34350 34100 33750 34825 34225 30 10300 500 25490 50 1 5926779 2024 6.51 0.94 12 0.08 5242.00 36488.00 36950 20250421 -7.58 28000 20240805 21.96 36950 -7.58 20250421 28050 21.75 20250115 36950 -7.58 20250421 28000 21.96 20240805 0.81 Y 067280 500 29 억 436075 N N 0 N 00 N
8 20250513 100559 57 100.00 KOSDAQ 일반서비스 N N N N N 33900 -550 5 -1.60 137426650 4040 30.59 34500 34500 33900 44750 24150 34450 34016.50 7.36 0 -845 34950 34700 34350 34100 33750 34825 34225 30 10300 500 25490 50 1 5926779 2009 6.47 0.93 12 0.07 5242.00 36488.00 36950 20250421 -8.25 28000 20240805 21.07 36950 -8.25 20250421 28050 20.86 20250115 36950 -8.25 20250421 28000 21.07 20240805 0.81 Y 067280 500 29 억 436075 N N 0 N 00 N
9 20250513 090601 57 100.00 KOSDAQ 일반서비스 N N N N N 34200 -250 5 -0.73 11743350 343 2.60 34500 34500 34200 44750 24150 34450 34237.17 7.36 0 102 34950 34700 34350 34100 33750 34825 34225 30 10300 500 25490 50 1 5926779 2027 6.52 0.94 12 0.01 5242.00 36488.00 36950 20250421 -7.44 28000 20240805 22.14 36950 -7.44 20250421 28050 21.93 20250115 36950 -7.44 20250421 28000 22.14 20240805 0.81 Y 067280 500 29 억 436075 N N 0 N 00 N
10 20250512 160546 57 100.00 KOSDAQ 일반서비스 N N N N N 34450 200 2 0.58 454179575 13189 151.44 34400 34600 34000 44500 24000 34250 34436.42 7.33 0 3932 34783 34516 34133 33866 33483 34325 33675 30 10250 500 25340 50 1 5926779 2042 6.57 0.94 12 0.22 5242.00 36488.00 36950 20250421 -6.77 28000 20240805 23.04 36950 -6.77 20250421 28050 22.82 20250115 36950 -6.77 20250421 28000 23.04 20240805 0.81 Y 067280 500 29 억 434648 N N 0 N 00 N
11 20250512 150553 57 100.00 KOSDAQ 일반서비스 N N N N N 34450 200 2 0.58 431512550 12531 143.89 34400 34600 34000 44500 24000 34250 34435.80 7.33 0 4073 34783 34516 34133 33866 33483 34325 33675 30 10250 500 25340 50 1 5926779 2042 6.57 0.94 12 0.21 5242.00 36488.00 36950 20250421 -6.77 28000 20240805 23.04 36950 -6.77 20250421 28050 22.82 20250115 36950 -6.77 20250421 28000 23.04 20240805 0.81 Y 067280 500 29 억 434648 N N 0 N 00 N
12 20250512 140552 57 100.00 KOSDAQ 일반서비스 N N N N N 34600 350 2 1.02 368196200 10690 122.75 34400 34600 34000 44500 24000 34250 34443.28 7.33 0 3734 34783 34516 34133 33866 33483 34325 33675 30 10250 500 25340 50 1 5926779 2051 6.60 0.95 12 0.18 5242.00 36488.00 36950 20250421 -6.36 28000 20240805 23.57 36950 -6.36 20250421 28050 23.35 20250115 36950 -6.36 20250421 28000 23.57 20240805 0.81 Y 067280 500 29 억 434648 N N 0 N 00 N