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
067770/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
20250512,160548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,75,2,3.21,52070805,21907,181.70,2335,2410,2315,3035,1635,2335,2376.90,1.63,0,1952,2468,2401,2368,2301,2268,2385,2285,42,700,500,1680,5,1,8396593,202,6.48,0.43,12,0.26,372.00,5656.00,3165,20240604,-23.85,1825,20240805,32.05,2685,-10.24,20250321,2020,19.31,20250310,3165,-23.85,20240604,1825,32.05,20240805,0.00,Y,067770,500,41 억,,136702,N,N,0,N,00,N
20250512,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,45,2,1.93,51518915,21678,179.80,2335,2410,2315,3035,1635,2335,2376.55,1.63,0,1881,2468,2401,2368,2301,2268,2385,2285,42,700,500,1680,5,1,8396593,200,6.40,0.42,12,0.26,372.00,5656.00,3165,20240604,-24.80,1825,20240805,30.41,2685,-11.36,20250321,2020,17.82,20250310,3165,-24.80,20240604,1825,30.41,20240805,0.00,Y,067770,500,41 억,,136702,N,N,0,N,00,N
20250512,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,70,2,3.00,38521840,16279,135.02,2335,2410,2315,3035,1635,2335,2366.35,1.63,0,1855,2468,2401,2368,2301,2268,2385,2285,42,700,500,1680,5,1,8396593,202,6.47,0.43,12,0.19,372.00,5656.00,3165,20240604,-24.01,1825,20240805,31.78,2685,-10.43,20250321,2020,19.06,20250310,3165,-24.01,20240604,1825,31.78,20240805,0.00,Y,067770,500,41 억,,136702,N,N,0,N,00,N
20250512,130553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,60,2,2.57,25885835,11017,91.37,2335,2400,2315,3035,1635,2335,2349.63,1.63,0,1513,2468,2401,2368,2301,2268,2385,2285,42,700,500,1680,5,1,8396593,201,6.44,0.42,12,0.13,372.00,5656.00,3165,20240604,-24.33,1825,20240805,31.23,2685,-10.80,20250321,2020,18.56,20250310,3165,-24.33,20240604,1825,31.23,20240805,0.00,Y,067770,500,41 억,,136702,N,N,0,N,00,N
20250512,120555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,40,2,1.71,19306230,8256,68.47,2335,2385,2315,3035,1635,2335,2338.45,1.63,0,1484,2468,2401,2368,2301,2268,2385,2285,42,700,500,1680,5,1,8396593,199,6.38,0.42,12,0.10,372.00,5656.00,3165,20240604,-24.96,1825,20240805,30.14,2685,-11.55,20250321,2020,17.57,20250310,3165,-24.96,20240604,1825,30.14,20240805,0.00,Y,067770,500,41 억,,136702,N,N,0,N,00,N
20250512,110554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,35,2,1.50,18518330,7923,65.71,2335,2385,2315,3035,1635,2335,2337.29,1.63,0,1465,2468,2401,2368,2301,2268,2385,2285,42,700,500,1680,5,1,8396593,199,6.37,0.42,12,0.09,372.00,5656.00,3165,20240604,-25.12,1825,20240805,29.86,2685,-11.73,20250321,2020,17.33,20250310,3165,-25.12,20240604,1825,29.86,20240805,0.00,Y,067770,500,41 억,,136702,N,N,0,N,00,N
20250512,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-5,5,-0.21,15159580,6500,53.91,2335,2385,2315,3035,1635,2335,2332.24,1.63,0,1247,2468,2401,2368,2301,2268,2385,2285,42,700,500,1680,5,1,8396593,196,6.26,0.41,12,0.08,372.00,5656.00,3165,20240604,-26.38,1825,20240805,27.67,2685,-13.22,20250321,2020,15.35,20250310,3165,-26.38,20240604,1825,27.67,20240805,0.00,Y,067770,500,41 억,,136702,N,N,0,N,00,N
20250512,090554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,30,2,1.28,6992150,2994,24.83,2335,2385,2335,3035,1635,2335,2335.39,1.63,0,79,2468,2401,2368,2301,2268,2385,2285,42,700,500,1680,5,1,8396593,199,6.36,0.42,12,0.04,372.00,5656.00,3165,20240604,-25.28,1825,20240805,29.59,2685,-11.92,20250321,2020,17.08,20250310,3165,-25.28,20240604,1825,29.59,20240805,0.00,Y,067770,500,41 억,,136702,N,N,0,N,00,N
20250509,160550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,-50,5,-2.10,28537039,12056,82.47,2355,2435,2335,3100,1670,2385,2367.04,1.55,0,-250,2431,2407,2376,2352,2321,2420,2365,42,715,500,1710,5,1,8396593,196,6.28,0.41,12,0.14,372.00,5656.00,3165,20240604,-26.22,1825,20240805,27.95,2685,-13.04,20250321,2020,15.59,20250310,3165,-26.22,20240604,1825,27.95,20240805,0.00,Y,067770,500,41 억,,130187,N,N,0,N,00,N
20250509,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,-10,5,-0.42,25401074,10743,73.49,2355,2385,2335,3100,1670,2385,2364.43,1.55,0,-292,2431,2407,2376,2352,2321,2420,2365,42,715,500,1710,5,1,8396593,199,6.38,0.42,12,0.13,372.00,5656.00,3165,20240604,-24.96,1825,20240805,30.14,2685,-11.55,20250321,2020,17.57,20250310,3165,-24.96,20240604,1825,30.14,20240805,0.00,Y,067770,500,41 억,,130187,N,N,0,N,00,N
20250509,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-15,5,-0.63,24398674,10322,70.61,2355,2385,2335,3100,1670,2385,2363.75,1.55,0,-182,2431,2407,2376,2352,2321,2420,2365,42,715,500,1710,5,1,8396593,199,6.37,0.42,12,0.12,372.00,5656.00,3165,20240604,-25.12,1825,20240805,29.86,2685,-11.73,20250321,2020,17.33,20250310,3165,-25.12,20240604,1825,29.86,20240805,0.00,Y,067770,500,41 억,,130187,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 160548 57 100.00 KOSDAQ 전기·전자 N N N N N 2410 75 2 3.21 52070805 21907 181.70 2335 2410 2315 3035 1635 2335 2376.90 1.63 0 1952 2468 2401 2368 2301 2268 2385 2285 42 700 500 1680 5 1 8396593 202 6.48 0.43 12 0.26 372.00 5656.00 3165 20240604 -23.85 1825 20240805 32.05 2685 -10.24 20250321 2020 19.31 20250310 3165 -23.85 20240604 1825 32.05 20240805 0.00 Y 067770 500 41 억 136702 N N 0 N 00 N
3 20250512 150555 57 100.00 KOSDAQ 전기·전자 N N N N N 2380 45 2 1.93 51518915 21678 179.80 2335 2410 2315 3035 1635 2335 2376.55 1.63 0 1881 2468 2401 2368 2301 2268 2385 2285 42 700 500 1680 5 1 8396593 200 6.40 0.42 12 0.26 372.00 5656.00 3165 20240604 -24.80 1825 20240805 30.41 2685 -11.36 20250321 2020 17.82 20250310 3165 -24.80 20240604 1825 30.41 20240805 0.00 Y 067770 500 41 억 136702 N N 0 N 00 N
4 20250512 140554 57 100.00 KOSDAQ 전기·전자 N N N N N 2405 70 2 3.00 38521840 16279 135.02 2335 2410 2315 3035 1635 2335 2366.35 1.63 0 1855 2468 2401 2368 2301 2268 2385 2285 42 700 500 1680 5 1 8396593 202 6.47 0.43 12 0.19 372.00 5656.00 3165 20240604 -24.01 1825 20240805 31.78 2685 -10.43 20250321 2020 19.06 20250310 3165 -24.01 20240604 1825 31.78 20240805 0.00 Y 067770 500 41 억 136702 N N 0 N 00 N
5 20250512 130553 57 100.00 KOSDAQ 전기·전자 N N N N N 2395 60 2 2.57 25885835 11017 91.37 2335 2400 2315 3035 1635 2335 2349.63 1.63 0 1513 2468 2401 2368 2301 2268 2385 2285 42 700 500 1680 5 1 8396593 201 6.44 0.42 12 0.13 372.00 5656.00 3165 20240604 -24.33 1825 20240805 31.23 2685 -10.80 20250321 2020 18.56 20250310 3165 -24.33 20240604 1825 31.23 20240805 0.00 Y 067770 500 41 억 136702 N N 0 N 00 N
6 20250512 120555 57 100.00 KOSDAQ 전기·전자 N N N N N 2375 40 2 1.71 19306230 8256 68.47 2335 2385 2315 3035 1635 2335 2338.45 1.63 0 1484 2468 2401 2368 2301 2268 2385 2285 42 700 500 1680 5 1 8396593 199 6.38 0.42 12 0.10 372.00 5656.00 3165 20240604 -24.96 1825 20240805 30.14 2685 -11.55 20250321 2020 17.57 20250310 3165 -24.96 20240604 1825 30.14 20240805 0.00 Y 067770 500 41 억 136702 N N 0 N 00 N
7 20250512 110554 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 35 2 1.50 18518330 7923 65.71 2335 2385 2315 3035 1635 2335 2337.29 1.63 0 1465 2468 2401 2368 2301 2268 2385 2285 42 700 500 1680 5 1 8396593 199 6.37 0.42 12 0.09 372.00 5656.00 3165 20240604 -25.12 1825 20240805 29.86 2685 -11.73 20250321 2020 17.33 20250310 3165 -25.12 20240604 1825 29.86 20240805 0.00 Y 067770 500 41 억 136702 N N 0 N 00 N
8 20250512 100553 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 -5 5 -0.21 15159580 6500 53.91 2335 2385 2315 3035 1635 2335 2332.24 1.63 0 1247 2468 2401 2368 2301 2268 2385 2285 42 700 500 1680 5 1 8396593 196 6.26 0.41 12 0.08 372.00 5656.00 3165 20240604 -26.38 1825 20240805 27.67 2685 -13.22 20250321 2020 15.35 20250310 3165 -26.38 20240604 1825 27.67 20240805 0.00 Y 067770 500 41 억 136702 N N 0 N 00 N
9 20250512 090554 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 30 2 1.28 6992150 2994 24.83 2335 2385 2335 3035 1635 2335 2335.39 1.63 0 79 2468 2401 2368 2301 2268 2385 2285 42 700 500 1680 5 1 8396593 199 6.36 0.42 12 0.04 372.00 5656.00 3165 20240604 -25.28 1825 20240805 29.59 2685 -11.92 20250321 2020 17.08 20250310 3165 -25.28 20240604 1825 29.59 20240805 0.00 Y 067770 500 41 억 136702 N N 0 N 00 N
10 20250509 160550 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 -50 5 -2.10 28537039 12056 82.47 2355 2435 2335 3100 1670 2385 2367.04 1.55 0 -250 2431 2407 2376 2352 2321 2420 2365 42 715 500 1710 5 1 8396593 196 6.28 0.41 12 0.14 372.00 5656.00 3165 20240604 -26.22 1825 20240805 27.95 2685 -13.04 20250321 2020 15.59 20250310 3165 -26.22 20240604 1825 27.95 20240805 0.00 Y 067770 500 41 억 130187 N N 0 N 00 N
11 20250509 150555 57 100.00 KOSDAQ 전기·전자 N N N N N 2375 -10 5 -0.42 25401074 10743 73.49 2355 2385 2335 3100 1670 2385 2364.43 1.55 0 -292 2431 2407 2376 2352 2321 2420 2365 42 715 500 1710 5 1 8396593 199 6.38 0.42 12 0.13 372.00 5656.00 3165 20240604 -24.96 1825 20240805 30.14 2685 -11.55 20250321 2020 17.57 20250310 3165 -24.96 20240604 1825 30.14 20240805 0.00 Y 067770 500 41 억 130187 N N 0 N 00 N
12 20250509 140552 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 -15 5 -0.63 24398674 10322 70.61 2355 2385 2335 3100 1670 2385 2363.75 1.55 0 -182 2431 2407 2376 2352 2321 2420 2365 42 715 500 1710 5 1 8396593 199 6.37 0.42 12 0.12 372.00 5656.00 3165 20240604 -25.12 1825 20240805 29.86 2685 -11.73 20250321 2020 17.33 20250310 3165 -25.12 20240604 1825 29.86 20240805 0.00 Y 067770 500 41 억 130187 N N 0 N 00 N