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
064520/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
20250513,160535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,25,2,1.08,18184775,7836,53.79,2320,2355,2300,3015,1625,2320,2320.67,0.30,0,-389,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,524,-111.67,0.53,12,0.04,-21.00,4447.00,4390,20240529,-46.58,1602,20241206,46.38,2735,-14.26,20250417,1735,35.16,20250102,4390,-46.58,20240529,1602,46.38,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
20250513,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,-15,5,-0.65,15100080,6514,44.71,2320,2355,2300,3015,1625,2320,2318.10,0.30,0,-372,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,515,-109.76,0.52,12,0.03,-21.00,4447.00,4390,20240529,-47.49,1602,20241206,43.88,2735,-15.72,20250417,1735,32.85,20250102,4390,-47.49,20240529,1602,43.88,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
20250513,140544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,0,3,0.00,14191715,6120,42.01,2320,2355,2300,3015,1625,2320,2318.91,0.30,0,-410,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,519,-110.48,0.52,12,0.03,-21.00,4447.00,4390,20240529,-47.15,1602,20241206,44.82,2735,-15.17,20250417,1735,33.72,20250102,4390,-47.15,20240529,1602,44.82,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
20250513,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,-15,5,-0.65,7194635,3104,21.31,2320,2355,2300,3015,1625,2320,2317.86,0.30,0,-421,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,515,-109.76,0.52,12,0.01,-21.00,4447.00,4390,20240529,-47.49,1602,20241206,43.88,2735,-15.72,20250417,1735,32.85,20250102,4390,-47.49,20240529,1602,43.88,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
20250513,120545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-10,5,-0.43,6332415,2730,18.74,2320,2355,2300,3015,1625,2320,2319.57,0.30,0,-422,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,516,-110.00,0.52,12,0.01,-21.00,4447.00,4390,20240529,-47.38,1602,20241206,44.19,2735,-15.54,20250417,1735,33.14,20250102,4390,-47.38,20240529,1602,44.19,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
20250513,110544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,35,2,1.51,4935865,2129,14.61,2320,2355,2300,3015,1625,2320,2318.40,0.30,0,-429,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,526,-112.14,0.53,12,0.01,-21.00,4447.00,4390,20240529,-46.36,1602,20241206,47.00,2735,-13.89,20250417,1735,35.73,20250102,4390,-46.36,20240529,1602,47.00,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
20250513,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,30,2,1.29,3533255,1528,10.49,2320,2355,2300,3015,1625,2320,2312.34,0.30,0,-304,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,525,-111.90,0.53,12,0.01,-21.00,4447.00,4390,20240529,-46.47,1602,20241206,46.69,2735,-14.08,20250417,1735,35.45,20250102,4390,-46.47,20240529,1602,46.69,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
20250513,090548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,0,3,0.00,23160,10,0.07,2320,2320,2300,3015,1625,2320,2316.00,0.30,0,-10,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,519,-110.48,0.52,12,0.00,-21.00,4447.00,4390,20240529,-47.15,1602,20241206,44.82,2735,-15.17,20250417,1735,33.72,20250102,4390,-47.15,20240529,1602,44.82,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
20250512,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,-65,5,-2.73,33790925,14569,91.58,2415,2450,2290,3100,1670,2385,2319.37,0.31,0,-753,2568,2476,2413,2321,2258,2522,2367,112,715,500,1620,5,1,22351062,519,-110.48,0.52,12,0.07,-21.00,4447.00,4390,20240529,-47.15,1602,20241206,44.82,2735,-15.17,20250417,1735,33.72,20250102,4390,-47.15,20240529,1602,44.82,20241206,0.11,Y,064520,500,111 억,,69801,N,N,0,N,00,N
20250512,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-35,5,-1.47,28604990,12329,77.50,2415,2450,2290,3100,1670,2385,2320.14,0.31,0,-757,2568,2476,2413,2321,2258,2522,2367,112,715,500,1620,5,1,22351062,525,-111.90,0.53,12,0.06,-21.00,4447.00,4390,20240529,-46.47,1602,20241206,46.69,2735,-14.08,20250417,1735,35.45,20250102,4390,-46.47,20240529,1602,46.69,20241206,0.11,Y,064520,500,111 억,,69801,N,N,0,N,00,N
20250512,140539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,-65,5,-2.73,27105250,11687,73.47,2415,2450,2290,3100,1670,2385,2319.26,0.31,0,-589,2568,2476,2413,2321,2258,2522,2367,112,715,500,1620,5,1,22351062,519,-110.48,0.52,12,0.05,-21.00,4447.00,4390,20240529,-47.15,1602,20241206,44.82,2735,-15.17,20250417,1735,33.72,20250102,4390,-47.15,20240529,1602,44.82,20241206,0.11,Y,064520,500,111 억,,69801,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 160535 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 25 2 1.08 18184775 7836 53.79 2320 2355 2300 3015 1625 2320 2320.67 0.30 0 -389 2513 2416 2353 2256 2193 2385 2225 112 695 500 1570 5 1 22351062 524 -111.67 0.53 12 0.04 -21.00 4447.00 4390 20240529 -46.58 1602 20241206 46.38 2735 -14.26 20250417 1735 35.16 20250102 4390 -46.58 20240529 1602 46.38 20241206 0.11 Y 064520 500 111 억 67819 N N 0 N 00 N
3 20250513 150542 57 100.00 KOSDAQ 전기·전자 N N N N N 2305 -15 5 -0.65 15100080 6514 44.71 2320 2355 2300 3015 1625 2320 2318.10 0.30 0 -372 2513 2416 2353 2256 2193 2385 2225 112 695 500 1570 5 1 22351062 515 -109.76 0.52 12 0.03 -21.00 4447.00 4390 20240529 -47.49 1602 20241206 43.88 2735 -15.72 20250417 1735 32.85 20250102 4390 -47.49 20240529 1602 43.88 20241206 0.11 Y 064520 500 111 억 67819 N N 0 N 00 N
4 20250513 140544 57 100.00 KOSDAQ 전기·전자 N N N N N 2320 0 3 0.00 14191715 6120 42.01 2320 2355 2300 3015 1625 2320 2318.91 0.30 0 -410 2513 2416 2353 2256 2193 2385 2225 112 695 500 1570 5 1 22351062 519 -110.48 0.52 12 0.03 -21.00 4447.00 4390 20240529 -47.15 1602 20241206 44.82 2735 -15.17 20250417 1735 33.72 20250102 4390 -47.15 20240529 1602 44.82 20241206 0.11 Y 064520 500 111 억 67819 N N 0 N 00 N
5 20250513 130545 57 100.00 KOSDAQ 전기·전자 N N N N N 2305 -15 5 -0.65 7194635 3104 21.31 2320 2355 2300 3015 1625 2320 2317.86 0.30 0 -421 2513 2416 2353 2256 2193 2385 2225 112 695 500 1570 5 1 22351062 515 -109.76 0.52 12 0.01 -21.00 4447.00 4390 20240529 -47.49 1602 20241206 43.88 2735 -15.72 20250417 1735 32.85 20250102 4390 -47.49 20240529 1602 43.88 20241206 0.11 Y 064520 500 111 억 67819 N N 0 N 00 N
6 20250513 120545 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 -10 5 -0.43 6332415 2730 18.74 2320 2355 2300 3015 1625 2320 2319.57 0.30 0 -422 2513 2416 2353 2256 2193 2385 2225 112 695 500 1570 5 1 22351062 516 -110.00 0.52 12 0.01 -21.00 4447.00 4390 20240529 -47.38 1602 20241206 44.19 2735 -15.54 20250417 1735 33.14 20250102 4390 -47.38 20240529 1602 44.19 20241206 0.11 Y 064520 500 111 억 67819 N N 0 N 00 N
7 20250513 110544 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 35 2 1.51 4935865 2129 14.61 2320 2355 2300 3015 1625 2320 2318.40 0.30 0 -429 2513 2416 2353 2256 2193 2385 2225 112 695 500 1570 5 1 22351062 526 -112.14 0.53 12 0.01 -21.00 4447.00 4390 20240529 -46.36 1602 20241206 47.00 2735 -13.89 20250417 1735 35.73 20250102 4390 -46.36 20240529 1602 47.00 20241206 0.11 Y 064520 500 111 억 67819 N N 0 N 00 N
8 20250513 100546 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 30 2 1.29 3533255 1528 10.49 2320 2355 2300 3015 1625 2320 2312.34 0.30 0 -304 2513 2416 2353 2256 2193 2385 2225 112 695 500 1570 5 1 22351062 525 -111.90 0.53 12 0.01 -21.00 4447.00 4390 20240529 -46.47 1602 20241206 46.69 2735 -14.08 20250417 1735 35.45 20250102 4390 -46.47 20240529 1602 46.69 20241206 0.11 Y 064520 500 111 억 67819 N N 0 N 00 N
9 20250513 090548 57 100.00 KOSDAQ 전기·전자 N N N N N 2320 0 3 0.00 23160 10 0.07 2320 2320 2300 3015 1625 2320 2316.00 0.30 0 -10 2513 2416 2353 2256 2193 2385 2225 112 695 500 1570 5 1 22351062 519 -110.48 0.52 12 0.00 -21.00 4447.00 4390 20240529 -47.15 1602 20241206 44.82 2735 -15.17 20250417 1735 33.72 20250102 4390 -47.15 20240529 1602 44.82 20241206 0.11 Y 064520 500 111 억 67819 N N 0 N 00 N
10 20250512 160534 57 100.00 KOSDAQ 전기·전자 N N N N N 2320 -65 5 -2.73 33790925 14569 91.58 2415 2450 2290 3100 1670 2385 2319.37 0.31 0 -753 2568 2476 2413 2321 2258 2522 2367 112 715 500 1620 5 1 22351062 519 -110.48 0.52 12 0.07 -21.00 4447.00 4390 20240529 -47.15 1602 20241206 44.82 2735 -15.17 20250417 1735 33.72 20250102 4390 -47.15 20240529 1602 44.82 20241206 0.11 Y 064520 500 111 억 69801 N N 0 N 00 N
11 20250512 150540 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 -35 5 -1.47 28604990 12329 77.50 2415 2450 2290 3100 1670 2385 2320.14 0.31 0 -757 2568 2476 2413 2321 2258 2522 2367 112 715 500 1620 5 1 22351062 525 -111.90 0.53 12 0.06 -21.00 4447.00 4390 20240529 -46.47 1602 20241206 46.69 2735 -14.08 20250417 1735 35.45 20250102 4390 -46.47 20240529 1602 46.69 20241206 0.11 Y 064520 500 111 억 69801 N N 0 N 00 N
12 20250512 140539 57 100.00 KOSDAQ 전기·전자 N N N N N 2320 -65 5 -2.73 27105250 11687 73.47 2415 2450 2290 3100 1670 2385 2319.26 0.31 0 -589 2568 2476 2413 2321 2258 2522 2367 112 715 500 1620 5 1 22351062 519 -110.48 0.52 12 0.05 -21.00 4447.00 4390 20240529 -47.15 1602 20241206 44.82 2735 -15.17 20250417 1735 33.72 20250102 4390 -47.15 20240529 1602 44.82 20241206 0.11 Y 064520 500 111 억 69801 N N 0 N 00 N