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
065680/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
20250513,160541,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,31800,2500,2,8.53,5914584700,189718,893.59,29700,32250,28500,38050,20550,29300,31175.34,6.63,0,40770,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2938,15.24,1.13,12,2.05,2087.00,28251.00,32250,20250513,-1.40,11800,20240805,169.49,32250,-1.40,20250513,16610,91.45,20250102,32250,-1.40,20250513,11800,169.49,20240805,4.10,Y,065680,500,49 억,,612869,N,N,5197,N,00,N
20250513,150548,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,31850,2550,2,8.70,5743428150,184336,868.24,29700,32250,28500,38050,20550,29300,31157.39,6.63,0,39500,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2943,15.26,1.13,12,1.99,2087.00,28251.00,32250,20250513,-1.24,11800,20240805,169.92,32250,-1.24,20250513,16610,91.75,20250102,32250,-1.24,20250513,11800,169.92,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
20250513,140549,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,31750,2450,2,8.36,5388616725,173137,815.49,29700,32250,28500,38050,20550,29300,31123.43,6.63,0,31766,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2934,15.21,1.12,12,1.87,2087.00,28251.00,32250,20250513,-1.55,11800,20240805,169.07,32250,-1.55,20250513,16610,91.15,20250102,32250,-1.55,20250513,11800,169.07,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
20250513,130550,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,31650,2350,2,8.02,5096745150,163944,772.19,29700,32250,28500,38050,20550,29300,31088.33,6.63,0,28326,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2925,15.17,1.12,12,1.77,2087.00,28251.00,32250,20250513,-1.86,11800,20240805,168.22,32250,-1.86,20250513,16610,90.55,20250102,32250,-1.86,20250513,11800,168.22,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
20250513,120551,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,31600,2300,2,7.85,4747932250,152938,720.35,29700,32250,28500,38050,20550,29300,31044.82,6.63,0,22668,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2920,15.14,1.12,12,1.66,2087.00,28251.00,32250,20250513,-2.02,11800,20240805,167.80,32250,-2.02,20250513,16610,90.25,20250102,32250,-2.02,20250513,11800,167.80,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
20250513,110550,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,31850,2550,2,8.70,4475164050,144301,679.67,29700,32250,28500,38050,20550,29300,31012.70,6.63,0,18992,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2943,15.26,1.13,12,1.56,2087.00,28251.00,32250,20250513,-1.24,11800,20240805,169.92,32250,-1.24,20250513,16610,91.75,20250102,32250,-1.24,20250513,11800,169.92,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
20250513,100552,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,30900,1600,2,5.46,2138688750,70566,332.37,29700,31250,28500,38050,20550,29300,30307.64,6.63,0,-7102,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2855,14.81,1.09,12,0.76,2087.00,28251.00,31250,20250513,-1.12,11800,20240805,161.86,31250,-1.12,20250513,16610,86.03,20250102,31250,-1.12,20250513,11800,161.86,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
20250513,090554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28550,-750,5,-2.56,65390050,2273,10.71,29700,29700,28550,38050,20550,29300,28768.17,6.63,0,-406,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2638,13.68,1.01,12,0.02,2087.00,28251.00,30950,20250423,-7.75,11800,20240805,141.95,30950,-7.75,20250423,16610,71.88,20250102,30950,-7.75,20250423,11800,141.95,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
20250512,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29300,-150,5,-0.51,620882550,21180,69.81,29450,29850,29050,38250,20650,29450,29314.57,6.60,0,2065,30483,29966,29383,28866,28283,30225,29125,50,8800,500,21200,50,1,9240471,2707,14.04,1.04,12,0.23,2087.00,28251.00,30950,20250423,-5.33,11800,20240805,148.31,30950,-5.33,20250423,16610,76.40,20250102,30950,-5.33,20250423,11800,148.31,20240805,4.14,Y,065680,500,49 억,,609839,N,N,2961,N,00,N
20250512,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29200,-250,5,-0.85,568944950,19402,63.95,29450,29850,29050,38250,20650,29450,29324.04,6.60,0,2945,30483,29966,29383,28866,28283,30225,29125,50,8800,500,21200,50,1,9240471,2698,13.99,1.03,12,0.21,2087.00,28251.00,30950,20250423,-5.65,11800,20240805,147.46,30950,-5.65,20250423,16610,75.80,20250102,30950,-5.65,20250423,11800,147.46,20240805,4.14,Y,065680,500,49 억,,609839,N,N,2976,N,00,N
20250512,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29200,-250,5,-0.85,485229100,16535,54.50,29450,29850,29050,38250,20650,29450,29345.58,6.60,0,1507,30483,29966,29383,28866,28283,30225,29125,50,8800,500,21200,50,1,9240471,2698,13.99,1.03,12,0.18,2087.00,28251.00,30950,20250423,-5.65,11800,20240805,147.46,30950,-5.65,20250423,16610,75.80,20250102,30950,-5.65,20250423,11800,147.46,20240805,4.14,Y,065680,500,49 억,,609839,N,N,2976,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 160541 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 31800 2500 2 8.53 5914584700 189718 893.59 29700 32250 28500 38050 20550 29300 31175.34 6.63 0 40770 30200 29750 29400 28950 28600 29575 28775 50 8750 500 21090 50 1 9240471 2938 15.24 1.13 12 2.05 2087.00 28251.00 32250 20250513 -1.40 11800 20240805 169.49 32250 -1.40 20250513 16610 91.45 20250102 32250 -1.40 20250513 11800 169.49 20240805 4.10 Y 065680 500 49 억 612869 N N 5197 N 00 N
3 20250513 150548 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 31850 2550 2 8.70 5743428150 184336 868.24 29700 32250 28500 38050 20550 29300 31157.39 6.63 0 39500 30200 29750 29400 28950 28600 29575 28775 50 8750 500 21090 50 1 9240471 2943 15.26 1.13 12 1.99 2087.00 28251.00 32250 20250513 -1.24 11800 20240805 169.92 32250 -1.24 20250513 16610 91.75 20250102 32250 -1.24 20250513 11800 169.92 20240805 4.10 Y 065680 500 49 억 612869 N N 2961 N 00 N
4 20250513 140549 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 31750 2450 2 8.36 5388616725 173137 815.49 29700 32250 28500 38050 20550 29300 31123.43 6.63 0 31766 30200 29750 29400 28950 28600 29575 28775 50 8750 500 21090 50 1 9240471 2934 15.21 1.12 12 1.87 2087.00 28251.00 32250 20250513 -1.55 11800 20240805 169.07 32250 -1.55 20250513 16610 91.15 20250102 32250 -1.55 20250513 11800 169.07 20240805 4.10 Y 065680 500 49 억 612869 N N 2961 N 00 N
5 20250513 130550 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 31650 2350 2 8.02 5096745150 163944 772.19 29700 32250 28500 38050 20550 29300 31088.33 6.63 0 28326 30200 29750 29400 28950 28600 29575 28775 50 8750 500 21090 50 1 9240471 2925 15.17 1.12 12 1.77 2087.00 28251.00 32250 20250513 -1.86 11800 20240805 168.22 32250 -1.86 20250513 16610 90.55 20250102 32250 -1.86 20250513 11800 168.22 20240805 4.10 Y 065680 500 49 억 612869 N N 2961 N 00 N
6 20250513 120551 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 31600 2300 2 7.85 4747932250 152938 720.35 29700 32250 28500 38050 20550 29300 31044.82 6.63 0 22668 30200 29750 29400 28950 28600 29575 28775 50 8750 500 21090 50 1 9240471 2920 15.14 1.12 12 1.66 2087.00 28251.00 32250 20250513 -2.02 11800 20240805 167.80 32250 -2.02 20250513 16610 90.25 20250102 32250 -2.02 20250513 11800 167.80 20240805 4.10 Y 065680 500 49 억 612869 N N 2961 N 00 N
7 20250513 110550 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 31850 2550 2 8.70 4475164050 144301 679.67 29700 32250 28500 38050 20550 29300 31012.70 6.63 0 18992 30200 29750 29400 28950 28600 29575 28775 50 8750 500 21090 50 1 9240471 2943 15.26 1.13 12 1.56 2087.00 28251.00 32250 20250513 -1.24 11800 20240805 169.92 32250 -1.24 20250513 16610 91.75 20250102 32250 -1.24 20250513 11800 169.92 20240805 4.10 Y 065680 500 49 억 612869 N N 2961 N 00 N
8 20250513 100552 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 30900 1600 2 5.46 2138688750 70566 332.37 29700 31250 28500 38050 20550 29300 30307.64 6.63 0 -7102 30200 29750 29400 28950 28600 29575 28775 50 8750 500 21090 50 1 9240471 2855 14.81 1.09 12 0.76 2087.00 28251.00 31250 20250513 -1.12 11800 20240805 161.86 31250 -1.12 20250513 16610 86.03 20250102 31250 -1.12 20250513 11800 161.86 20240805 4.10 Y 065680 500 49 억 612869 N N 2961 N 00 N
9 20250513 090554 57 100.00 KOSDAQ 전기·전자 N N N N N 28550 -750 5 -2.56 65390050 2273 10.71 29700 29700 28550 38050 20550 29300 28768.17 6.63 0 -406 30200 29750 29400 28950 28600 29575 28775 50 8750 500 21090 50 1 9240471 2638 13.68 1.01 12 0.02 2087.00 28251.00 30950 20250423 -7.75 11800 20240805 141.95 30950 -7.75 20250423 16610 71.88 20250102 30950 -7.75 20250423 11800 141.95 20240805 4.10 Y 065680 500 49 억 612869 N N 2961 N 00 N
10 20250512 160540 57 100.00 KOSDAQ 전기·전자 N N N N N 29300 -150 5 -0.51 620882550 21180 69.81 29450 29850 29050 38250 20650 29450 29314.57 6.60 0 2065 30483 29966 29383 28866 28283 30225 29125 50 8800 500 21200 50 1 9240471 2707 14.04 1.04 12 0.23 2087.00 28251.00 30950 20250423 -5.33 11800 20240805 148.31 30950 -5.33 20250423 16610 76.40 20250102 30950 -5.33 20250423 11800 148.31 20240805 4.14 Y 065680 500 49 억 609839 N N 2961 N 00 N
11 20250512 150546 57 100.00 KOSDAQ 전기·전자 N N N N N 29200 -250 5 -0.85 568944950 19402 63.95 29450 29850 29050 38250 20650 29450 29324.04 6.60 0 2945 30483 29966 29383 28866 28283 30225 29125 50 8800 500 21200 50 1 9240471 2698 13.99 1.03 12 0.21 2087.00 28251.00 30950 20250423 -5.65 11800 20240805 147.46 30950 -5.65 20250423 16610 75.80 20250102 30950 -5.65 20250423 11800 147.46 20240805 4.14 Y 065680 500 49 억 609839 N N 2976 N 00 N
12 20250512 140545 57 100.00 KOSDAQ 전기·전자 N N N N N 29200 -250 5 -0.85 485229100 16535 54.50 29450 29850 29050 38250 20650 29450 29345.58 6.60 0 1507 30483 29966 29383 28866 28283 30225 29125 50 8800 500 21200 50 1 9240471 2698 13.99 1.03 12 0.18 2087.00 28251.00 30950 20250423 -5.65 11800 20240805 147.46 30950 -5.65 20250423 16610 75.80 20250102 30950 -5.65 20250423 11800 147.46 20240805 4.14 Y 065680 500 49 억 609839 N N 2976 N 00 N