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
065710/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
20250513,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24500,600,2,2.51,186977950,7706,98.44,23900,24500,23900,31050,16750,23900,24261.90,2.31,0,2013,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1262,10.97,1.24,12,0.15,2233.00,19714.00,25150,20250422,-2.58,17710,20240805,38.34,25150,-2.58,20250422,19610,24.94,20250108,25150,-2.58,20250422,17710,38.34,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
20250513,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24400,500,2,2.09,176243675,7267,92.83,23900,24400,23900,31050,16750,23900,24252.60,2.31,0,2009,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1257,10.93,1.24,12,0.14,2233.00,19714.00,25150,20250422,-2.98,17710,20240805,37.78,25150,-2.98,20250422,19610,24.43,20250108,25150,-2.98,20250422,17710,37.78,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
20250513,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24250,350,2,1.46,114659725,4737,60.51,23900,24400,23900,31050,16750,23900,24205.14,2.31,0,757,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1249,10.86,1.23,12,0.09,2233.00,19714.00,25150,20250422,-3.58,17710,20240805,36.93,25150,-3.58,20250422,19610,23.66,20250108,25150,-3.58,20250422,17710,36.93,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
20250513,130551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24250,350,2,1.46,111482475,4606,58.84,23900,24400,23900,31050,16750,23900,24203.75,2.31,0,723,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1249,10.86,1.23,12,0.09,2233.00,19714.00,25150,20250422,-3.58,17710,20240805,36.93,25150,-3.58,20250422,19610,23.66,20250108,25150,-3.58,20250422,17710,36.93,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
20250513,120551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24250,350,2,1.46,104354275,4312,55.08,23900,24400,23900,31050,16750,23900,24200.90,2.31,0,514,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1249,10.86,1.23,12,0.08,2233.00,19714.00,25150,20250422,-3.58,17710,20240805,36.93,25150,-3.58,20250422,19610,23.66,20250108,25150,-3.58,20250422,17710,36.93,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
20250513,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24400,500,2,2.09,99877100,4128,52.73,23900,24400,23900,31050,16750,23900,24195.03,2.31,0,569,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1257,10.93,1.24,12,0.08,2233.00,19714.00,25150,20250422,-2.98,17710,20240805,37.78,25150,-2.98,20250422,19610,24.43,20250108,25150,-2.98,20250422,17710,37.78,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
20250513,100552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24300,400,2,1.67,84061500,3478,44.43,23900,24400,23900,31050,16750,23900,24169.49,2.31,0,346,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1251,10.88,1.23,12,0.07,2233.00,19714.00,25150,20250422,-3.38,17710,20240805,37.21,25150,-3.38,20250422,19610,23.92,20250108,25150,-3.38,20250422,17710,37.21,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
20250513,090555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23950,50,2,0.21,430850,18,0.23,23900,24000,23900,31050,16750,23900,23936.11,2.31,0,3,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1233,10.73,1.21,12,0.00,2233.00,19714.00,25150,20250422,-4.77,17710,20240805,35.23,25150,-4.77,20250422,19610,22.13,20250108,25150,-4.77,20250422,17710,35.23,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
20250512,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23900,250,2,1.06,187004350,7827,46.50,23650,24150,23500,30700,16600,23650,23892.21,2.26,0,2787,24050,23850,23600,23400,23150,23875,23425,26,7050,500,17500,50,1,5150000,1231,10.70,1.21,12,0.15,2233.00,19714.00,25150,20250422,-4.97,17710,20240805,34.95,25150,-4.97,20250422,19610,21.88,20250108,25150,-4.97,20250422,17710,34.95,20240805,0.08,Y,065710,500,25 억,,116398,N,N,6,N,00,N
20250512,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23950,300,2,1.27,172404350,7216,42.87,23650,24150,23500,30700,16600,23650,23891.96,2.26,0,2689,24050,23850,23600,23400,23150,23875,23425,26,7050,500,17500,50,1,5150000,1233,10.73,1.21,12,0.14,2233.00,19714.00,25150,20250422,-4.77,17710,20240805,35.23,25150,-4.77,20250422,19610,22.13,20250108,25150,-4.77,20250422,17710,35.23,20240805,0.08,Y,065710,500,25 억,,116398,N,N,0,N,00,N
20250512,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24000,350,2,1.48,135114000,5665,33.65,23650,24100,23500,30700,16600,23650,23850.66,2.26,0,3016,24050,23850,23600,23400,23150,23875,23425,26,7050,500,17500,50,1,5150000,1236,10.75,1.22,12,0.11,2233.00,19714.00,25150,20250422,-4.57,17710,20240805,35.52,25150,-4.57,20250422,19610,22.39,20250108,25150,-4.57,20250422,17710,35.52,20240805,0.08,Y,065710,500,25 억,,116398,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 160542 57 100.00 KOSDAQ 전기·전자 N N N N N 24500 600 2 2.51 186977950 7706 98.44 23900 24500 23900 31050 16750 23900 24261.90 2.31 0 2013 24500 24200 23850 23550 23200 24350 23700 26 7150 500 17680 50 1 5150000 1262 10.97 1.24 12 0.15 2233.00 19714.00 25150 20250422 -2.58 17710 20240805 38.34 25150 -2.58 20250422 19610 24.94 20250108 25150 -2.58 20250422 17710 38.34 20240805 0.09 Y 065710 500 25 억 119112 N N 6 N 00 N
3 20250513 150549 57 100.00 KOSDAQ 전기·전자 N N N N N 24400 500 2 2.09 176243675 7267 92.83 23900 24400 23900 31050 16750 23900 24252.60 2.31 0 2009 24500 24200 23850 23550 23200 24350 23700 26 7150 500 17680 50 1 5150000 1257 10.93 1.24 12 0.14 2233.00 19714.00 25150 20250422 -2.98 17710 20240805 37.78 25150 -2.98 20250422 19610 24.43 20250108 25150 -2.98 20250422 17710 37.78 20240805 0.09 Y 065710 500 25 억 119112 N N 6 N 00 N
4 20250513 140550 57 100.00 KOSDAQ 전기·전자 N N N N N 24250 350 2 1.46 114659725 4737 60.51 23900 24400 23900 31050 16750 23900 24205.14 2.31 0 757 24500 24200 23850 23550 23200 24350 23700 26 7150 500 17680 50 1 5150000 1249 10.86 1.23 12 0.09 2233.00 19714.00 25150 20250422 -3.58 17710 20240805 36.93 25150 -3.58 20250422 19610 23.66 20250108 25150 -3.58 20250422 17710 36.93 20240805 0.09 Y 065710 500 25 억 119112 N N 6 N 00 N
5 20250513 130551 57 100.00 KOSDAQ 전기·전자 N N N N N 24250 350 2 1.46 111482475 4606 58.84 23900 24400 23900 31050 16750 23900 24203.75 2.31 0 723 24500 24200 23850 23550 23200 24350 23700 26 7150 500 17680 50 1 5150000 1249 10.86 1.23 12 0.09 2233.00 19714.00 25150 20250422 -3.58 17710 20240805 36.93 25150 -3.58 20250422 19610 23.66 20250108 25150 -3.58 20250422 17710 36.93 20240805 0.09 Y 065710 500 25 억 119112 N N 6 N 00 N
6 20250513 120551 57 100.00 KOSDAQ 전기·전자 N N N N N 24250 350 2 1.46 104354275 4312 55.08 23900 24400 23900 31050 16750 23900 24200.90 2.31 0 514 24500 24200 23850 23550 23200 24350 23700 26 7150 500 17680 50 1 5150000 1249 10.86 1.23 12 0.08 2233.00 19714.00 25150 20250422 -3.58 17710 20240805 36.93 25150 -3.58 20250422 19610 23.66 20250108 25150 -3.58 20250422 17710 36.93 20240805 0.09 Y 065710 500 25 억 119112 N N 6 N 00 N
7 20250513 110551 57 100.00 KOSDAQ 전기·전자 N N N N N 24400 500 2 2.09 99877100 4128 52.73 23900 24400 23900 31050 16750 23900 24195.03 2.31 0 569 24500 24200 23850 23550 23200 24350 23700 26 7150 500 17680 50 1 5150000 1257 10.93 1.24 12 0.08 2233.00 19714.00 25150 20250422 -2.98 17710 20240805 37.78 25150 -2.98 20250422 19610 24.43 20250108 25150 -2.98 20250422 17710 37.78 20240805 0.09 Y 065710 500 25 억 119112 N N 6 N 00 N
8 20250513 100552 57 100.00 KOSDAQ 전기·전자 N N N N N 24300 400 2 1.67 84061500 3478 44.43 23900 24400 23900 31050 16750 23900 24169.49 2.31 0 346 24500 24200 23850 23550 23200 24350 23700 26 7150 500 17680 50 1 5150000 1251 10.88 1.23 12 0.07 2233.00 19714.00 25150 20250422 -3.38 17710 20240805 37.21 25150 -3.38 20250422 19610 23.92 20250108 25150 -3.38 20250422 17710 37.21 20240805 0.09 Y 065710 500 25 억 119112 N N 6 N 00 N
9 20250513 090555 57 100.00 KOSDAQ 전기·전자 N N N N N 23950 50 2 0.21 430850 18 0.23 23900 24000 23900 31050 16750 23900 23936.11 2.31 0 3 24500 24200 23850 23550 23200 24350 23700 26 7150 500 17680 50 1 5150000 1233 10.73 1.21 12 0.00 2233.00 19714.00 25150 20250422 -4.77 17710 20240805 35.23 25150 -4.77 20250422 19610 22.13 20250108 25150 -4.77 20250422 17710 35.23 20240805 0.09 Y 065710 500 25 억 119112 N N 6 N 00 N
10 20250512 160540 57 100.00 KOSDAQ 전기·전자 N N N N N 23900 250 2 1.06 187004350 7827 46.50 23650 24150 23500 30700 16600 23650 23892.21 2.26 0 2787 24050 23850 23600 23400 23150 23875 23425 26 7050 500 17500 50 1 5150000 1231 10.70 1.21 12 0.15 2233.00 19714.00 25150 20250422 -4.97 17710 20240805 34.95 25150 -4.97 20250422 19610 21.88 20250108 25150 -4.97 20250422 17710 34.95 20240805 0.08 Y 065710 500 25 억 116398 N N 6 N 00 N
11 20250512 150546 57 100.00 KOSDAQ 전기·전자 N N N N N 23950 300 2 1.27 172404350 7216 42.87 23650 24150 23500 30700 16600 23650 23891.96 2.26 0 2689 24050 23850 23600 23400 23150 23875 23425 26 7050 500 17500 50 1 5150000 1233 10.73 1.21 12 0.14 2233.00 19714.00 25150 20250422 -4.77 17710 20240805 35.23 25150 -4.77 20250422 19610 22.13 20250108 25150 -4.77 20250422 17710 35.23 20240805 0.08 Y 065710 500 25 억 116398 N N 0 N 00 N
12 20250512 140546 57 100.00 KOSDAQ 전기·전자 N N N N N 24000 350 2 1.48 135114000 5665 33.65 23650 24100 23500 30700 16600 23650 23850.66 2.26 0 3016 24050 23850 23600 23400 23150 23875 23425 26 7050 500 17500 50 1 5150000 1236 10.75 1.22 12 0.11 2233.00 19714.00 25150 20250422 -4.57 17710 20240805 35.52 25150 -4.57 20250422 19610 22.39 20250108 25150 -4.57 20250422 17710 35.52 20240805 0.08 Y 065710 500 25 억 116398 N N 0 N 00 N