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
065770/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,1692,-63,5,-3.59,283704650,166063,85.60,1755,1755,1680,2280,1229,1755,1708.42,3.53,0,-2001,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,328,30.21,1.77,12,0.86,56.00,957.00,3190,20241211,-46.96,899,20241121,88.21,2650,-36.15,20250409,1411,19.91,20250502,3190,-46.96,20241211,899,88.21,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
20250513,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1692,-63,5,-3.59,265693600,155407,80.11,1755,1755,1680,2280,1229,1755,1709.66,3.53,0,1,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,328,30.21,1.77,12,0.80,56.00,957.00,3190,20241211,-46.96,899,20241121,88.21,2650,-36.15,20250409,1411,19.91,20250502,3190,-46.96,20241211,899,88.21,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
20250513,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1705,-50,5,-2.85,205340776,119654,61.68,1755,1755,1690,2280,1229,1755,1716.12,3.53,0,5445,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,331,30.45,1.78,12,0.62,56.00,957.00,3190,20241211,-46.55,899,20241121,89.66,2650,-35.66,20250409,1411,20.84,20250502,3190,-46.55,20241211,899,89.66,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
20250513,130551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1708,-47,5,-2.68,175641437,102123,52.64,1755,1755,1699,2280,1229,1755,1719.90,3.53,0,8125,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,332,30.50,1.78,12,0.53,56.00,957.00,3190,20241211,-46.46,899,20241121,89.99,2650,-35.55,20250409,1411,21.05,20250502,3190,-46.46,20241211,899,89.99,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
20250513,120552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1710,-45,5,-2.56,140184132,81312,41.91,1755,1755,1701,2280,1229,1755,1724.03,3.53,0,10591,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,332,30.54,1.79,12,0.42,56.00,957.00,3190,20241211,-46.39,899,20241121,90.21,2650,-35.47,20250409,1411,21.19,20250502,3190,-46.39,20241211,899,90.21,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
20250513,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1724,-31,5,-1.77,104056071,60196,31.03,1755,1755,1715,2280,1229,1755,1728.62,3.53,0,7255,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,335,30.79,1.80,12,0.31,56.00,957.00,3190,20241211,-45.96,899,20241121,91.77,2650,-34.94,20250409,1411,22.18,20250502,3190,-45.96,20241211,899,91.77,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
20250513,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1733,-22,5,-1.25,82490521,47673,24.57,1755,1755,1715,2280,1229,1755,1730.34,3.53,0,6965,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,336,30.95,1.81,12,0.25,56.00,957.00,3190,20241211,-45.67,899,20241121,92.77,2650,-34.60,20250409,1411,22.82,20250502,3190,-45.67,20241211,899,92.77,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
20250513,090555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1745,-10,5,-0.57,10056700,5760,2.97,1755,1755,1728,2280,1229,1755,1745.95,3.53,0,-601,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,339,31.16,1.82,12,0.03,56.00,957.00,3190,20241211,-45.30,899,20241121,94.10,2650,-34.15,20250409,1411,23.67,20250502,3190,-45.30,20241211,899,94.10,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
20250512,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1755,63,2,3.72,338054862,191901,110.64,1707,1781,1707,2195,1185,1692,1761.61,3.33,0,36153,1806,1748,1699,1641,1592,1724,1617,97,503,500,1010,1,1,19411130,341,31.34,1.83,12,0.99,56.00,957.00,3190,20241211,-44.98,899,20241121,95.22,2650,-33.77,20250409,1411,24.38,20250502,3190,-44.98,20241211,899,95.22,20241121,0.08,Y,065770,500,97 억,,645510,N,N,58,N,00,N
20250512,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1756,64,2,3.78,327306985,185766,107.10,1707,1781,1707,2195,1185,1692,1761.93,3.33,0,36253,1806,1748,1699,1641,1592,1724,1617,97,503,500,1010,1,1,19411130,341,31.36,1.83,12,0.96,56.00,957.00,3190,20241211,-44.95,899,20241121,95.33,2650,-33.74,20250409,1411,24.45,20250502,3190,-44.95,20241211,899,95.33,20241121,0.08,Y,065770,500,97 억,,645510,N,N,1253,N,00,N
20250512,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,69,2,4.08,272845390,154729,89.21,1707,1781,1707,2195,1185,1692,1763.38,3.33,0,50328,1806,1748,1699,1641,1592,1724,1617,97,503,500,1010,1,1,19411130,342,31.45,1.84,12,0.80,56.00,957.00,3190,20241211,-44.80,899,20241121,95.88,2650,-33.55,20250409,1411,24.81,20250502,3190,-44.80,20241211,899,95.88,20241121,0.08,Y,065770,500,97 억,,645510,N,N,1253,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 1692 -63 5 -3.59 283704650 166063 85.60 1755 1755 1680 2280 1229 1755 1708.42 3.53 0 -2001 1821 1787 1747 1713 1673 1805 1731 97 525 500 1050 1 1 19411130 328 30.21 1.77 12 0.86 56.00 957.00 3190 20241211 -46.96 899 20241121 88.21 2650 -36.15 20250409 1411 19.91 20250502 3190 -46.96 20241211 899 88.21 20241121 0.08 Y 065770 500 97 억 685711 N N 58 N 00 N
3 20250513 150549 57 100.00 KOSDAQ 전기·전자 N N N N N 1692 -63 5 -3.59 265693600 155407 80.11 1755 1755 1680 2280 1229 1755 1709.66 3.53 0 1 1821 1787 1747 1713 1673 1805 1731 97 525 500 1050 1 1 19411130 328 30.21 1.77 12 0.80 56.00 957.00 3190 20241211 -46.96 899 20241121 88.21 2650 -36.15 20250409 1411 19.91 20250502 3190 -46.96 20241211 899 88.21 20241121 0.08 Y 065770 500 97 억 685711 N N 58 N 00 N
4 20250513 140550 57 100.00 KOSDAQ 전기·전자 N N N N N 1705 -50 5 -2.85 205340776 119654 61.68 1755 1755 1690 2280 1229 1755 1716.12 3.53 0 5445 1821 1787 1747 1713 1673 1805 1731 97 525 500 1050 1 1 19411130 331 30.45 1.78 12 0.62 56.00 957.00 3190 20241211 -46.55 899 20241121 89.66 2650 -35.66 20250409 1411 20.84 20250502 3190 -46.55 20241211 899 89.66 20241121 0.08 Y 065770 500 97 억 685711 N N 58 N 00 N
5 20250513 130551 57 100.00 KOSDAQ 전기·전자 N N N N N 1708 -47 5 -2.68 175641437 102123 52.64 1755 1755 1699 2280 1229 1755 1719.90 3.53 0 8125 1821 1787 1747 1713 1673 1805 1731 97 525 500 1050 1 1 19411130 332 30.50 1.78 12 0.53 56.00 957.00 3190 20241211 -46.46 899 20241121 89.99 2650 -35.55 20250409 1411 21.05 20250502 3190 -46.46 20241211 899 89.99 20241121 0.08 Y 065770 500 97 억 685711 N N 58 N 00 N
6 20250513 120552 57 100.00 KOSDAQ 전기·전자 N N N N N 1710 -45 5 -2.56 140184132 81312 41.91 1755 1755 1701 2280 1229 1755 1724.03 3.53 0 10591 1821 1787 1747 1713 1673 1805 1731 97 525 500 1050 1 1 19411130 332 30.54 1.79 12 0.42 56.00 957.00 3190 20241211 -46.39 899 20241121 90.21 2650 -35.47 20250409 1411 21.19 20250502 3190 -46.39 20241211 899 90.21 20241121 0.08 Y 065770 500 97 억 685711 N N 58 N 00 N
7 20250513 110551 57 100.00 KOSDAQ 전기·전자 N N N N N 1724 -31 5 -1.77 104056071 60196 31.03 1755 1755 1715 2280 1229 1755 1728.62 3.53 0 7255 1821 1787 1747 1713 1673 1805 1731 97 525 500 1050 1 1 19411130 335 30.79 1.80 12 0.31 56.00 957.00 3190 20241211 -45.96 899 20241121 91.77 2650 -34.94 20250409 1411 22.18 20250502 3190 -45.96 20241211 899 91.77 20241121 0.08 Y 065770 500 97 억 685711 N N 58 N 00 N
8 20250513 100553 57 100.00 KOSDAQ 전기·전자 N N N N N 1733 -22 5 -1.25 82490521 47673 24.57 1755 1755 1715 2280 1229 1755 1730.34 3.53 0 6965 1821 1787 1747 1713 1673 1805 1731 97 525 500 1050 1 1 19411130 336 30.95 1.81 12 0.25 56.00 957.00 3190 20241211 -45.67 899 20241121 92.77 2650 -34.60 20250409 1411 22.82 20250502 3190 -45.67 20241211 899 92.77 20241121 0.08 Y 065770 500 97 억 685711 N N 58 N 00 N
9 20250513 090555 57 100.00 KOSDAQ 전기·전자 N N N N N 1745 -10 5 -0.57 10056700 5760 2.97 1755 1755 1728 2280 1229 1755 1745.95 3.53 0 -601 1821 1787 1747 1713 1673 1805 1731 97 525 500 1050 1 1 19411130 339 31.16 1.82 12 0.03 56.00 957.00 3190 20241211 -45.30 899 20241121 94.10 2650 -34.15 20250409 1411 23.67 20250502 3190 -45.30 20241211 899 94.10 20241121 0.08 Y 065770 500 97 억 685711 N N 58 N 00 N
10 20250512 160541 57 100.00 KOSDAQ 전기·전자 N N N N N 1755 63 2 3.72 338054862 191901 110.64 1707 1781 1707 2195 1185 1692 1761.61 3.33 0 36153 1806 1748 1699 1641 1592 1724 1617 97 503 500 1010 1 1 19411130 341 31.34 1.83 12 0.99 56.00 957.00 3190 20241211 -44.98 899 20241121 95.22 2650 -33.77 20250409 1411 24.38 20250502 3190 -44.98 20241211 899 95.22 20241121 0.08 Y 065770 500 97 억 645510 N N 58 N 00 N
11 20250512 150547 57 100.00 KOSDAQ 전기·전자 N N N N N 1756 64 2 3.78 327306985 185766 107.10 1707 1781 1707 2195 1185 1692 1761.93 3.33 0 36253 1806 1748 1699 1641 1592 1724 1617 97 503 500 1010 1 1 19411130 341 31.36 1.83 12 0.96 56.00 957.00 3190 20241211 -44.95 899 20241121 95.33 2650 -33.74 20250409 1411 24.45 20250502 3190 -44.95 20241211 899 95.33 20241121 0.08 Y 065770 500 97 억 645510 N N 1253 N 00 N
12 20250512 140546 57 100.00 KOSDAQ 전기·전자 N N N N N 1761 69 2 4.08 272845390 154729 89.21 1707 1781 1707 2195 1185 1692 1763.38 3.33 0 50328 1806 1748 1699 1641 1592 1724 1617 97 503 500 1010 1 1 19411130 342 31.45 1.84 12 0.80 56.00 957.00 3190 20241211 -44.80 899 20241121 95.88 2650 -33.55 20250409 1411 24.81 20250502 3190 -44.80 20241211 899 95.88 20241121 0.08 Y 065770 500 97 억 645510 N N 1253 N 00 N