ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069330/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
20250516,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1242,-19,5,-1.51,415640011,339039,352.48,1258,1258,1212,1639,883,1261,1225.93,1.96,0,-5953,1283,1272,1260,1249,1237,1266,1243,71,378,500,880,1,1,14191091,176,19.71,0.89,12,2.39,63.00,1389.00,1943,20250408,-36.08,1193,20241104,4.11,1943,-36.08,20250408,1212,2.48,20250516,1943,-36.08,20250408,1193,4.11,20241104,0.04,Y,069330,500,70 억,,278406,N,N,21196,N,00,N
20250516,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1234,-27,5,-2.14,394103063,321555,334.30,1258,1258,1212,1639,883,1261,1225.62,1.96,0,159,1283,1272,1260,1249,1237,1266,1243,71,378,500,880,1,1,14191091,175,19.59,0.89,12,2.27,63.00,1389.00,1943,20250408,-36.49,1193,20241104,3.44,1943,-36.49,20250408,1212,1.82,20250516,1943,-36.49,20250408,1193,3.44,20241104,0.04,Y,069330,500,70 억,,278406,N,N,4499,N,00,N
20250516,140523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1231,-30,5,-2.38,367582285,299974,311.86,1258,1258,1212,1639,883,1261,1225.38,1.96,0,2430,1283,1272,1260,1249,1237,1266,1243,71,378,500,880,1,1,14191091,175,19.54,0.89,12,2.11,63.00,1389.00,1943,20250408,-36.64,1193,20241104,3.19,1943,-36.64,20250408,1212,1.57,20250516,1943,-36.64,20250408,1193,3.19,20241104,0.04,Y,069330,500,70 억,,278406,N,N,4499,N,00,N
20250516,130522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,-28,5,-2.22,352473213,287709,299.11,1258,1258,1212,1639,883,1261,1225.10,1.96,0,3854,1283,1272,1260,1249,1237,1266,1243,71,378,500,880,1,1,14191091,175,19.57,0.89,12,2.03,63.00,1389.00,1943,20250408,-36.54,1193,20241104,3.35,1943,-36.54,20250408,1212,1.73,20250516,1943,-36.54,20250408,1193,3.35,20241104,0.04,Y,069330,500,70 억,,278406,N,N,4499,N,00,N
20250516,120524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1227,-34,5,-2.70,331411584,270605,281.33,1258,1258,1212,1639,883,1261,1224.71,1.96,0,10159,1283,1272,1260,1249,1237,1266,1243,71,378,500,880,1,1,14191091,174,19.48,0.88,12,1.91,63.00,1389.00,1943,20250408,-36.85,1193,20241104,2.85,1943,-36.85,20250408,1212,1.24,20250516,1943,-36.85,20250408,1193,2.85,20241104,0.04,Y,069330,500,70 억,,278406,N,N,4499,N,00,N
20250516,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1229,-32,5,-2.54,326903952,266932,277.51,1258,1258,1212,1639,883,1261,1224.67,1.96,0,10104,1283,1272,1260,1249,1237,1266,1243,71,378,500,880,1,1,14191091,174,19.51,0.88,12,1.88,63.00,1389.00,1943,20250408,-36.75,1193,20241104,3.02,1943,-36.75,20250408,1212,1.40,20250516,1943,-36.75,20250408,1193,3.02,20241104,0.04,Y,069330,500,70 억,,278406,N,N,4499,N,00,N
20250516,100526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1230,-31,5,-2.46,167930738,136481,141.89,1258,1258,1218,1639,883,1261,1230.43,1.96,0,-4448,1283,1272,1260,1249,1237,1266,1243,71,378,500,880,1,1,14191091,175,19.52,0.89,12,0.96,63.00,1389.00,1943,20250408,-36.70,1193,20241104,3.10,1943,-36.70,20250408,1218,0.99,20250516,1943,-36.70,20250408,1193,3.10,20241104,0.04,Y,069330,500,70 억,,278406,N,N,4499,N,00,N
20250516,090525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1252,-9,5,-0.71,5357370,4297,4.47,1258,1258,1241,1639,883,1261,1246.77,1.96,0,-1672,1283,1272,1260,1249,1237,1266,1243,71,378,500,880,1,1,14191091,178,19.87,0.90,12,0.03,63.00,1389.00,1943,20250408,-35.56,1193,20241104,4.95,1943,-35.56,20250408,1227,2.04,20250507,1943,-35.56,20250408,1193,4.95,20241104,0.04,Y,069330,500,70 억,,278406,N,N,4499,N,00,N
20250515,160601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1261,-4,5,-0.32,120665191,96187,68.43,1271,1271,1248,1644,886,1265,1254.48,2.12,0,-22088,1327,1295,1276,1244,1225,1286,1235,71,379,500,880,1,1,14191091,179,20.02,0.91,12,0.68,63.00,1389.00,1943,20250408,-35.10,1193,20241104,5.70,1943,-35.10,20250408,1227,2.77,20250507,1943,-35.10,20250408,1193,5.70,20241104,0.04,Y,069330,500,70 억,,300382,N,N,4499,N,00,N
20250515,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1250,-15,5,-1.19,103194973,82224,58.49,1271,1271,1248,1644,886,1265,1255.05,2.12,0,-19634,1327,1295,1276,1244,1225,1286,1235,71,379,500,880,1,1,14191091,177,19.84,0.90,12,0.58,63.00,1389.00,1943,20250408,-35.67,1193,20241104,4.78,1943,-35.67,20250408,1227,1.87,20250507,1943,-35.67,20250408,1193,4.78,20241104,0.04,Y,069330,500,70 억,,300382,N,N,1486,N,00,N
20250515,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1260,-5,5,-0.40,84760787,67470,48.00,1271,1271,1248,1644,886,1265,1256.27,2.12,0,-17517,1327,1295,1276,1244,1225,1286,1235,71,379,500,880,1,1,14191091,179,20.00,0.91,12,0.48,63.00,1389.00,1943,20250408,-35.15,1193,20241104,5.62,1943,-35.15,20250408,1227,2.69,20250507,1943,-35.15,20250408,1193,5.62,20241104,0.04,Y,069330,500,70 억,,300382,N,N,1486,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 20250516 160520 57 100.00 KOSDAQ 전기·전자 N N N N N 1242 -19 5 -1.51 415640011 339039 352.48 1258 1258 1212 1639 883 1261 1225.93 1.96 0 -5953 1283 1272 1260 1249 1237 1266 1243 71 378 500 880 1 1 14191091 176 19.71 0.89 12 2.39 63.00 1389.00 1943 20250408 -36.08 1193 20241104 4.11 1943 -36.08 20250408 1212 2.48 20250516 1943 -36.08 20250408 1193 4.11 20241104 0.04 Y 069330 500 70 억 278406 N N 21196 N 00 N
3 20250516 150526 57 100.00 KOSDAQ 전기·전자 N N N N N 1234 -27 5 -2.14 394103063 321555 334.30 1258 1258 1212 1639 883 1261 1225.62 1.96 0 159 1283 1272 1260 1249 1237 1266 1243 71 378 500 880 1 1 14191091 175 19.59 0.89 12 2.27 63.00 1389.00 1943 20250408 -36.49 1193 20241104 3.44 1943 -36.49 20250408 1212 1.82 20250516 1943 -36.49 20250408 1193 3.44 20241104 0.04 Y 069330 500 70 억 278406 N N 4499 N 00 N
4 20250516 140523 57 100.00 KOSDAQ 전기·전자 N N N N N 1231 -30 5 -2.38 367582285 299974 311.86 1258 1258 1212 1639 883 1261 1225.38 1.96 0 2430 1283 1272 1260 1249 1237 1266 1243 71 378 500 880 1 1 14191091 175 19.54 0.89 12 2.11 63.00 1389.00 1943 20250408 -36.64 1193 20241104 3.19 1943 -36.64 20250408 1212 1.57 20250516 1943 -36.64 20250408 1193 3.19 20241104 0.04 Y 069330 500 70 억 278406 N N 4499 N 00 N
5 20250516 130522 57 100.00 KOSDAQ 전기·전자 N N N N N 1233 -28 5 -2.22 352473213 287709 299.11 1258 1258 1212 1639 883 1261 1225.10 1.96 0 3854 1283 1272 1260 1249 1237 1266 1243 71 378 500 880 1 1 14191091 175 19.57 0.89 12 2.03 63.00 1389.00 1943 20250408 -36.54 1193 20241104 3.35 1943 -36.54 20250408 1212 1.73 20250516 1943 -36.54 20250408 1193 3.35 20241104 0.04 Y 069330 500 70 억 278406 N N 4499 N 00 N
6 20250516 120524 57 100.00 KOSDAQ 전기·전자 N N N N N 1227 -34 5 -2.70 331411584 270605 281.33 1258 1258 1212 1639 883 1261 1224.71 1.96 0 10159 1283 1272 1260 1249 1237 1266 1243 71 378 500 880 1 1 14191091 174 19.48 0.88 12 1.91 63.00 1389.00 1943 20250408 -36.85 1193 20241104 2.85 1943 -36.85 20250408 1212 1.24 20250516 1943 -36.85 20250408 1193 2.85 20241104 0.04 Y 069330 500 70 억 278406 N N 4499 N 00 N
7 20250516 110506 57 100.00 KOSDAQ 전기·전자 N N N N N 1229 -32 5 -2.54 326903952 266932 277.51 1258 1258 1212 1639 883 1261 1224.67 1.96 0 10104 1283 1272 1260 1249 1237 1266 1243 71 378 500 880 1 1 14191091 174 19.51 0.88 12 1.88 63.00 1389.00 1943 20250408 -36.75 1193 20241104 3.02 1943 -36.75 20250408 1212 1.40 20250516 1943 -36.75 20250408 1193 3.02 20241104 0.04 Y 069330 500 70 억 278406 N N 4499 N 00 N
8 20250516 100526 57 100.00 KOSDAQ 전기·전자 N N N N N 1230 -31 5 -2.46 167930738 136481 141.89 1258 1258 1218 1639 883 1261 1230.43 1.96 0 -4448 1283 1272 1260 1249 1237 1266 1243 71 378 500 880 1 1 14191091 175 19.52 0.89 12 0.96 63.00 1389.00 1943 20250408 -36.70 1193 20241104 3.10 1943 -36.70 20250408 1218 0.99 20250516 1943 -36.70 20250408 1193 3.10 20241104 0.04 Y 069330 500 70 억 278406 N N 4499 N 00 N
9 20250516 090525 57 100.00 KOSDAQ 전기·전자 N N N N N 1252 -9 5 -0.71 5357370 4297 4.47 1258 1258 1241 1639 883 1261 1246.77 1.96 0 -1672 1283 1272 1260 1249 1237 1266 1243 71 378 500 880 1 1 14191091 178 19.87 0.90 12 0.03 63.00 1389.00 1943 20250408 -35.56 1193 20241104 4.95 1943 -35.56 20250408 1227 2.04 20250507 1943 -35.56 20250408 1193 4.95 20241104 0.04 Y 069330 500 70 억 278406 N N 4499 N 00 N
10 20250515 160601 57 100.00 KOSDAQ 전기·전자 N N N N N 1261 -4 5 -0.32 120665191 96187 68.43 1271 1271 1248 1644 886 1265 1254.48 2.12 0 -22088 1327 1295 1276 1244 1225 1286 1235 71 379 500 880 1 1 14191091 179 20.02 0.91 12 0.68 63.00 1389.00 1943 20250408 -35.10 1193 20241104 5.70 1943 -35.10 20250408 1227 2.77 20250507 1943 -35.10 20250408 1193 5.70 20241104 0.04 Y 069330 500 70 억 300382 N N 4499 N 00 N
11 20250515 150606 57 100.00 KOSDAQ 전기·전자 N N N N N 1250 -15 5 -1.19 103194973 82224 58.49 1271 1271 1248 1644 886 1265 1255.05 2.12 0 -19634 1327 1295 1276 1244 1225 1286 1235 71 379 500 880 1 1 14191091 177 19.84 0.90 12 0.58 63.00 1389.00 1943 20250408 -35.67 1193 20241104 4.78 1943 -35.67 20250408 1227 1.87 20250507 1943 -35.67 20250408 1193 4.78 20241104 0.04 Y 069330 500 70 억 300382 N N 1486 N 00 N
12 20250515 140608 57 100.00 KOSDAQ 전기·전자 N N N N N 1260 -5 5 -0.40 84760787 67470 48.00 1271 1271 1248 1644 886 1265 1256.27 2.12 0 -17517 1327 1295 1276 1244 1225 1286 1235 71 379 500 880 1 1 14191091 179 20.00 0.91 12 0.48 63.00 1389.00 1943 20250408 -35.15 1193 20241104 5.62 1943 -35.15 20250408 1227 2.69 20250507 1943 -35.15 20250408 1193 5.62 20241104 0.04 Y 069330 500 70 억 300382 N N 1486 N 00 N