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
092600/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
20250516,160606,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,644,-16,5,-2.42,21672736,33562,81.79,666,666,634,858,462,660,645.75,1.01,0,2795,686,673,656,643,626,679,649,125,198,500,0,1,1,25083517,162,-0.86,0.81,12,0.13,-745.00,793.00,1739,20240503,-62.97,571,20250407,12.78,1156,-44.29,20250102,571,12.78,20250407,1650,-60.97,20240607,571,12.78,20250407,0.00,Y,092600,500,125 억,,254471,N,N,1148,N,00,N
20250516,150616,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,642,-18,5,-2.73,20022339,31006,75.56,666,666,634,858,462,660,645.76,1.01,0,1218,686,673,656,643,626,679,649,125,198,500,0,1,1,25083517,161,-0.86,0.81,12,0.12,-745.00,793.00,1739,20240503,-63.08,571,20250407,12.43,1156,-44.46,20250102,571,12.43,20250407,1650,-61.09,20240607,571,12.43,20250407,0.00,Y,092600,500,125 억,,254471,N,N,787,N,00,N
20250516,140612,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,650,-10,5,-1.52,18727074,28985,70.64,666,666,634,858,462,660,646.10,1.01,0,1567,686,673,656,643,626,679,649,125,198,500,0,1,1,25083517,163,-0.87,0.82,12,0.12,-745.00,793.00,1739,20240503,-62.62,571,20250407,13.84,1156,-43.77,20250102,571,13.84,20250407,1650,-60.61,20240607,571,13.84,20250407,0.00,Y,092600,500,125 억,,254471,N,N,787,N,00,N
20250516,130610,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,646,-14,5,-2.12,14764390,22773,55.50,666,666,637,858,462,660,648.33,1.01,0,1446,686,673,656,643,626,679,649,125,198,500,0,1,1,25083517,162,-0.87,0.81,12,0.09,-745.00,793.00,1739,20240503,-62.85,571,20250407,13.13,1156,-44.12,20250102,571,13.13,20250407,1650,-60.85,20240607,571,13.13,20250407,0.00,Y,092600,500,125 억,,254471,N,N,787,N,00,N
20250516,120612,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,646,-14,5,-2.12,14669223,22625,55.14,666,666,637,858,462,660,648.36,1.01,0,1348,686,673,656,643,626,679,649,125,198,500,0,1,1,25083517,162,-0.87,0.81,12,0.09,-745.00,793.00,1739,20240503,-62.85,571,20250407,13.13,1156,-44.12,20250102,571,13.13,20250407,1650,-60.85,20240607,571,13.13,20250407,0.00,Y,092600,500,125 억,,254471,N,N,787,N,00,N
20250516,110550,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,637,-23,5,-3.48,13074884,20145,49.09,666,666,637,858,462,660,649.04,1.01,0,1640,686,673,656,643,626,679,649,125,198,500,0,1,1,25083517,160,-0.86,0.80,12,0.08,-745.00,793.00,1739,20240503,-63.37,571,20250407,11.56,1156,-44.90,20250102,571,11.56,20250407,1650,-61.39,20240607,571,11.56,20250407,0.00,Y,092600,500,125 억,,254471,N,N,787,N,00,N
20250516,100615,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-2,5,-0.30,6622111,10102,24.62,666,666,649,858,462,660,655.52,1.01,0,290,686,673,656,643,626,679,649,125,198,500,0,1,1,25083517,165,-0.88,0.83,12,0.04,-745.00,793.00,1739,20240503,-62.16,571,20250407,15.24,1156,-43.08,20250102,571,15.24,20250407,1650,-60.12,20240607,571,15.24,20250407,0.00,Y,092600,500,125 억,,254471,N,N,787,N,00,N
20250516,090615,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,2,2,0.30,413576,621,1.51,666,666,662,858,462,660,665.98,1.01,0,-2,686,673,656,643,626,679,649,125,198,500,0,1,1,25083517,166,-0.89,0.83,12,0.00,-745.00,793.00,1739,20240503,-61.93,571,20250407,15.94,1156,-42.73,20250102,571,15.94,20250407,1650,-59.88,20240607,571,15.94,20250407,0.00,Y,092600,500,125 억,,254471,N,N,787,N,00,N
20250515,160656,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,660,15,2,2.33,26558720,40824,26.84,651,669,639,838,452,645,650.57,1.01,0,1624,677,660,652,635,627,657,632,125,193,500,0,1,1,25083517,166,-0.89,0.83,12,0.16,-745.00,793.00,1754,20240502,-62.37,571,20250407,15.59,1156,-42.91,20250102,571,15.59,20250407,1650,-60.00,20240607,571,15.59,20250407,0.00,Y,092600,500,125 억,,252847,N,N,787,N,00,N
20250515,150703,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,17,2,2.64,25904006,39833,26.19,651,669,639,838,452,645,650.32,1.01,0,1436,677,660,652,635,627,657,632,125,193,500,0,1,1,25083517,166,-0.89,0.83,12,0.16,-745.00,793.00,1754,20240502,-62.26,571,20250407,15.94,1156,-42.73,20250102,571,15.94,20250407,1650,-59.88,20240607,571,15.94,20250407,0.00,Y,092600,500,125 억,,252847,N,N,5182,N,00,N
20250515,140704,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,648,3,2,0.47,19989519,30784,20.24,651,669,639,838,452,645,649.35,1.01,0,1273,677,660,652,635,627,657,632,125,193,500,0,1,1,25083517,163,-0.87,0.82,12,0.12,-745.00,793.00,1754,20240502,-63.06,571,20250407,13.49,1156,-43.94,20250102,571,13.49,20250407,1650,-60.73,20240607,571,13.49,20250407,0.00,Y,092600,500,125 억,,252847,N,N,5182,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 160606 51 100.00 KOSDAQ 전기·전자 N N N N N 644 -16 5 -2.42 21672736 33562 81.79 666 666 634 858 462 660 645.75 1.01 0 2795 686 673 656 643 626 679 649 125 198 500 0 1 1 25083517 162 -0.86 0.81 12 0.13 -745.00 793.00 1739 20240503 -62.97 571 20250407 12.78 1156 -44.29 20250102 571 12.78 20250407 1650 -60.97 20240607 571 12.78 20250407 0.00 Y 092600 500 125 억 254471 N N 1148 N 00 N
3 20250516 150616 51 100.00 KOSDAQ 전기·전자 N N N N N 642 -18 5 -2.73 20022339 31006 75.56 666 666 634 858 462 660 645.76 1.01 0 1218 686 673 656 643 626 679 649 125 198 500 0 1 1 25083517 161 -0.86 0.81 12 0.12 -745.00 793.00 1739 20240503 -63.08 571 20250407 12.43 1156 -44.46 20250102 571 12.43 20250407 1650 -61.09 20240607 571 12.43 20250407 0.00 Y 092600 500 125 억 254471 N N 787 N 00 N
4 20250516 140612 51 100.00 KOSDAQ 전기·전자 N N N N N 650 -10 5 -1.52 18727074 28985 70.64 666 666 634 858 462 660 646.10 1.01 0 1567 686 673 656 643 626 679 649 125 198 500 0 1 1 25083517 163 -0.87 0.82 12 0.12 -745.00 793.00 1739 20240503 -62.62 571 20250407 13.84 1156 -43.77 20250102 571 13.84 20250407 1650 -60.61 20240607 571 13.84 20250407 0.00 Y 092600 500 125 억 254471 N N 787 N 00 N
5 20250516 130610 51 100.00 KOSDAQ 전기·전자 N N N N N 646 -14 5 -2.12 14764390 22773 55.50 666 666 637 858 462 660 648.33 1.01 0 1446 686 673 656 643 626 679 649 125 198 500 0 1 1 25083517 162 -0.87 0.81 12 0.09 -745.00 793.00 1739 20240503 -62.85 571 20250407 13.13 1156 -44.12 20250102 571 13.13 20250407 1650 -60.85 20240607 571 13.13 20250407 0.00 Y 092600 500 125 억 254471 N N 787 N 00 N
6 20250516 120612 51 100.00 KOSDAQ 전기·전자 N N N N N 646 -14 5 -2.12 14669223 22625 55.14 666 666 637 858 462 660 648.36 1.01 0 1348 686 673 656 643 626 679 649 125 198 500 0 1 1 25083517 162 -0.87 0.81 12 0.09 -745.00 793.00 1739 20240503 -62.85 571 20250407 13.13 1156 -44.12 20250102 571 13.13 20250407 1650 -60.85 20240607 571 13.13 20250407 0.00 Y 092600 500 125 억 254471 N N 787 N 00 N
7 20250516 110550 51 100.00 KOSDAQ 전기·전자 N N N N N 637 -23 5 -3.48 13074884 20145 49.09 666 666 637 858 462 660 649.04 1.01 0 1640 686 673 656 643 626 679 649 125 198 500 0 1 1 25083517 160 -0.86 0.80 12 0.08 -745.00 793.00 1739 20240503 -63.37 571 20250407 11.56 1156 -44.90 20250102 571 11.56 20250407 1650 -61.39 20240607 571 11.56 20250407 0.00 Y 092600 500 125 억 254471 N N 787 N 00 N
8 20250516 100615 51 100.00 KOSDAQ 전기·전자 N N N N N 658 -2 5 -0.30 6622111 10102 24.62 666 666 649 858 462 660 655.52 1.01 0 290 686 673 656 643 626 679 649 125 198 500 0 1 1 25083517 165 -0.88 0.83 12 0.04 -745.00 793.00 1739 20240503 -62.16 571 20250407 15.24 1156 -43.08 20250102 571 15.24 20250407 1650 -60.12 20240607 571 15.24 20250407 0.00 Y 092600 500 125 억 254471 N N 787 N 00 N
9 20250516 090615 51 100.00 KOSDAQ 전기·전자 N N N N N 662 2 2 0.30 413576 621 1.51 666 666 662 858 462 660 665.98 1.01 0 -2 686 673 656 643 626 679 649 125 198 500 0 1 1 25083517 166 -0.89 0.83 12 0.00 -745.00 793.00 1739 20240503 -61.93 571 20250407 15.94 1156 -42.73 20250102 571 15.94 20250407 1650 -59.88 20240607 571 15.94 20250407 0.00 Y 092600 500 125 억 254471 N N 787 N 00 N
10 20250515 160656 51 100.00 KOSDAQ 전기·전자 N N N N N 660 15 2 2.33 26558720 40824 26.84 651 669 639 838 452 645 650.57 1.01 0 1624 677 660 652 635 627 657 632 125 193 500 0 1 1 25083517 166 -0.89 0.83 12 0.16 -745.00 793.00 1754 20240502 -62.37 571 20250407 15.59 1156 -42.91 20250102 571 15.59 20250407 1650 -60.00 20240607 571 15.59 20250407 0.00 Y 092600 500 125 억 252847 N N 787 N 00 N
11 20250515 150703 51 100.00 KOSDAQ 전기·전자 N N N N N 662 17 2 2.64 25904006 39833 26.19 651 669 639 838 452 645 650.32 1.01 0 1436 677 660 652 635 627 657 632 125 193 500 0 1 1 25083517 166 -0.89 0.83 12 0.16 -745.00 793.00 1754 20240502 -62.26 571 20250407 15.94 1156 -42.73 20250102 571 15.94 20250407 1650 -59.88 20240607 571 15.94 20250407 0.00 Y 092600 500 125 억 252847 N N 5182 N 00 N
12 20250515 140704 51 100.00 KOSDAQ 전기·전자 N N N N N 648 3 2 0.47 19989519 30784 20.24 651 669 639 838 452 645 649.35 1.01 0 1273 677 660 652 635 627 657 632 125 193 500 0 1 1 25083517 163 -0.87 0.82 12 0.12 -745.00 793.00 1754 20240502 -63.06 571 20250407 13.49 1156 -43.94 20250102 571 13.49 20250407 1650 -60.73 20240607 571 13.49 20250407 0.00 Y 092600 500 125 억 252847 N N 5182 N 00 N