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
096610/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
20250516,160616,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240503,0.00,2965,20240503,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240516,2965,0.00,20240516,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
20250516,150625,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240503,0.00,2965,20240503,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240516,2965,0.00,20240516,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
20250516,140621,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240503,0.00,2965,20240503,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240516,2965,0.00,20240516,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
20250516,130620,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240503,0.00,2965,20240503,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240516,2965,0.00,20240516,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
20250516,120622,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240503,0.00,2965,20240503,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240516,2965,0.00,20240516,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
20250516,110559,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240503,0.00,2965,20240503,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240516,2965,0.00,20240516,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
20250516,100624,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240503,0.00,2965,20240503,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240516,2965,0.00,20240516,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
20250516,090625,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240503,0.00,2965,20240503,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240516,2965,0.00,20240516,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
20250515,160707,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240502,0.00,2965,20240502,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240516,2965,0.00,20240516,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
20250515,150714,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240502,0.00,2965,20240502,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240516,2965,0.00,20240516,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
20250515,140715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240502,0.00,2965,20240502,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240516,2965,0.00,20240516,0.00,Y,096610,500,86 억,,874696,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 20250516 160616 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.03 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240503 0.00 2965 20240503 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240516 2965 0.00 20240516 0.00 Y 096610 500 86 억 874696 N N 0 N 00 N
3 20250516 150625 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.03 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240503 0.00 2965 20240503 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240516 2965 0.00 20240516 0.00 Y 096610 500 86 억 874696 N N 0 N 00 N
4 20250516 140621 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.03 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240503 0.00 2965 20240503 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240516 2965 0.00 20240516 0.00 Y 096610 500 86 억 874696 N N 0 N 00 N
5 20250516 130620 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.03 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240503 0.00 2965 20240503 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240516 2965 0.00 20240516 0.00 Y 096610 500 86 억 874696 N N 0 N 00 N
6 20250516 120622 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.03 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240503 0.00 2965 20240503 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240516 2965 0.00 20240516 0.00 Y 096610 500 86 억 874696 N N 0 N 00 N
7 20250516 110559 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.03 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240503 0.00 2965 20240503 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240516 2965 0.00 20240516 0.00 Y 096610 500 86 억 874696 N N 0 N 00 N
8 20250516 100624 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.03 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240503 0.00 2965 20240503 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240516 2965 0.00 20240516 0.00 Y 096610 500 86 억 874696 N N 0 N 00 N
9 20250516 090625 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.03 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240503 0.00 2965 20240503 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240516 2965 0.00 20240516 0.00 Y 096610 500 86 억 874696 N N 0 N 00 N
10 20250515 160707 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.03 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240502 0.00 2965 20240502 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240516 2965 0.00 20240516 0.00 Y 096610 500 86 억 874696 N N 0 N 00 N
11 20250515 150714 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.03 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240502 0.00 2965 20240502 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240516 2965 0.00 20240516 0.00 Y 096610 500 86 억 874696 N N 0 N 00 N
12 20250515 140715 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.03 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240502 0.00 2965 20240502 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240516 2965 0.00 20240516 0.00 Y 096610 500 86 억 874696 N N 0 N 00 N