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
096630/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
20250516,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,74,2,11.78,19388218194,25358850,32816.37,648,816,630,816,440,628,764.70,1.94,0,118761,635,631,628,624,621,630,623,159,188,200,420,1,1,79381616,557,-2.17,0.97,12,31.95,-324.00,720.00,2250,20240523,-68.80,490,20241209,43.27,816,-13.97,20250516,553,26.94,20250331,2250,-68.80,20240523,490,43.27,20241209,1.28,Y,096630,200,158 억,,1539519,N,N,25340,N,00,N
20250516,150626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,77,2,12.26,18861973437,24606996,31843.41,648,816,630,816,440,628,766.53,1.94,0,86219,635,631,628,624,621,630,623,159,188,200,420,1,1,79381616,560,-2.18,0.98,12,31.00,-324.00,720.00,2250,20240523,-68.67,490,20241209,43.88,816,-13.60,20250516,553,27.49,20250331,2250,-68.67,20240523,490,43.88,20241209,1.28,Y,096630,200,158 억,,1539519,N,N,3661,N,00,N
20250516,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,775,147,2,23.41,16757839745,21700119,28081.68,648,816,630,816,440,628,772.25,1.94,0,-108116,635,631,628,624,621,630,623,159,188,200,420,1,1,79381616,615,-2.39,1.08,12,27.34,-324.00,720.00,2250,20240523,-65.56,490,20241209,58.16,816,-5.02,20250516,553,40.14,20250331,2250,-65.56,20240523,490,58.16,20241209,1.28,Y,096630,200,158 억,,1539519,N,N,3661,N,00,N
20250516,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,787,159,2,25.32,15749219428,20401396,26401.03,648,816,630,816,440,628,771.97,1.94,0,-134658,635,631,628,624,621,630,623,159,188,200,420,1,1,79381616,625,-2.43,1.09,12,25.70,-324.00,720.00,2250,20240523,-65.02,490,20241209,60.61,816,-3.55,20250516,553,42.31,20250331,2250,-65.02,20240523,490,60.61,20241209,1.28,Y,096630,200,158 억,,1539519,N,N,3661,N,00,N
20250516,120622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,794,166,2,26.43,13724089209,17802381,23037.70,648,816,630,816,440,628,770.91,1.94,0,-124624,635,631,628,624,621,630,623,159,188,200,420,1,1,79381616,630,-2.45,1.10,12,22.43,-324.00,720.00,2250,20240523,-64.71,490,20241209,62.04,816,-2.70,20250516,553,43.58,20250331,2250,-64.71,20240523,490,62.04,20241209,1.28,Y,096630,200,158 억,,1539519,N,N,3661,N,00,N
20250516,110559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,803,175,2,27.87,9948646427,13119746,16978.00,648,810,630,816,440,628,758.30,1.94,0,-139706,635,631,628,624,621,630,623,159,188,200,420,1,1,79381616,637,-2.48,1.12,12,16.53,-324.00,720.00,2250,20240523,-64.31,490,20241209,63.88,810,-0.86,20250516,553,45.21,20250331,2250,-64.31,20240523,490,63.88,20241209,1.28,Y,096630,200,158 억,,1539519,N,N,3661,N,00,N
20250516,100624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,754,126,2,20.06,5583944039,7573001,9800.07,648,803,630,816,440,628,737.35,1.94,0,-65484,635,631,628,624,621,630,623,159,188,200,420,1,1,79381616,599,-2.33,1.05,12,9.54,-324.00,720.00,2250,20240523,-66.49,490,20241209,53.88,803,-6.10,20250516,553,36.35,20250331,2250,-66.49,20240523,490,53.88,20241209,1.28,Y,096630,200,158 억,,1539519,N,N,3661,N,00,N
20250516,090625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,643,15,2,2.39,91667561,143266,185.40,648,650,630,816,440,628,639.84,1.94,0,-4801,635,631,628,624,621,630,623,159,188,200,420,1,1,79381616,510,-1.98,0.89,12,0.18,-324.00,720.00,2250,20240523,-71.42,490,20241209,31.22,724,-11.19,20250117,553,16.27,20250331,2250,-71.42,20240523,490,31.22,20241209,1.28,Y,096630,200,158 억,,1539519,N,N,3661,N,00,N
20250515,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,-4,5,-0.63,48549480,77275,91.45,632,632,625,821,443,632,628.27,1.95,0,-7922,644,637,632,625,620,641,629,159,189,200,420,1,1,79381616,499,-1.94,0.87,12,0.10,-324.00,720.00,2250,20240523,-72.09,490,20241209,28.16,724,-13.26,20250117,553,13.56,20250331,2250,-72.09,20240523,490,28.16,20241209,1.28,Y,096630,200,158 억,,1546833,N,N,3661,N,00,N
20250515,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,-4,5,-0.63,46422236,73889,87.44,632,632,625,821,443,632,628.27,1.95,0,-7373,644,637,632,625,620,641,629,159,189,200,420,1,1,79381616,499,-1.94,0.87,12,0.09,-324.00,720.00,2250,20240523,-72.09,490,20241209,28.16,724,-13.26,20250117,553,13.56,20250331,2250,-72.09,20240523,490,28.16,20241209,1.28,Y,096630,200,158 억,,1546833,N,N,2608,N,00,N
20250515,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,-3,5,-0.47,41294073,65735,77.79,632,632,625,821,443,632,628.19,1.95,0,-5629,644,637,632,625,620,641,629,159,189,200,420,1,1,79381616,499,-1.94,0.87,12,0.08,-324.00,720.00,2250,20240523,-72.04,490,20241209,28.37,724,-13.12,20250117,553,13.74,20250331,2250,-72.04,20240523,490,28.37,20241209,1.28,Y,096630,200,158 억,,1546833,N,N,2608,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 57 100.00 KOSDAQ 전기·전자 N N N N N 702 74 2 11.78 19388218194 25358850 32816.37 648 816 630 816 440 628 764.70 1.94 0 118761 635 631 628 624 621 630 623 159 188 200 420 1 1 79381616 557 -2.17 0.97 12 31.95 -324.00 720.00 2250 20240523 -68.80 490 20241209 43.27 816 -13.97 20250516 553 26.94 20250331 2250 -68.80 20240523 490 43.27 20241209 1.28 Y 096630 200 158 억 1539519 N N 25340 N 00 N
3 20250516 150626 57 100.00 KOSDAQ 전기·전자 N N N N N 705 77 2 12.26 18861973437 24606996 31843.41 648 816 630 816 440 628 766.53 1.94 0 86219 635 631 628 624 621 630 623 159 188 200 420 1 1 79381616 560 -2.18 0.98 12 31.00 -324.00 720.00 2250 20240523 -68.67 490 20241209 43.88 816 -13.60 20250516 553 27.49 20250331 2250 -68.67 20240523 490 43.88 20241209 1.28 Y 096630 200 158 억 1539519 N N 3661 N 00 N
4 20250516 140622 57 100.00 KOSDAQ 전기·전자 N N N N N 775 147 2 23.41 16757839745 21700119 28081.68 648 816 630 816 440 628 772.25 1.94 0 -108116 635 631 628 624 621 630 623 159 188 200 420 1 1 79381616 615 -2.39 1.08 12 27.34 -324.00 720.00 2250 20240523 -65.56 490 20241209 58.16 816 -5.02 20250516 553 40.14 20250331 2250 -65.56 20240523 490 58.16 20241209 1.28 Y 096630 200 158 억 1539519 N N 3661 N 00 N
5 20250516 130620 57 100.00 KOSDAQ 전기·전자 N N N N N 787 159 2 25.32 15749219428 20401396 26401.03 648 816 630 816 440 628 771.97 1.94 0 -134658 635 631 628 624 621 630 623 159 188 200 420 1 1 79381616 625 -2.43 1.09 12 25.70 -324.00 720.00 2250 20240523 -65.02 490 20241209 60.61 816 -3.55 20250516 553 42.31 20250331 2250 -65.02 20240523 490 60.61 20241209 1.28 Y 096630 200 158 억 1539519 N N 3661 N 00 N
6 20250516 120622 57 100.00 KOSDAQ 전기·전자 N N N N N 794 166 2 26.43 13724089209 17802381 23037.70 648 816 630 816 440 628 770.91 1.94 0 -124624 635 631 628 624 621 630 623 159 188 200 420 1 1 79381616 630 -2.45 1.10 12 22.43 -324.00 720.00 2250 20240523 -64.71 490 20241209 62.04 816 -2.70 20250516 553 43.58 20250331 2250 -64.71 20240523 490 62.04 20241209 1.28 Y 096630 200 158 억 1539519 N N 3661 N 00 N
7 20250516 110559 57 100.00 KOSDAQ 전기·전자 N N N N N 803 175 2 27.87 9948646427 13119746 16978.00 648 810 630 816 440 628 758.30 1.94 0 -139706 635 631 628 624 621 630 623 159 188 200 420 1 1 79381616 637 -2.48 1.12 12 16.53 -324.00 720.00 2250 20240523 -64.31 490 20241209 63.88 810 -0.86 20250516 553 45.21 20250331 2250 -64.31 20240523 490 63.88 20241209 1.28 Y 096630 200 158 억 1539519 N N 3661 N 00 N
8 20250516 100624 57 100.00 KOSDAQ 전기·전자 N N N N N 754 126 2 20.06 5583944039 7573001 9800.07 648 803 630 816 440 628 737.35 1.94 0 -65484 635 631 628 624 621 630 623 159 188 200 420 1 1 79381616 599 -2.33 1.05 12 9.54 -324.00 720.00 2250 20240523 -66.49 490 20241209 53.88 803 -6.10 20250516 553 36.35 20250331 2250 -66.49 20240523 490 53.88 20241209 1.28 Y 096630 200 158 억 1539519 N N 3661 N 00 N
9 20250516 090625 57 100.00 KOSDAQ 전기·전자 N N N N N 643 15 2 2.39 91667561 143266 185.40 648 650 630 816 440 628 639.84 1.94 0 -4801 635 631 628 624 621 630 623 159 188 200 420 1 1 79381616 510 -1.98 0.89 12 0.18 -324.00 720.00 2250 20240523 -71.42 490 20241209 31.22 724 -11.19 20250117 553 16.27 20250331 2250 -71.42 20240523 490 31.22 20241209 1.28 Y 096630 200 158 억 1539519 N N 3661 N 00 N
10 20250515 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 628 -4 5 -0.63 48549480 77275 91.45 632 632 625 821 443 632 628.27 1.95 0 -7922 644 637 632 625 620 641 629 159 189 200 420 1 1 79381616 499 -1.94 0.87 12 0.10 -324.00 720.00 2250 20240523 -72.09 490 20241209 28.16 724 -13.26 20250117 553 13.56 20250331 2250 -72.09 20240523 490 28.16 20241209 1.28 Y 096630 200 158 억 1546833 N N 3661 N 00 N
11 20250515 150714 57 100.00 KOSDAQ 전기·전자 N N N N N 628 -4 5 -0.63 46422236 73889 87.44 632 632 625 821 443 632 628.27 1.95 0 -7373 644 637 632 625 620 641 629 159 189 200 420 1 1 79381616 499 -1.94 0.87 12 0.09 -324.00 720.00 2250 20240523 -72.09 490 20241209 28.16 724 -13.26 20250117 553 13.56 20250331 2250 -72.09 20240523 490 28.16 20241209 1.28 Y 096630 200 158 억 1546833 N N 2608 N 00 N
12 20250515 140716 57 100.00 KOSDAQ 전기·전자 N N N N N 629 -3 5 -0.47 41294073 65735 77.79 632 632 625 821 443 632 628.19 1.95 0 -5629 644 637 632 625 620 641 629 159 189 200 420 1 1 79381616 499 -1.94 0.87 12 0.08 -324.00 720.00 2250 20240523 -72.04 490 20241209 28.37 724 -13.12 20250117 553 13.74 20250331 2250 -72.04 20240523 490 28.37 20241209 1.28 Y 096630 200 158 억 1546833 N N 2608 N 00 N