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
096690/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,1617,-6,5,-0.37,33702842,20994,77.74,1608,1623,1561,2105,1137,1623,1605.36,0.71,0,-1721,1637,1630,1623,1616,1609,1633,1619,837,482,2500,1030,1,1,33477189,541,-1.20,0.47,12,0.06,-1344.00,3436.00,2255,20240603,-28.29,982,20241118,64.66,1750,-7.60,20250106,1144,41.35,20250320,2255,-28.29,20240603,982,64.66,20241118,0.11,Y,096690,2500,836 억,,236067,N,N,849,N,00,N
20250516,150626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1612,-11,5,-0.68,32259175,20099,74.43,1608,1623,1561,2105,1137,1623,1605.01,0.71,0,-1716,1637,1630,1623,1616,1609,1633,1619,837,482,2500,1030,1,1,33477189,540,-1.20,0.47,12,0.06,-1344.00,3436.00,2255,20240603,-28.51,982,20241118,64.15,1750,-7.89,20250106,1144,40.91,20250320,2255,-28.51,20240603,982,64.15,20241118,0.11,Y,096690,2500,836 억,,236067,N,N,1157,N,00,N
20250516,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1617,-6,5,-0.37,29668433,18486,68.45,1608,1623,1561,2105,1137,1623,1604.91,0.71,0,-1722,1637,1630,1623,1616,1609,1633,1619,837,482,2500,1030,1,1,33477189,541,-1.20,0.47,12,0.06,-1344.00,3436.00,2255,20240603,-28.29,982,20241118,64.66,1750,-7.60,20250106,1144,41.35,20250320,2255,-28.29,20240603,982,64.66,20241118,0.11,Y,096690,2500,836 억,,236067,N,N,1157,N,00,N
20250516,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1621,-2,5,-0.12,28615041,17831,66.03,1608,1623,1561,2105,1137,1623,1604.79,0.71,0,-2008,1637,1630,1623,1616,1609,1633,1619,837,482,2500,1030,1,1,33477189,543,-1.21,0.47,12,0.05,-1344.00,3436.00,2255,20240603,-28.12,982,20241118,65.07,1750,-7.37,20250106,1144,41.70,20250320,2255,-28.12,20240603,982,65.07,20241118,0.11,Y,096690,2500,836 억,,236067,N,N,1157,N,00,N
20250516,120622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1610,-13,5,-0.80,12416448,7775,28.79,1608,1623,1561,2105,1137,1623,1596.97,0.71,0,-989,1637,1630,1623,1616,1609,1633,1619,837,482,2500,1030,1,1,33477189,539,-1.20,0.47,12,0.02,-1344.00,3436.00,2255,20240603,-28.60,982,20241118,63.95,1750,-8.00,20250106,1144,40.73,20250320,2255,-28.60,20240603,982,63.95,20241118,0.11,Y,096690,2500,836 억,,236067,N,N,1157,N,00,N
20250516,110600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1621,-2,5,-0.12,9848266,6181,22.89,1608,1623,1561,2105,1137,1623,1593.31,0.71,0,-450,1637,1630,1623,1616,1609,1633,1619,837,482,2500,1030,1,1,33477189,543,-1.21,0.47,12,0.02,-1344.00,3436.00,2255,20240603,-28.12,982,20241118,65.07,1750,-7.37,20250106,1144,41.70,20250320,2255,-28.12,20240603,982,65.07,20241118,0.11,Y,096690,2500,836 억,,236067,N,N,1157,N,00,N
20250516,100625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1614,-9,5,-0.55,8279626,5209,19.29,1608,1623,1561,2105,1137,1623,1589.48,0.71,0,484,1637,1630,1623,1616,1609,1633,1619,837,482,2500,1030,1,1,33477189,540,-1.20,0.47,12,0.02,-1344.00,3436.00,2255,20240603,-28.43,982,20241118,64.36,1750,-7.77,20250106,1144,41.08,20250320,2255,-28.43,20240603,982,64.36,20241118,0.11,Y,096690,2500,836 억,,236067,N,N,1157,N,00,N
20250516,090626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1580,-43,5,-2.65,6648493,4198,15.55,1608,1611,1561,2105,1137,1623,1583.73,0.71,0,1100,1637,1630,1623,1616,1609,1633,1619,837,482,2500,1030,1,1,33477189,529,-1.18,0.46,12,0.01,-1344.00,3436.00,2255,20240603,-29.93,982,20241118,60.90,1750,-9.71,20250106,1144,38.11,20250320,2255,-29.93,20240603,982,60.90,20241118,0.11,Y,096690,2500,836 억,,236067,N,N,1157,N,00,N
20250515,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1623,3,2,0.19,43226829,26603,38.90,1620,1630,1616,2105,1134,1620,1624.89,0.71,0,-393,1653,1636,1618,1601,1583,1645,1610,837,485,2500,1030,1,1,33477189,543,-1.21,0.47,12,0.08,-1344.00,3436.00,2255,20240603,-28.03,982,20241118,65.27,1750,-7.26,20250106,1144,41.87,20250320,2255,-28.03,20240603,982,65.27,20241118,0.11,Y,096690,2500,836 억,,236460,N,N,1157,N,00,N
20250515,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1630,10,2,0.62,41750681,25695,37.57,1620,1630,1616,2105,1134,1620,1624.86,0.71,0,-609,1653,1636,1618,1601,1583,1645,1610,837,485,2500,1030,1,1,33477189,546,-1.21,0.47,12,0.08,-1344.00,3436.00,2255,20240603,-27.72,982,20241118,65.99,1750,-6.86,20250106,1144,42.48,20250320,2255,-27.72,20240603,982,65.99,20241118,0.11,Y,096690,2500,836 억,,236460,N,N,9,N,00,N
20250515,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1629,9,2,0.56,23870510,14719,21.52,1620,1630,1616,2105,1134,1620,1621.75,0.71,0,-860,1653,1636,1618,1601,1583,1645,1610,837,485,2500,1030,1,1,33477189,545,-1.21,0.47,12,0.04,-1344.00,3436.00,2255,20240603,-27.76,982,20241118,65.89,1750,-6.91,20250106,1144,42.40,20250320,2255,-27.76,20240603,982,65.89,20241118,0.11,Y,096690,2500,836 억,,236460,N,N,9,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 1617 -6 5 -0.37 33702842 20994 77.74 1608 1623 1561 2105 1137 1623 1605.36 0.71 0 -1721 1637 1630 1623 1616 1609 1633 1619 837 482 2500 1030 1 1 33477189 541 -1.20 0.47 12 0.06 -1344.00 3436.00 2255 20240603 -28.29 982 20241118 64.66 1750 -7.60 20250106 1144 41.35 20250320 2255 -28.29 20240603 982 64.66 20241118 0.11 Y 096690 2500 836 억 236067 N N 849 N 00 N
3 20250516 150626 57 100.00 KOSDAQ 전기·전자 N N N N N 1612 -11 5 -0.68 32259175 20099 74.43 1608 1623 1561 2105 1137 1623 1605.01 0.71 0 -1716 1637 1630 1623 1616 1609 1633 1619 837 482 2500 1030 1 1 33477189 540 -1.20 0.47 12 0.06 -1344.00 3436.00 2255 20240603 -28.51 982 20241118 64.15 1750 -7.89 20250106 1144 40.91 20250320 2255 -28.51 20240603 982 64.15 20241118 0.11 Y 096690 2500 836 억 236067 N N 1157 N 00 N
4 20250516 140622 57 100.00 KOSDAQ 전기·전자 N N N N N 1617 -6 5 -0.37 29668433 18486 68.45 1608 1623 1561 2105 1137 1623 1604.91 0.71 0 -1722 1637 1630 1623 1616 1609 1633 1619 837 482 2500 1030 1 1 33477189 541 -1.20 0.47 12 0.06 -1344.00 3436.00 2255 20240603 -28.29 982 20241118 64.66 1750 -7.60 20250106 1144 41.35 20250320 2255 -28.29 20240603 982 64.66 20241118 0.11 Y 096690 2500 836 억 236067 N N 1157 N 00 N
5 20250516 130620 57 100.00 KOSDAQ 전기·전자 N N N N N 1621 -2 5 -0.12 28615041 17831 66.03 1608 1623 1561 2105 1137 1623 1604.79 0.71 0 -2008 1637 1630 1623 1616 1609 1633 1619 837 482 2500 1030 1 1 33477189 543 -1.21 0.47 12 0.05 -1344.00 3436.00 2255 20240603 -28.12 982 20241118 65.07 1750 -7.37 20250106 1144 41.70 20250320 2255 -28.12 20240603 982 65.07 20241118 0.11 Y 096690 2500 836 억 236067 N N 1157 N 00 N
6 20250516 120622 57 100.00 KOSDAQ 전기·전자 N N N N N 1610 -13 5 -0.80 12416448 7775 28.79 1608 1623 1561 2105 1137 1623 1596.97 0.71 0 -989 1637 1630 1623 1616 1609 1633 1619 837 482 2500 1030 1 1 33477189 539 -1.20 0.47 12 0.02 -1344.00 3436.00 2255 20240603 -28.60 982 20241118 63.95 1750 -8.00 20250106 1144 40.73 20250320 2255 -28.60 20240603 982 63.95 20241118 0.11 Y 096690 2500 836 억 236067 N N 1157 N 00 N
7 20250516 110600 57 100.00 KOSDAQ 전기·전자 N N N N N 1621 -2 5 -0.12 9848266 6181 22.89 1608 1623 1561 2105 1137 1623 1593.31 0.71 0 -450 1637 1630 1623 1616 1609 1633 1619 837 482 2500 1030 1 1 33477189 543 -1.21 0.47 12 0.02 -1344.00 3436.00 2255 20240603 -28.12 982 20241118 65.07 1750 -7.37 20250106 1144 41.70 20250320 2255 -28.12 20240603 982 65.07 20241118 0.11 Y 096690 2500 836 억 236067 N N 1157 N 00 N
8 20250516 100625 57 100.00 KOSDAQ 전기·전자 N N N N N 1614 -9 5 -0.55 8279626 5209 19.29 1608 1623 1561 2105 1137 1623 1589.48 0.71 0 484 1637 1630 1623 1616 1609 1633 1619 837 482 2500 1030 1 1 33477189 540 -1.20 0.47 12 0.02 -1344.00 3436.00 2255 20240603 -28.43 982 20241118 64.36 1750 -7.77 20250106 1144 41.08 20250320 2255 -28.43 20240603 982 64.36 20241118 0.11 Y 096690 2500 836 억 236067 N N 1157 N 00 N
9 20250516 090626 57 100.00 KOSDAQ 전기·전자 N N N N N 1580 -43 5 -2.65 6648493 4198 15.55 1608 1611 1561 2105 1137 1623 1583.73 0.71 0 1100 1637 1630 1623 1616 1609 1633 1619 837 482 2500 1030 1 1 33477189 529 -1.18 0.46 12 0.01 -1344.00 3436.00 2255 20240603 -29.93 982 20241118 60.90 1750 -9.71 20250106 1144 38.11 20250320 2255 -29.93 20240603 982 60.90 20241118 0.11 Y 096690 2500 836 억 236067 N N 1157 N 00 N
10 20250515 160708 57 100.00 KOSDAQ 전기·전자 N N N N N 1623 3 2 0.19 43226829 26603 38.90 1620 1630 1616 2105 1134 1620 1624.89 0.71 0 -393 1653 1636 1618 1601 1583 1645 1610 837 485 2500 1030 1 1 33477189 543 -1.21 0.47 12 0.08 -1344.00 3436.00 2255 20240603 -28.03 982 20241118 65.27 1750 -7.26 20250106 1144 41.87 20250320 2255 -28.03 20240603 982 65.27 20241118 0.11 Y 096690 2500 836 억 236460 N N 1157 N 00 N
11 20250515 150715 57 100.00 KOSDAQ 전기·전자 N N N N N 1630 10 2 0.62 41750681 25695 37.57 1620 1630 1616 2105 1134 1620 1624.86 0.71 0 -609 1653 1636 1618 1601 1583 1645 1610 837 485 2500 1030 1 1 33477189 546 -1.21 0.47 12 0.08 -1344.00 3436.00 2255 20240603 -27.72 982 20241118 65.99 1750 -6.86 20250106 1144 42.48 20250320 2255 -27.72 20240603 982 65.99 20241118 0.11 Y 096690 2500 836 억 236460 N N 9 N 00 N
12 20250515 140716 57 100.00 KOSDAQ 전기·전자 N N N N N 1629 9 2 0.56 23870510 14719 21.52 1620 1630 1616 2105 1134 1620 1621.75 0.71 0 -860 1653 1636 1618 1601 1583 1645 1610 837 485 2500 1030 1 1 33477189 545 -1.21 0.47 12 0.04 -1344.00 3436.00 2255 20240603 -27.76 982 20241118 65.89 1750 -6.91 20250106 1144 42.40 20250320 2255 -27.76 20240603 982 65.89 20241118 0.11 Y 096690 2500 836 억 236460 N N 9 N 00 N