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
100590/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
20250516,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-90,5,-2.67,190917140,58119,127.06,3400,3400,3250,4385,2365,3375,3284.94,1.74,0,-20718,3591,3482,3391,3282,3191,3437,3237,79,1010,500,2090,5,1,15830023,520,-47.61,0.53,12,0.37,-69.00,6168.00,4985,20240509,-34.10,3020,20241210,8.77,4650,-29.35,20250203,3020,8.77,20250411,4940,-33.50,20240516,3020,8.77,20241210,2.40,Y,100590,500,79 억,,275612,N,N,3814,N,00,N
20250516,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-110,5,-3.26,171092955,52042,113.77,3400,3400,3255,4385,2365,3375,3287.59,1.74,0,-18664,3591,3482,3391,3282,3191,3437,3237,79,1010,500,2090,5,1,15830023,517,-47.32,0.53,12,0.33,-69.00,6168.00,4985,20240509,-34.50,3020,20241210,8.11,4650,-29.78,20250203,3020,8.11,20250411,4940,-33.91,20240516,3020,8.11,20241210,2.40,Y,100590,500,79 억,,275612,N,N,4,N,00,N
20250516,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-110,5,-3.26,162332815,49356,107.90,3400,3400,3255,4385,2365,3375,3289.02,1.74,0,-16232,3591,3482,3391,3282,3191,3437,3237,79,1010,500,2090,5,1,15830023,517,-47.32,0.53,12,0.31,-69.00,6168.00,4985,20240509,-34.50,3020,20241210,8.11,4650,-29.78,20250203,3020,8.11,20250411,4940,-33.91,20240516,3020,8.11,20241210,2.40,Y,100590,500,79 억,,275612,N,N,4,N,00,N
20250516,130626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-95,5,-2.81,156092660,47447,103.73,3400,3400,3255,4385,2365,3375,3289.83,1.74,0,-14961,3591,3482,3391,3282,3191,3437,3237,79,1010,500,2090,5,1,15830023,519,-47.54,0.53,12,0.30,-69.00,6168.00,4985,20240509,-34.20,3020,20241210,8.61,4650,-29.46,20250203,3020,8.61,20250411,4940,-33.60,20240516,3020,8.61,20241210,2.40,Y,100590,500,79 억,,275612,N,N,4,N,00,N
20250516,120628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-115,5,-3.41,147383335,44779,97.89,3400,3400,3255,4385,2365,3375,3291.35,1.74,0,-13542,3591,3482,3391,3282,3191,3437,3237,79,1010,500,2090,5,1,15830023,516,-47.25,0.53,12,0.28,-69.00,6168.00,4985,20240509,-34.60,3020,20241210,7.95,4650,-29.89,20250203,3020,7.95,20250411,4940,-34.01,20240516,3020,7.95,20241210,2.40,Y,100590,500,79 억,,275612,N,N,4,N,00,N
20250516,110606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-100,5,-2.96,130587320,39629,86.63,3400,3400,3260,4385,2365,3375,3295.25,1.74,0,-9086,3591,3482,3391,3282,3191,3437,3237,79,1010,500,2090,5,1,15830023,518,-47.46,0.53,12,0.25,-69.00,6168.00,4985,20240509,-34.30,3020,20241210,8.44,4650,-29.57,20250203,3020,8.44,20250411,4940,-33.70,20240516,3020,8.44,20241210,2.40,Y,100590,500,79 억,,275612,N,N,4,N,00,N
20250516,100631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-105,5,-3.11,108371850,32825,71.76,3400,3400,3265,4385,2365,3375,3301.50,1.74,0,-7043,3591,3482,3391,3282,3191,3437,3237,79,1010,500,2090,5,1,15830023,518,-47.39,0.53,12,0.21,-69.00,6168.00,4985,20240509,-34.40,3020,20241210,8.28,4650,-29.68,20250203,3020,8.28,20250411,4940,-33.81,20240516,3020,8.28,20241210,2.40,Y,100590,500,79 억,,275612,N,N,4,N,00,N
20250516,090633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-35,5,-1.04,9200125,2738,5.99,3400,3400,3325,4385,2365,3375,3360.16,1.74,0,-408,3591,3482,3391,3282,3191,3437,3237,79,1010,500,2090,5,1,15830023,529,-48.41,0.54,12,0.02,-69.00,6168.00,4985,20240509,-33.00,3020,20241210,10.60,4650,-28.17,20250203,3020,10.60,20250411,4940,-32.39,20240516,3020,10.60,20241210,2.40,Y,100590,500,79 억,,275612,N,N,4,N,00,N
20250515,160715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-55,5,-1.60,153872585,45443,186.29,3445,3500,3300,4455,2405,3430,3386.10,1.74,0,448,3456,3442,3416,3402,3376,3450,3410,79,1025,500,2120,5,1,15830023,534,-48.91,0.55,12,0.29,-69.00,6168.00,4985,20240509,-32.30,3020,20241210,11.75,4650,-27.42,20250203,3020,11.75,20250411,4940,-31.68,20240516,3020,11.75,20241210,2.40,Y,100590,500,79 억,,275164,N,N,4,N,00,N
20250515,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-65,5,-1.90,146473725,43249,177.29,3445,3500,3300,4455,2405,3430,3386.75,1.74,0,1122,3456,3442,3416,3402,3376,3450,3410,79,1025,500,2120,5,1,15830023,533,-48.77,0.55,12,0.27,-69.00,6168.00,4985,20240509,-32.50,3020,20241210,11.42,4650,-27.63,20250203,3020,11.42,20250411,4940,-31.88,20240516,3020,11.42,20241210,2.40,Y,100590,500,79 억,,275164,N,N,0,N,00,N
20250515,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-55,5,-1.60,137548655,40599,166.43,3445,3500,3300,4455,2405,3430,3387.98,1.74,0,1816,3456,3442,3416,3402,3376,3450,3410,79,1025,500,2120,5,1,15830023,534,-48.91,0.55,12,0.26,-69.00,6168.00,4985,20240509,-32.30,3020,20241210,11.75,4650,-27.42,20250203,3020,11.75,20250411,4940,-31.68,20240516,3020,11.75,20241210,2.40,Y,100590,500,79 억,,275164,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 160623 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 -90 5 -2.67 190917140 58119 127.06 3400 3400 3250 4385 2365 3375 3284.94 1.74 0 -20718 3591 3482 3391 3282 3191 3437 3237 79 1010 500 2090 5 1 15830023 520 -47.61 0.53 12 0.37 -69.00 6168.00 4985 20240509 -34.10 3020 20241210 8.77 4650 -29.35 20250203 3020 8.77 20250411 4940 -33.50 20240516 3020 8.77 20241210 2.40 Y 100590 500 79 억 275612 N N 3814 N 00 N
3 20250516 150632 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 -110 5 -3.26 171092955 52042 113.77 3400 3400 3255 4385 2365 3375 3287.59 1.74 0 -18664 3591 3482 3391 3282 3191 3437 3237 79 1010 500 2090 5 1 15830023 517 -47.32 0.53 12 0.33 -69.00 6168.00 4985 20240509 -34.50 3020 20241210 8.11 4650 -29.78 20250203 3020 8.11 20250411 4940 -33.91 20240516 3020 8.11 20241210 2.40 Y 100590 500 79 억 275612 N N 4 N 00 N
4 20250516 140629 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 -110 5 -3.26 162332815 49356 107.90 3400 3400 3255 4385 2365 3375 3289.02 1.74 0 -16232 3591 3482 3391 3282 3191 3437 3237 79 1010 500 2090 5 1 15830023 517 -47.32 0.53 12 0.31 -69.00 6168.00 4985 20240509 -34.50 3020 20241210 8.11 4650 -29.78 20250203 3020 8.11 20250411 4940 -33.91 20240516 3020 8.11 20241210 2.40 Y 100590 500 79 억 275612 N N 4 N 00 N
5 20250516 130626 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 -95 5 -2.81 156092660 47447 103.73 3400 3400 3255 4385 2365 3375 3289.83 1.74 0 -14961 3591 3482 3391 3282 3191 3437 3237 79 1010 500 2090 5 1 15830023 519 -47.54 0.53 12 0.30 -69.00 6168.00 4985 20240509 -34.20 3020 20241210 8.61 4650 -29.46 20250203 3020 8.61 20250411 4940 -33.60 20240516 3020 8.61 20241210 2.40 Y 100590 500 79 억 275612 N N 4 N 00 N
6 20250516 120628 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -115 5 -3.41 147383335 44779 97.89 3400 3400 3255 4385 2365 3375 3291.35 1.74 0 -13542 3591 3482 3391 3282 3191 3437 3237 79 1010 500 2090 5 1 15830023 516 -47.25 0.53 12 0.28 -69.00 6168.00 4985 20240509 -34.60 3020 20241210 7.95 4650 -29.89 20250203 3020 7.95 20250411 4940 -34.01 20240516 3020 7.95 20241210 2.40 Y 100590 500 79 억 275612 N N 4 N 00 N
7 20250516 110606 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 -100 5 -2.96 130587320 39629 86.63 3400 3400 3260 4385 2365 3375 3295.25 1.74 0 -9086 3591 3482 3391 3282 3191 3437 3237 79 1010 500 2090 5 1 15830023 518 -47.46 0.53 12 0.25 -69.00 6168.00 4985 20240509 -34.30 3020 20241210 8.44 4650 -29.57 20250203 3020 8.44 20250411 4940 -33.70 20240516 3020 8.44 20241210 2.40 Y 100590 500 79 억 275612 N N 4 N 00 N
8 20250516 100631 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -105 5 -3.11 108371850 32825 71.76 3400 3400 3265 4385 2365 3375 3301.50 1.74 0 -7043 3591 3482 3391 3282 3191 3437 3237 79 1010 500 2090 5 1 15830023 518 -47.39 0.53 12 0.21 -69.00 6168.00 4985 20240509 -34.40 3020 20241210 8.28 4650 -29.68 20250203 3020 8.28 20250411 4940 -33.81 20240516 3020 8.28 20241210 2.40 Y 100590 500 79 억 275612 N N 4 N 00 N
9 20250516 090633 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 -35 5 -1.04 9200125 2738 5.99 3400 3400 3325 4385 2365 3375 3360.16 1.74 0 -408 3591 3482 3391 3282 3191 3437 3237 79 1010 500 2090 5 1 15830023 529 -48.41 0.54 12 0.02 -69.00 6168.00 4985 20240509 -33.00 3020 20241210 10.60 4650 -28.17 20250203 3020 10.60 20250411 4940 -32.39 20240516 3020 10.60 20241210 2.40 Y 100590 500 79 억 275612 N N 4 N 00 N
10 20250515 160715 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 -55 5 -1.60 153872585 45443 186.29 3445 3500 3300 4455 2405 3430 3386.10 1.74 0 448 3456 3442 3416 3402 3376 3450 3410 79 1025 500 2120 5 1 15830023 534 -48.91 0.55 12 0.29 -69.00 6168.00 4985 20240509 -32.30 3020 20241210 11.75 4650 -27.42 20250203 3020 11.75 20250411 4940 -31.68 20240516 3020 11.75 20241210 2.40 Y 100590 500 79 억 275164 N N 4 N 00 N
11 20250515 150722 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 -65 5 -1.90 146473725 43249 177.29 3445 3500 3300 4455 2405 3430 3386.75 1.74 0 1122 3456 3442 3416 3402 3376 3450 3410 79 1025 500 2120 5 1 15830023 533 -48.77 0.55 12 0.27 -69.00 6168.00 4985 20240509 -32.50 3020 20241210 11.42 4650 -27.63 20250203 3020 11.42 20250411 4940 -31.88 20240516 3020 11.42 20241210 2.40 Y 100590 500 79 억 275164 N N 0 N 00 N
12 20250515 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 -55 5 -1.60 137548655 40599 166.43 3445 3500 3300 4455 2405 3430 3387.98 1.74 0 1816 3456 3442 3416 3402 3376 3450 3410 79 1025 500 2120 5 1 15830023 534 -48.91 0.55 12 0.26 -69.00 6168.00 4985 20240509 -32.30 3020 20241210 11.75 4650 -27.42 20250203 3020 11.75 20250411 4940 -31.68 20240516 3020 11.75 20241210 2.40 Y 100590 500 79 억 275164 N N 0 N 00 N