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
101390/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
20250516,160625,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,8680,20240507,-95.44,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250516,150635,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,8680,20240507,-95.44,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250516,140632,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,8680,20240507,-95.44,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250516,130629,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,8680,20240507,-95.44,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250516,120631,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,8680,20240507,-95.44,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250516,110608,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,8680,20240507,-95.44,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250516,100634,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,8680,20240507,-95.44,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250516,090635,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,8680,20240507,-95.44,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250515,160718,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,8680,20240507,-95.44,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250515,150726,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,8680,20240507,-95.44,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250515,140727,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,8680,20240507,-95.44,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,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 160625 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 8680 20240507 -95.44 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
3 20250516 150635 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 8680 20240507 -95.44 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
4 20250516 140632 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 8680 20240507 -95.44 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
5 20250516 130629 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 8680 20240507 -95.44 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
6 20250516 120631 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 8680 20240507 -95.44 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
7 20250516 110608 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 8680 20240507 -95.44 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
8 20250516 100634 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 8680 20240507 -95.44 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
9 20250516 090635 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 8680 20240507 -95.44 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
10 20250515 160718 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 8680 20240507 -95.44 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
11 20250515 150726 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 8680 20240507 -95.44 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
12 20250515 140727 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 8680 20240507 -95.44 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N