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
208710/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
20250516,160754,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
20250516,150808,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
20250516,140803,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
20250516,130800,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
20250516,120805,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
20250516,110733,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
20250516,100758,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
20250516,090807,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
20250515,160902,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
20250515,150912,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
20250515,140913,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,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 160754 58 100.00 KOSDAQ 전기·전자 N N N N N 662 0 3 0.00 0 0 0.00 0 0 0 860 464 662 0.00 2.38 0 0 662 662 662 662 662 662 662 66 198 100 0 1 1 65900664 436 -0.87 0.16 12 0.00 -764.00 4086.00 1184 20250108 -44.09 320 20241209 106.88 1184 -44.09 20250108 420 57.62 20250102 1184 -44.09 20250108 320 106.88 20241209 0.77 Y 208710 100 65 억 1569874 N N 0 N 00 N
3 20250516 150808 58 100.00 KOSDAQ 전기·전자 N N N N N 662 0 3 0.00 0 0 0.00 0 0 0 860 464 662 0.00 2.38 0 0 662 662 662 662 662 662 662 66 198 100 0 1 1 65900664 436 -0.87 0.16 12 0.00 -764.00 4086.00 1184 20250108 -44.09 320 20241209 106.88 1184 -44.09 20250108 420 57.62 20250102 1184 -44.09 20250108 320 106.88 20241209 0.77 Y 208710 100 65 억 1569874 N N 0 N 00 N
4 20250516 140803 58 100.00 KOSDAQ 전기·전자 N N N N N 662 0 3 0.00 0 0 0.00 0 0 0 860 464 662 0.00 2.38 0 0 662 662 662 662 662 662 662 66 198 100 0 1 1 65900664 436 -0.87 0.16 12 0.00 -764.00 4086.00 1184 20250108 -44.09 320 20241209 106.88 1184 -44.09 20250108 420 57.62 20250102 1184 -44.09 20250108 320 106.88 20241209 0.77 Y 208710 100 65 억 1569874 N N 0 N 00 N
5 20250516 130800 58 100.00 KOSDAQ 전기·전자 N N N N N 662 0 3 0.00 0 0 0.00 0 0 0 860 464 662 0.00 2.38 0 0 662 662 662 662 662 662 662 66 198 100 0 1 1 65900664 436 -0.87 0.16 12 0.00 -764.00 4086.00 1184 20250108 -44.09 320 20241209 106.88 1184 -44.09 20250108 420 57.62 20250102 1184 -44.09 20250108 320 106.88 20241209 0.77 Y 208710 100 65 억 1569874 N N 0 N 00 N
6 20250516 120805 58 100.00 KOSDAQ 전기·전자 N N N N N 662 0 3 0.00 0 0 0.00 0 0 0 860 464 662 0.00 2.38 0 0 662 662 662 662 662 662 662 66 198 100 0 1 1 65900664 436 -0.87 0.16 12 0.00 -764.00 4086.00 1184 20250108 -44.09 320 20241209 106.88 1184 -44.09 20250108 420 57.62 20250102 1184 -44.09 20250108 320 106.88 20241209 0.77 Y 208710 100 65 억 1569874 N N 0 N 00 N
7 20250516 110733 58 100.00 KOSDAQ 전기·전자 N N N N N 662 0 3 0.00 0 0 0.00 0 0 0 860 464 662 0.00 2.38 0 0 662 662 662 662 662 662 662 66 198 100 0 1 1 65900664 436 -0.87 0.16 12 0.00 -764.00 4086.00 1184 20250108 -44.09 320 20241209 106.88 1184 -44.09 20250108 420 57.62 20250102 1184 -44.09 20250108 320 106.88 20241209 0.77 Y 208710 100 65 억 1569874 N N 0 N 00 N
8 20250516 100758 58 100.00 KOSDAQ 전기·전자 N N N N N 662 0 3 0.00 0 0 0.00 0 0 0 860 464 662 0.00 2.38 0 0 662 662 662 662 662 662 662 66 198 100 0 1 1 65900664 436 -0.87 0.16 12 0.00 -764.00 4086.00 1184 20250108 -44.09 320 20241209 106.88 1184 -44.09 20250108 420 57.62 20250102 1184 -44.09 20250108 320 106.88 20241209 0.77 Y 208710 100 65 억 1569874 N N 0 N 00 N
9 20250516 090807 58 100.00 KOSDAQ 전기·전자 N N N N N 662 0 3 0.00 0 0 0.00 0 0 0 860 464 662 0.00 2.38 0 0 662 662 662 662 662 662 662 66 198 100 0 1 1 65900664 436 -0.87 0.16 12 0.00 -764.00 4086.00 1184 20250108 -44.09 320 20241209 106.88 1184 -44.09 20250108 420 57.62 20250102 1184 -44.09 20250108 320 106.88 20241209 0.77 Y 208710 100 65 억 1569874 N N 0 N 00 N
10 20250515 160902 58 100.00 KOSDAQ 전기·전자 N N N N N 662 0 3 0.00 0 0 0.00 0 0 0 860 464 662 0.00 2.38 0 0 662 662 662 662 662 662 662 66 198 100 0 1 1 65900664 436 -0.87 0.16 12 0.00 -764.00 4086.00 1184 20250108 -44.09 320 20241209 106.88 1184 -44.09 20250108 420 57.62 20250102 1184 -44.09 20250108 320 106.88 20241209 0.77 Y 208710 100 65 억 1569874 N N 0 N 00 N
11 20250515 150912 58 100.00 KOSDAQ 전기·전자 N N N N N 662 0 3 0.00 0 0 0.00 0 0 0 860 464 662 0.00 2.38 0 0 662 662 662 662 662 662 662 66 198 100 0 1 1 65900664 436 -0.87 0.16 12 0.00 -764.00 4086.00 1184 20250108 -44.09 320 20241209 106.88 1184 -44.09 20250108 420 57.62 20250102 1184 -44.09 20250108 320 106.88 20241209 0.77 Y 208710 100 65 억 1569874 N N 0 N 00 N
12 20250515 140913 58 100.00 KOSDAQ 전기·전자 N N N N N 662 0 3 0.00 0 0 0.00 0 0 0 860 464 662 0.00 2.38 0 0 662 662 662 662 662 662 662 66 198 100 0 1 1 65900664 436 -0.87 0.16 12 0.00 -764.00 4086.00 1184 20250108 -44.09 320 20241209 106.88 1184 -44.09 20250108 420 57.62 20250102 1184 -44.09 20250108 320 106.88 20241209 0.77 Y 208710 100 65 억 1569874 N N 0 N 00 N