ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1610,19,2,1.19,68985898,43162,177.86,1621,1621,1580,2065,1114,1591,1598.30,0.67,0,3348,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,539,-1.20,0.47,12,0.13,-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,,225423,N,N,331,N,00,N
20250513,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,9,2,0.57,60935941,38151,157.21,1621,1621,1580,2065,1114,1591,1597.23,0.67,0,3069,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,536,-1.19,0.47,12,0.11,-1344.00,3436.00,2255,20240603,-29.05,982,20241118,62.93,1750,-8.57,20250106,1144,39.86,20250320,2255,-29.05,20240603,982,62.93,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,220,N,00,N
20250513,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,7,2,0.44,55338037,34649,142.78,1621,1621,1580,2065,1114,1591,1597.10,0.67,0,2554,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,535,-1.19,0.47,12,0.10,-1344.00,3436.00,2255,20240603,-29.14,982,20241118,62.73,1750,-8.69,20250106,1144,39.69,20250320,2255,-29.14,20240603,982,62.73,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,220,N,00,N
20250513,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1599,8,2,0.50,43725377,27368,112.78,1621,1621,1580,2065,1114,1591,1597.68,0.67,0,2228,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,535,-1.19,0.47,12,0.08,-1344.00,3436.00,2255,20240603,-29.09,982,20241118,62.83,1750,-8.63,20250106,1144,39.77,20250320,2255,-29.09,20240603,982,62.83,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,220,N,00,N
20250513,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1604,13,2,0.82,39693719,24847,102.39,1621,1621,1580,2065,1114,1591,1597.53,0.67,0,2086,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,537,-1.19,0.47,12,0.07,-1344.00,3436.00,2255,20240603,-28.87,982,20241118,63.34,1750,-8.34,20250106,1144,40.21,20250320,2255,-28.87,20240603,982,63.34,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,220,N,00,N
20250513,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1610,19,2,1.19,39395175,24661,101.62,1621,1621,1580,2065,1114,1591,1597.47,0.67,0,2120,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,539,-1.20,0.47,12,0.07,-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,,225423,N,N,220,N,00,N
20250513,100714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1615,24,2,1.51,35792456,22423,92.40,1621,1621,1580,2065,1114,1591,1596.24,0.67,0,2393,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,541,-1.20,0.47,12,0.07,-1344.00,3436.00,2255,20240603,-28.38,982,20241118,64.46,1750,-7.71,20250106,1144,41.17,20250320,2255,-28.38,20240603,982,64.46,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,220,N,00,N
20250513,090716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,7,2,0.44,16196722,10153,41.84,1621,1621,1590,2065,1114,1591,1595.26,0.67,0,245,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,535,-1.19,0.47,12,0.03,-1344.00,3436.00,2255,20240603,-29.14,982,20241118,62.73,1750,-8.69,20250106,1144,39.69,20250320,2255,-29.14,20240603,982,62.73,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,220,N,00,N
20250512,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1591,40,2,2.58,38376983,24266,303.33,1555,1607,1555,2015,1086,1551,1581.51,0.68,0,-2770,1609,1580,1555,1526,1501,1567,1513,837,464,2500,990,1,1,33477189,533,-1.18,0.46,12,0.07,-1344.00,3436.00,2255,20240603,-29.45,982,20241118,62.02,1750,-9.09,20250106,1144,39.07,20250320,2255,-29.45,20240603,982,62.02,20241118,0.11,Y,096690,2500,836 억,,226353,N,N,220,N,00,N
20250512,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1584,33,2,2.13,34899534,22069,275.86,1555,1607,1555,2015,1086,1551,1581.38,0.68,0,-3517,1609,1580,1555,1526,1501,1567,1513,837,464,2500,990,1,1,33477189,530,-1.18,0.46,12,0.07,-1344.00,3436.00,2255,20240603,-29.76,982,20241118,61.30,1750,-9.49,20250106,1144,38.46,20250320,2255,-29.76,20240603,982,61.30,20241118,0.11,Y,096690,2500,836 억,,226353,N,N,1140,N,00,N
20250512,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1590,39,2,2.51,30496915,19283,241.04,1555,1607,1555,2015,1086,1551,1581.54,0.68,0,-4154,1609,1580,1555,1526,1501,1567,1513,837,464,2500,990,1,1,33477189,532,-1.18,0.46,12,0.06,-1344.00,3436.00,2255,20240603,-29.49,982,20241118,61.91,1750,-9.14,20250106,1144,38.99,20250320,2255,-29.49,20240603,982,61.91,20241118,0.11,Y,096690,2500,836 억,,226353,N,N,1140,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 20250513 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 1610 19 2 1.19 68985898 43162 177.86 1621 1621 1580 2065 1114 1591 1598.30 0.67 0 3348 1636 1613 1584 1561 1532 1625 1573 837 474 2500 1010 1 1 33477189 539 -1.20 0.47 12 0.13 -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 225423 N N 331 N 00 N
3 20250513 150709 57 100.00 KOSDAQ 전기·전자 N N N N N 1600 9 2 0.57 60935941 38151 157.21 1621 1621 1580 2065 1114 1591 1597.23 0.67 0 3069 1636 1613 1584 1561 1532 1625 1573 837 474 2500 1010 1 1 33477189 536 -1.19 0.47 12 0.11 -1344.00 3436.00 2255 20240603 -29.05 982 20241118 62.93 1750 -8.57 20250106 1144 39.86 20250320 2255 -29.05 20240603 982 62.93 20241118 0.11 Y 096690 2500 836 억 225423 N N 220 N 00 N
4 20250513 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 1598 7 2 0.44 55338037 34649 142.78 1621 1621 1580 2065 1114 1591 1597.10 0.67 0 2554 1636 1613 1584 1561 1532 1625 1573 837 474 2500 1010 1 1 33477189 535 -1.19 0.47 12 0.10 -1344.00 3436.00 2255 20240603 -29.14 982 20241118 62.73 1750 -8.69 20250106 1144 39.69 20250320 2255 -29.14 20240603 982 62.73 20241118 0.11 Y 096690 2500 836 억 225423 N N 220 N 00 N
5 20250513 130711 57 100.00 KOSDAQ 전기·전자 N N N N N 1599 8 2 0.50 43725377 27368 112.78 1621 1621 1580 2065 1114 1591 1597.68 0.67 0 2228 1636 1613 1584 1561 1532 1625 1573 837 474 2500 1010 1 1 33477189 535 -1.19 0.47 12 0.08 -1344.00 3436.00 2255 20240603 -29.09 982 20241118 62.83 1750 -8.63 20250106 1144 39.77 20250320 2255 -29.09 20240603 982 62.83 20241118 0.11 Y 096690 2500 836 억 225423 N N 220 N 00 N
6 20250513 120712 57 100.00 KOSDAQ 전기·전자 N N N N N 1604 13 2 0.82 39693719 24847 102.39 1621 1621 1580 2065 1114 1591 1597.53 0.67 0 2086 1636 1613 1584 1561 1532 1625 1573 837 474 2500 1010 1 1 33477189 537 -1.19 0.47 12 0.07 -1344.00 3436.00 2255 20240603 -28.87 982 20241118 63.34 1750 -8.34 20250106 1144 40.21 20250320 2255 -28.87 20240603 982 63.34 20241118 0.11 Y 096690 2500 836 억 225423 N N 220 N 00 N
7 20250513 110712 57 100.00 KOSDAQ 전기·전자 N N N N N 1610 19 2 1.19 39395175 24661 101.62 1621 1621 1580 2065 1114 1591 1597.47 0.67 0 2120 1636 1613 1584 1561 1532 1625 1573 837 474 2500 1010 1 1 33477189 539 -1.20 0.47 12 0.07 -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 225423 N N 220 N 00 N
8 20250513 100714 57 100.00 KOSDAQ 전기·전자 N N N N N 1615 24 2 1.51 35792456 22423 92.40 1621 1621 1580 2065 1114 1591 1596.24 0.67 0 2393 1636 1613 1584 1561 1532 1625 1573 837 474 2500 1010 1 1 33477189 541 -1.20 0.47 12 0.07 -1344.00 3436.00 2255 20240603 -28.38 982 20241118 64.46 1750 -7.71 20250106 1144 41.17 20250320 2255 -28.38 20240603 982 64.46 20241118 0.11 Y 096690 2500 836 억 225423 N N 220 N 00 N
9 20250513 090716 57 100.00 KOSDAQ 전기·전자 N N N N N 1598 7 2 0.44 16196722 10153 41.84 1621 1621 1590 2065 1114 1591 1595.26 0.67 0 245 1636 1613 1584 1561 1532 1625 1573 837 474 2500 1010 1 1 33477189 535 -1.19 0.47 12 0.03 -1344.00 3436.00 2255 20240603 -29.14 982 20241118 62.73 1750 -8.69 20250106 1144 39.69 20250320 2255 -29.14 20240603 982 62.73 20241118 0.11 Y 096690 2500 836 억 225423 N N 220 N 00 N
10 20250512 160659 57 100.00 KOSDAQ 전기·전자 N N N N N 1591 40 2 2.58 38376983 24266 303.33 1555 1607 1555 2015 1086 1551 1581.51 0.68 0 -2770 1609 1580 1555 1526 1501 1567 1513 837 464 2500 990 1 1 33477189 533 -1.18 0.46 12 0.07 -1344.00 3436.00 2255 20240603 -29.45 982 20241118 62.02 1750 -9.09 20250106 1144 39.07 20250320 2255 -29.45 20240603 982 62.02 20241118 0.11 Y 096690 2500 836 억 226353 N N 220 N 00 N
11 20250512 150706 57 100.00 KOSDAQ 전기·전자 N N N N N 1584 33 2 2.13 34899534 22069 275.86 1555 1607 1555 2015 1086 1551 1581.38 0.68 0 -3517 1609 1580 1555 1526 1501 1567 1513 837 464 2500 990 1 1 33477189 530 -1.18 0.46 12 0.07 -1344.00 3436.00 2255 20240603 -29.76 982 20241118 61.30 1750 -9.49 20250106 1144 38.46 20250320 2255 -29.76 20240603 982 61.30 20241118 0.11 Y 096690 2500 836 억 226353 N N 1140 N 00 N
12 20250512 140705 57 100.00 KOSDAQ 전기·전자 N N N N N 1590 39 2 2.51 30496915 19283 241.04 1555 1607 1555 2015 1086 1551 1581.54 0.68 0 -4154 1609 1580 1555 1526 1501 1567 1513 837 464 2500 990 1 1 33477189 532 -1.18 0.46 12 0.06 -1344.00 3436.00 2255 20240603 -29.49 982 20241118 61.91 1750 -9.14 20250106 1144 38.99 20250320 2255 -29.49 20240603 982 61.91 20241118 0.11 Y 096690 2500 836 억 226353 N N 1140 N 00 N