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
080530/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
20250516,160540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1336,-60,5,-4.30,394416973,295887,92.93,1386,1393,1307,1814,978,1396,1333.00,0.54,0,7406,1458,1426,1379,1347,1300,1443,1364,230,418,500,940,1,1,45932005,614,89.07,1.42,12,0.64,15.00,940.00,2170,20240503,-38.43,1010,20250324,32.28,1545,-13.53,20250513,1010,32.28,20250324,2140,-37.57,20240531,1010,32.28,20250324,0.00,Y,080530,500,229 억,,246816,N,N,0,N,00,N
20250516,150547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,-71,5,-5.09,385763319,289382,90.89,1386,1393,1307,1814,978,1396,1333.06,0.54,0,7680,1458,1426,1379,1347,1300,1443,1364,230,418,500,940,1,1,45932005,609,88.33,1.41,12,0.63,15.00,940.00,2170,20240503,-38.94,1010,20250324,31.19,1545,-14.24,20250513,1010,31.19,20250324,2140,-38.08,20240531,1010,31.19,20250324,0.00,Y,080530,500,229 억,,246816,N,N,0,N,00,N
20250516,140544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1314,-82,5,-5.87,369946487,277371,87.11,1386,1393,1307,1814,978,1396,1333.76,0.54,0,7597,1458,1426,1379,1347,1300,1443,1364,230,418,500,940,1,1,45932005,604,87.60,1.40,12,0.60,15.00,940.00,2170,20240503,-39.45,1010,20250324,30.10,1545,-14.95,20250513,1010,30.10,20250324,2140,-38.60,20240531,1010,30.10,20250324,0.00,Y,080530,500,229 억,,246816,N,N,0,N,00,N
20250516,130543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,-75,5,-5.37,355097155,266102,83.58,1386,1393,1307,1814,978,1396,1334.44,0.54,0,7644,1458,1426,1379,1347,1300,1443,1364,230,418,500,940,1,1,45932005,607,88.07,1.41,12,0.58,15.00,940.00,2170,20240503,-39.12,1010,20250324,30.79,1545,-14.50,20250513,1010,30.79,20250324,2140,-38.27,20240531,1010,30.79,20250324,0.00,Y,080530,500,229 억,,246816,N,N,0,N,00,N
20250516,120545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,-81,5,-5.80,318724969,238440,74.89,1386,1393,1307,1814,978,1396,1336.71,0.54,0,5250,1458,1426,1379,1347,1300,1443,1364,230,418,500,940,1,1,45932005,604,87.67,1.40,12,0.52,15.00,940.00,2170,20240503,-39.40,1010,20250324,30.20,1545,-14.89,20250513,1010,30.20,20250324,2140,-38.55,20240531,1010,30.20,20250324,0.00,Y,080530,500,229 억,,246816,N,N,0,N,00,N
20250516,110525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,-72,5,-5.16,276204350,206166,64.75,1386,1393,1313,1814,978,1396,1339.72,0.54,0,7384,1458,1426,1379,1347,1300,1443,1364,230,418,500,940,1,1,45932005,608,88.27,1.41,12,0.45,15.00,940.00,2170,20240503,-38.99,1010,20250324,31.09,1545,-14.30,20250513,1010,31.09,20250324,2140,-38.13,20240531,1010,31.09,20250324,0.00,Y,080530,500,229 억,,246816,N,N,0,N,00,N
20250516,100547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1336,-60,5,-4.30,173429697,128592,40.39,1386,1393,1332,1814,978,1396,1348.68,0.54,0,10083,1458,1426,1379,1347,1300,1443,1364,230,418,500,940,1,1,45932005,614,89.07,1.42,12,0.28,15.00,940.00,2170,20240503,-38.43,1010,20250324,32.28,1545,-13.53,20250513,1010,32.28,20250324,2140,-37.57,20240531,1010,32.28,20250324,0.00,Y,080530,500,229 억,,246816,N,N,0,N,00,N
20250516,090547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1378,-18,5,-1.29,25741359,18621,5.85,1386,1393,1374,1814,978,1396,1382.38,0.54,0,197,1458,1426,1379,1347,1300,1443,1364,230,418,500,940,1,1,45932005,633,91.87,1.47,12,0.04,15.00,940.00,2170,20240503,-36.50,1010,20250324,36.44,1545,-10.81,20250513,1010,36.44,20250324,2140,-35.61,20240531,1010,36.44,20250324,0.00,Y,080530,500,229 억,,246816,N,N,0,N,00,N
20250515,160625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1396,1,2,0.07,433735973,316095,29.03,1395,1411,1332,1813,977,1395,1372.17,0.51,0,5024,1469,1431,1386,1348,1303,1409,1326,230,418,500,940,1,1,45932005,641,93.07,1.49,12,0.69,15.00,940.00,2170,20240503,-35.67,1010,20250324,38.22,1545,-9.64,20250513,1010,38.22,20250324,2140,-34.77,20240531,1010,38.22,20250324,0.00,Y,080530,500,229 억,,236229,N,N,14476,N,00,N
20250515,150631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1394,-1,5,-0.07,421379455,307229,28.22,1395,1411,1332,1813,977,1395,1371.55,0.51,0,4881,1469,1431,1386,1348,1303,1409,1326,230,418,500,940,1,1,45932005,640,92.93,1.48,12,0.67,15.00,940.00,2170,20240503,-35.76,1010,20250324,38.02,1545,-9.77,20250513,1010,38.02,20250324,2140,-34.86,20240531,1010,38.02,20250324,0.00,Y,080530,500,229 억,,236229,N,N,14476,N,00,N
20250515,140632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1363,-32,5,-2.29,372815423,272063,24.99,1395,1411,1332,1813,977,1395,1370.33,0.51,0,29,1469,1431,1386,1348,1303,1409,1326,230,418,500,940,1,1,45932005,626,90.87,1.45,12,0.59,15.00,940.00,2170,20240503,-37.19,1010,20250324,34.95,1545,-11.78,20250513,1010,34.95,20250324,2140,-36.31,20240531,1010,34.95,20250324,0.00,Y,080530,500,229 억,,236229,N,N,14476,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 160540 57 100.00 KOSDAQ 화학 N N N N N 1336 -60 5 -4.30 394416973 295887 92.93 1386 1393 1307 1814 978 1396 1333.00 0.54 0 7406 1458 1426 1379 1347 1300 1443 1364 230 418 500 940 1 1 45932005 614 89.07 1.42 12 0.64 15.00 940.00 2170 20240503 -38.43 1010 20250324 32.28 1545 -13.53 20250513 1010 32.28 20250324 2140 -37.57 20240531 1010 32.28 20250324 0.00 Y 080530 500 229 억 246816 N N 0 N 00 N
3 20250516 150547 57 100.00 KOSDAQ 화학 N N N N N 1325 -71 5 -5.09 385763319 289382 90.89 1386 1393 1307 1814 978 1396 1333.06 0.54 0 7680 1458 1426 1379 1347 1300 1443 1364 230 418 500 940 1 1 45932005 609 88.33 1.41 12 0.63 15.00 940.00 2170 20240503 -38.94 1010 20250324 31.19 1545 -14.24 20250513 1010 31.19 20250324 2140 -38.08 20240531 1010 31.19 20250324 0.00 Y 080530 500 229 억 246816 N N 0 N 00 N
4 20250516 140544 57 100.00 KOSDAQ 화학 N N N N N 1314 -82 5 -5.87 369946487 277371 87.11 1386 1393 1307 1814 978 1396 1333.76 0.54 0 7597 1458 1426 1379 1347 1300 1443 1364 230 418 500 940 1 1 45932005 604 87.60 1.40 12 0.60 15.00 940.00 2170 20240503 -39.45 1010 20250324 30.10 1545 -14.95 20250513 1010 30.10 20250324 2140 -38.60 20240531 1010 30.10 20250324 0.00 Y 080530 500 229 억 246816 N N 0 N 00 N
5 20250516 130543 57 100.00 KOSDAQ 화학 N N N N N 1321 -75 5 -5.37 355097155 266102 83.58 1386 1393 1307 1814 978 1396 1334.44 0.54 0 7644 1458 1426 1379 1347 1300 1443 1364 230 418 500 940 1 1 45932005 607 88.07 1.41 12 0.58 15.00 940.00 2170 20240503 -39.12 1010 20250324 30.79 1545 -14.50 20250513 1010 30.79 20250324 2140 -38.27 20240531 1010 30.79 20250324 0.00 Y 080530 500 229 억 246816 N N 0 N 00 N
6 20250516 120545 57 100.00 KOSDAQ 화학 N N N N N 1315 -81 5 -5.80 318724969 238440 74.89 1386 1393 1307 1814 978 1396 1336.71 0.54 0 5250 1458 1426 1379 1347 1300 1443 1364 230 418 500 940 1 1 45932005 604 87.67 1.40 12 0.52 15.00 940.00 2170 20240503 -39.40 1010 20250324 30.20 1545 -14.89 20250513 1010 30.20 20250324 2140 -38.55 20240531 1010 30.20 20250324 0.00 Y 080530 500 229 억 246816 N N 0 N 00 N
7 20250516 110525 57 100.00 KOSDAQ 화학 N N N N N 1324 -72 5 -5.16 276204350 206166 64.75 1386 1393 1313 1814 978 1396 1339.72 0.54 0 7384 1458 1426 1379 1347 1300 1443 1364 230 418 500 940 1 1 45932005 608 88.27 1.41 12 0.45 15.00 940.00 2170 20240503 -38.99 1010 20250324 31.09 1545 -14.30 20250513 1010 31.09 20250324 2140 -38.13 20240531 1010 31.09 20250324 0.00 Y 080530 500 229 억 246816 N N 0 N 00 N
8 20250516 100547 57 100.00 KOSDAQ 화학 N N N N N 1336 -60 5 -4.30 173429697 128592 40.39 1386 1393 1332 1814 978 1396 1348.68 0.54 0 10083 1458 1426 1379 1347 1300 1443 1364 230 418 500 940 1 1 45932005 614 89.07 1.42 12 0.28 15.00 940.00 2170 20240503 -38.43 1010 20250324 32.28 1545 -13.53 20250513 1010 32.28 20250324 2140 -37.57 20240531 1010 32.28 20250324 0.00 Y 080530 500 229 억 246816 N N 0 N 00 N
9 20250516 090547 57 100.00 KOSDAQ 화학 N N N N N 1378 -18 5 -1.29 25741359 18621 5.85 1386 1393 1374 1814 978 1396 1382.38 0.54 0 197 1458 1426 1379 1347 1300 1443 1364 230 418 500 940 1 1 45932005 633 91.87 1.47 12 0.04 15.00 940.00 2170 20240503 -36.50 1010 20250324 36.44 1545 -10.81 20250513 1010 36.44 20250324 2140 -35.61 20240531 1010 36.44 20250324 0.00 Y 080530 500 229 억 246816 N N 0 N 00 N
10 20250515 160625 57 100.00 KOSDAQ 화학 N N N N N 1396 1 2 0.07 433735973 316095 29.03 1395 1411 1332 1813 977 1395 1372.17 0.51 0 5024 1469 1431 1386 1348 1303 1409 1326 230 418 500 940 1 1 45932005 641 93.07 1.49 12 0.69 15.00 940.00 2170 20240503 -35.67 1010 20250324 38.22 1545 -9.64 20250513 1010 38.22 20250324 2140 -34.77 20240531 1010 38.22 20250324 0.00 Y 080530 500 229 억 236229 N N 14476 N 00 N
11 20250515 150631 57 100.00 KOSDAQ 화학 N N N N N 1394 -1 5 -0.07 421379455 307229 28.22 1395 1411 1332 1813 977 1395 1371.55 0.51 0 4881 1469 1431 1386 1348 1303 1409 1326 230 418 500 940 1 1 45932005 640 92.93 1.48 12 0.67 15.00 940.00 2170 20240503 -35.76 1010 20250324 38.02 1545 -9.77 20250513 1010 38.02 20250324 2140 -34.86 20240531 1010 38.02 20250324 0.00 Y 080530 500 229 억 236229 N N 14476 N 00 N
12 20250515 140632 57 100.00 KOSDAQ 화학 N N N N N 1363 -32 5 -2.29 372815423 272063 24.99 1395 1411 1332 1813 977 1395 1370.33 0.51 0 29 1469 1431 1386 1348 1303 1409 1326 230 418 500 940 1 1 45932005 626 90.87 1.45 12 0.59 15.00 940.00 2170 20240503 -37.19 1010 20250324 34.95 1545 -11.78 20250513 1010 34.95 20250324 2140 -36.31 20240531 1010 34.95 20250324 0.00 Y 080530 500 229 억 236229 N N 14476 N 00 N