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
107600/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
20250516,160634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16370,-610,5,-3.59,940632405,57039,6.88,16980,17100,16110,22050,11890,16980,16491.45,0.58,0,1514,22420,19700,17730,15010,13040,21060,16370,31,5070,500,11540,10,1,5630054,922,-7.52,1.54,12,1.01,-2178.00,10630.00,57500,20240517,-71.53,12500,20250409,30.96,21050,-22.23,20250204,12500,30.96,20250409,57500,-71.53,20240517,12500,30.96,20250409,1.32,N,107600,500,31 억,,32908,N,N,4198,N,00,N
20250516,150645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16400,-580,5,-3.42,898616885,54471,6.57,16980,17100,16110,22050,11890,16980,16497.16,0.58,0,1254,22420,19700,17730,15010,13040,21060,16370,31,5070,500,11540,10,1,5630054,923,-7.53,1.54,12,0.97,-2178.00,10630.00,57500,20240517,-71.48,12500,20250409,31.20,21050,-22.09,20250204,12500,31.20,20250409,57500,-71.48,20240517,12500,31.20,20250409,1.32,N,107600,500,31 억,,32908,N,N,4198,N,00,N
20250516,140641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16390,-590,5,-3.47,853123915,51692,6.24,16980,17100,16110,22050,11890,16980,16503.98,0.58,0,1132,22420,19700,17730,15010,13040,21060,16370,31,5070,500,11540,10,1,5630054,923,-7.53,1.54,12,0.92,-2178.00,10630.00,57500,20240517,-71.50,12500,20250409,31.12,21050,-22.14,20250204,12500,31.12,20250409,57500,-71.50,20240517,12500,31.12,20250409,1.32,N,107600,500,31 억,,32908,N,N,4198,N,00,N
20250516,130639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16340,-640,5,-3.77,819240075,49621,5.99,16980,17100,16110,22050,11890,16980,16509.95,0.58,0,683,22420,19700,17730,15010,13040,21060,16370,31,5070,500,11540,10,1,5630054,920,-7.50,1.54,12,0.88,-2178.00,10630.00,57500,20240517,-71.58,12500,20250409,30.72,21050,-22.38,20250204,12500,30.72,20250409,57500,-71.58,20240517,12500,30.72,20250409,1.32,N,107600,500,31 억,,32908,N,N,4198,N,00,N
20250516,120641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16220,-760,5,-4.48,756851655,45772,5.52,16980,17100,16140,22050,11890,16980,16535.25,0.58,0,-231,22420,19700,17730,15010,13040,21060,16370,31,5070,500,11540,10,1,5630054,913,-7.45,1.53,12,0.81,-2178.00,10630.00,57500,20240517,-71.79,12500,20250409,29.76,21050,-22.95,20250204,12500,29.76,20250409,57500,-71.79,20240517,12500,29.76,20250409,1.32,N,107600,500,31 억,,32908,N,N,4198,N,00,N
20250516,110617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16260,-720,5,-4.24,672560440,40580,4.90,16980,17100,16250,22050,11890,16980,16573.69,0.58,0,1271,22420,19700,17730,15010,13040,21060,16370,31,5070,500,11540,10,1,5630054,915,-7.47,1.53,12,0.72,-2178.00,10630.00,57500,20240517,-71.72,12500,20250409,30.08,21050,-22.76,20250204,12500,30.08,20250409,57500,-71.72,20240517,12500,30.08,20250409,1.32,N,107600,500,31 억,,32908,N,N,4198,N,00,N
20250516,100643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16380,-600,5,-3.53,538073820,32356,3.90,16980,17100,16350,22050,11890,16980,16629.80,0.58,0,5762,22420,19700,17730,15010,13040,21060,16370,31,5070,500,11540,10,1,5630054,922,-7.52,1.54,12,0.57,-2178.00,10630.00,57500,20240517,-71.51,12500,20250409,31.04,21050,-22.19,20250204,12500,31.04,20250409,57500,-71.51,20240517,12500,31.04,20250409,1.32,N,107600,500,31 억,,32908,N,N,4198,N,00,N
20250516,090645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16940,-40,5,-0.24,96987270,5716,0.69,16980,17100,16810,22050,11890,16980,16967.68,0.58,0,-1140,22420,19700,17730,15010,13040,21060,16370,31,5070,500,11540,10,1,5630054,954,-7.78,1.59,12,0.10,-2178.00,10630.00,57500,20240517,-70.54,12500,20250409,35.52,21050,-19.52,20250204,12500,35.52,20250409,57500,-70.54,20240517,12500,35.52,20250409,1.32,N,107600,500,31 억,,32908,N,N,4198,N,00,N
20250515,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16980,1230,2,7.81,15588058920,824315,10566.79,16000,20450,15760,20450,11030,15750,18911.60,0.71,0,-7564,16663,16206,15823,15366,14983,16435,15595,31,4700,500,10710,10,1,5630054,956,-7.80,1.60,12,14.64,-2178.00,10630.00,57500,20240517,-70.47,12500,20250409,35.84,21050,-19.33,20250204,12500,35.84,20250409,57500,-70.47,20240517,12500,35.84,20250409,1.32,Y,107600,500,31 억,,40123,N,N,4198,N,00,N
20250515,150737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17000,1250,2,7.94,15418719930,814322,10438.69,16000,20450,15760,20450,11030,15750,18934.43,0.71,0,-8696,16663,16206,15823,15366,14983,16435,15595,31,4700,500,10710,10,1,5630054,957,-7.81,1.60,12,14.46,-2178.00,10630.00,57500,20240517,-70.43,12500,20250409,36.00,21050,-19.24,20250204,12500,36.00,20250409,57500,-70.43,20240517,12500,36.00,20250409,1.32,Y,107600,500,31 억,,40123,N,N,826,N,00,N
20250515,140738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16800,1050,2,6.67,14877472030,782403,10029.52,16000,20450,15760,20450,11030,15750,19015.10,0.71,0,-14210,16663,16206,15823,15366,14983,16435,15595,31,4700,500,10710,10,1,5630054,946,-7.71,1.58,12,13.90,-2178.00,10630.00,57500,20240517,-70.78,12500,20250409,34.40,21050,-20.19,20250204,12500,34.40,20250409,57500,-70.78,20240517,12500,34.40,20250409,1.32,Y,107600,500,31 억,,40123,N,N,826,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 160634 57 100.00 KOSDAQ 화학 N N N N N 16370 -610 5 -3.59 940632405 57039 6.88 16980 17100 16110 22050 11890 16980 16491.45 0.58 0 1514 22420 19700 17730 15010 13040 21060 16370 31 5070 500 11540 10 1 5630054 922 -7.52 1.54 12 1.01 -2178.00 10630.00 57500 20240517 -71.53 12500 20250409 30.96 21050 -22.23 20250204 12500 30.96 20250409 57500 -71.53 20240517 12500 30.96 20250409 1.32 N 107600 500 31 억 32908 N N 4198 N 00 N
3 20250516 150645 57 100.00 KOSDAQ 화학 N N N N N 16400 -580 5 -3.42 898616885 54471 6.57 16980 17100 16110 22050 11890 16980 16497.16 0.58 0 1254 22420 19700 17730 15010 13040 21060 16370 31 5070 500 11540 10 1 5630054 923 -7.53 1.54 12 0.97 -2178.00 10630.00 57500 20240517 -71.48 12500 20250409 31.20 21050 -22.09 20250204 12500 31.20 20250409 57500 -71.48 20240517 12500 31.20 20250409 1.32 N 107600 500 31 억 32908 N N 4198 N 00 N
4 20250516 140641 57 100.00 KOSDAQ 화학 N N N N N 16390 -590 5 -3.47 853123915 51692 6.24 16980 17100 16110 22050 11890 16980 16503.98 0.58 0 1132 22420 19700 17730 15010 13040 21060 16370 31 5070 500 11540 10 1 5630054 923 -7.53 1.54 12 0.92 -2178.00 10630.00 57500 20240517 -71.50 12500 20250409 31.12 21050 -22.14 20250204 12500 31.12 20250409 57500 -71.50 20240517 12500 31.12 20250409 1.32 N 107600 500 31 억 32908 N N 4198 N 00 N
5 20250516 130639 57 100.00 KOSDAQ 화학 N N N N N 16340 -640 5 -3.77 819240075 49621 5.99 16980 17100 16110 22050 11890 16980 16509.95 0.58 0 683 22420 19700 17730 15010 13040 21060 16370 31 5070 500 11540 10 1 5630054 920 -7.50 1.54 12 0.88 -2178.00 10630.00 57500 20240517 -71.58 12500 20250409 30.72 21050 -22.38 20250204 12500 30.72 20250409 57500 -71.58 20240517 12500 30.72 20250409 1.32 N 107600 500 31 억 32908 N N 4198 N 00 N
6 20250516 120641 57 100.00 KOSDAQ 화학 N N N N N 16220 -760 5 -4.48 756851655 45772 5.52 16980 17100 16140 22050 11890 16980 16535.25 0.58 0 -231 22420 19700 17730 15010 13040 21060 16370 31 5070 500 11540 10 1 5630054 913 -7.45 1.53 12 0.81 -2178.00 10630.00 57500 20240517 -71.79 12500 20250409 29.76 21050 -22.95 20250204 12500 29.76 20250409 57500 -71.79 20240517 12500 29.76 20250409 1.32 N 107600 500 31 억 32908 N N 4198 N 00 N
7 20250516 110617 57 100.00 KOSDAQ 화학 N N N N N 16260 -720 5 -4.24 672560440 40580 4.90 16980 17100 16250 22050 11890 16980 16573.69 0.58 0 1271 22420 19700 17730 15010 13040 21060 16370 31 5070 500 11540 10 1 5630054 915 -7.47 1.53 12 0.72 -2178.00 10630.00 57500 20240517 -71.72 12500 20250409 30.08 21050 -22.76 20250204 12500 30.08 20250409 57500 -71.72 20240517 12500 30.08 20250409 1.32 N 107600 500 31 억 32908 N N 4198 N 00 N
8 20250516 100643 57 100.00 KOSDAQ 화학 N N N N N 16380 -600 5 -3.53 538073820 32356 3.90 16980 17100 16350 22050 11890 16980 16629.80 0.58 0 5762 22420 19700 17730 15010 13040 21060 16370 31 5070 500 11540 10 1 5630054 922 -7.52 1.54 12 0.57 -2178.00 10630.00 57500 20240517 -71.51 12500 20250409 31.04 21050 -22.19 20250204 12500 31.04 20250409 57500 -71.51 20240517 12500 31.04 20250409 1.32 N 107600 500 31 억 32908 N N 4198 N 00 N
9 20250516 090645 57 100.00 KOSDAQ 화학 N N N N N 16940 -40 5 -0.24 96987270 5716 0.69 16980 17100 16810 22050 11890 16980 16967.68 0.58 0 -1140 22420 19700 17730 15010 13040 21060 16370 31 5070 500 11540 10 1 5630054 954 -7.78 1.59 12 0.10 -2178.00 10630.00 57500 20240517 -70.54 12500 20250409 35.52 21050 -19.52 20250204 12500 35.52 20250409 57500 -70.54 20240517 12500 35.52 20250409 1.32 N 107600 500 31 억 32908 N N 4198 N 00 N
10 20250515 160729 57 100.00 KOSDAQ 화학 N N N N N 16980 1230 2 7.81 15588058920 824315 10566.79 16000 20450 15760 20450 11030 15750 18911.60 0.71 0 -7564 16663 16206 15823 15366 14983 16435 15595 31 4700 500 10710 10 1 5630054 956 -7.80 1.60 12 14.64 -2178.00 10630.00 57500 20240517 -70.47 12500 20250409 35.84 21050 -19.33 20250204 12500 35.84 20250409 57500 -70.47 20240517 12500 35.84 20250409 1.32 Y 107600 500 31 억 40123 N N 4198 N 00 N
11 20250515 150737 57 100.00 KOSDAQ 화학 N N N N N 17000 1250 2 7.94 15418719930 814322 10438.69 16000 20450 15760 20450 11030 15750 18934.43 0.71 0 -8696 16663 16206 15823 15366 14983 16435 15595 31 4700 500 10710 10 1 5630054 957 -7.81 1.60 12 14.46 -2178.00 10630.00 57500 20240517 -70.43 12500 20250409 36.00 21050 -19.24 20250204 12500 36.00 20250409 57500 -70.43 20240517 12500 36.00 20250409 1.32 Y 107600 500 31 억 40123 N N 826 N 00 N
12 20250515 140738 57 100.00 KOSDAQ 화학 N N N N N 16800 1050 2 6.67 14877472030 782403 10029.52 16000 20450 15760 20450 11030 15750 19015.10 0.71 0 -14210 16663 16206 15823 15366 14983 16435 15595 31 4700 500 10710 10 1 5630054 946 -7.71 1.58 12 13.90 -2178.00 10630.00 57500 20240517 -70.78 12500 20250409 34.40 21050 -20.19 20250204 12500 34.40 20250409 57500 -70.78 20240517 12500 34.40 20250409 1.32 Y 107600 500 31 억 40123 N N 826 N 00 N