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
171010/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
20250516,160725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3845,-105,5,-2.66,227692545,58672,71.88,3950,4050,3840,5130,2765,3950,3880.60,3.74,0,-79,4136,4042,3996,3902,3856,4020,3880,71,1180,500,2520,5,1,14298752,550,-21.48,1.15,12,0.41,-179.00,3357.00,6940,20240711,-44.60,2525,20241209,52.28,6310,-39.06,20250207,2875,33.74,20250102,6940,-44.60,20240711,2525,52.28,20241209,4.11,Y,171010,500,71 억,,535260,N,N,266,N,00,N
20250516,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3865,-85,5,-2.15,218986325,56409,69.11,3950,4050,3840,5130,2765,3950,3881.92,3.74,0,608,4136,4042,3996,3902,3856,4020,3880,71,1180,500,2520,5,1,14298752,553,-21.59,1.15,12,0.39,-179.00,3357.00,6940,20240711,-44.31,2525,20241209,53.07,6310,-38.75,20250207,2875,34.43,20250102,6940,-44.31,20240711,2525,53.07,20241209,4.11,Y,171010,500,71 억,,535260,N,N,664,N,00,N
20250516,140733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3860,-90,5,-2.28,189904935,48854,59.85,3950,4050,3850,5130,2765,3950,3886.98,3.74,0,-4335,4136,4042,3996,3902,3856,4020,3880,71,1180,500,2520,5,1,14298752,552,-21.56,1.15,12,0.34,-179.00,3357.00,6940,20240711,-44.38,2525,20241209,52.87,6310,-38.83,20250207,2875,34.26,20250102,6940,-44.38,20240711,2525,52.87,20241209,4.11,Y,171010,500,71 억,,535260,N,N,664,N,00,N
20250516,130731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3855,-95,5,-2.41,173827470,44691,54.75,3950,4050,3855,5130,2765,3950,3889.32,3.74,0,-3103,4136,4042,3996,3902,3856,4020,3880,71,1180,500,2520,5,1,14298752,551,-21.54,1.15,12,0.31,-179.00,3357.00,6940,20240711,-44.45,2525,20241209,52.67,6310,-38.91,20250207,2875,34.09,20250102,6940,-44.45,20240711,2525,52.67,20241209,4.11,Y,171010,500,71 억,,535260,N,N,664,N,00,N
20250516,120735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3855,-95,5,-2.41,147136530,37779,46.28,3950,4050,3855,5130,2765,3950,3894.42,3.74,0,-4252,4136,4042,3996,3902,3856,4020,3880,71,1180,500,2520,5,1,14298752,551,-21.54,1.15,12,0.26,-179.00,3357.00,6940,20240711,-44.45,2525,20241209,52.67,6310,-38.91,20250207,2875,34.09,20250102,6940,-44.45,20240711,2525,52.67,20241209,4.11,Y,171010,500,71 억,,535260,N,N,664,N,00,N
20250516,110705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,-70,5,-1.77,126525415,32446,39.75,3950,4050,3865,5130,2765,3950,3899.31,3.74,0,-3472,4136,4042,3996,3902,3856,4020,3880,71,1180,500,2520,5,1,14298752,555,-21.68,1.16,12,0.23,-179.00,3357.00,6940,20240711,-44.09,2525,20241209,53.66,6310,-38.51,20250207,2875,34.96,20250102,6940,-44.09,20240711,2525,53.66,20241209,4.11,Y,171010,500,71 억,,535260,N,N,664,N,00,N
20250516,100731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3890,-60,5,-1.52,84692960,21680,26.56,3950,4050,3885,5130,2765,3950,3906.17,3.74,0,-111,4136,4042,3996,3902,3856,4020,3880,71,1180,500,2520,5,1,14298752,556,-21.73,1.16,12,0.15,-179.00,3357.00,6940,20240711,-43.95,2525,20241209,54.06,6310,-38.35,20250207,2875,35.30,20250102,6940,-43.95,20240711,2525,54.06,20241209,4.11,Y,171010,500,71 억,,535260,N,N,664,N,00,N
20250516,090738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3910,-40,5,-1.01,22471255,5725,7.01,3950,4050,3910,5130,2765,3950,3924.38,3.74,0,1093,4136,4042,3996,3902,3856,4020,3880,71,1180,500,2520,5,1,14298752,559,-21.84,1.16,12,0.04,-179.00,3357.00,6940,20240711,-43.66,2525,20241209,54.85,6310,-38.03,20250207,2875,36.00,20250102,6940,-43.66,20240711,2525,54.85,20241209,4.11,Y,171010,500,71 억,,535260,N,N,664,N,00,N
20250515,160828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,-115,5,-2.83,325237255,81374,63.73,4065,4090,3950,5280,2850,4065,3996.82,3.77,0,-5759,4198,4131,4058,3991,3918,4165,4025,71,1215,500,2600,5,1,14298752,565,-22.07,1.18,12,0.57,-179.00,3357.00,6940,20240711,-43.08,2525,20241209,56.44,6310,-37.40,20250207,2875,37.39,20250102,6940,-43.08,20240711,2525,56.44,20241209,4.18,Y,171010,500,71 억,,539257,N,N,664,N,00,N
20250515,150838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3955,-110,5,-2.71,314319100,78613,61.56,4065,4090,3950,5280,2850,4065,3998.31,3.77,0,-4505,4198,4131,4058,3991,3918,4165,4025,71,1215,500,2600,5,1,14298752,566,-22.09,1.18,12,0.55,-179.00,3357.00,6940,20240711,-43.01,2525,20241209,56.63,6310,-37.32,20250207,2875,37.57,20250102,6940,-43.01,20240711,2525,56.63,20241209,4.18,Y,171010,500,71 억,,539257,N,N,1584,N,00,N
20250515,140839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3960,-105,5,-2.58,288644790,72117,56.48,4065,4090,3955,5280,2850,4065,4002.45,3.77,0,-1101,4198,4131,4058,3991,3918,4165,4025,71,1215,500,2600,5,1,14298752,566,-22.12,1.18,12,0.50,-179.00,3357.00,6940,20240711,-42.94,2525,20241209,56.83,6310,-37.24,20250207,2875,37.74,20250102,6940,-42.94,20240711,2525,56.83,20241209,4.18,Y,171010,500,71 억,,539257,N,N,1584,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 160725 57 100.00 KOSDAQ 화학 N N N N N 3845 -105 5 -2.66 227692545 58672 71.88 3950 4050 3840 5130 2765 3950 3880.60 3.74 0 -79 4136 4042 3996 3902 3856 4020 3880 71 1180 500 2520 5 1 14298752 550 -21.48 1.15 12 0.41 -179.00 3357.00 6940 20240711 -44.60 2525 20241209 52.28 6310 -39.06 20250207 2875 33.74 20250102 6940 -44.60 20240711 2525 52.28 20241209 4.11 Y 171010 500 71 억 535260 N N 266 N 00 N
3 20250516 150738 57 100.00 KOSDAQ 화학 N N N N N 3865 -85 5 -2.15 218986325 56409 69.11 3950 4050 3840 5130 2765 3950 3881.92 3.74 0 608 4136 4042 3996 3902 3856 4020 3880 71 1180 500 2520 5 1 14298752 553 -21.59 1.15 12 0.39 -179.00 3357.00 6940 20240711 -44.31 2525 20241209 53.07 6310 -38.75 20250207 2875 34.43 20250102 6940 -44.31 20240711 2525 53.07 20241209 4.11 Y 171010 500 71 억 535260 N N 664 N 00 N
4 20250516 140733 57 100.00 KOSDAQ 화학 N N N N N 3860 -90 5 -2.28 189904935 48854 59.85 3950 4050 3850 5130 2765 3950 3886.98 3.74 0 -4335 4136 4042 3996 3902 3856 4020 3880 71 1180 500 2520 5 1 14298752 552 -21.56 1.15 12 0.34 -179.00 3357.00 6940 20240711 -44.38 2525 20241209 52.87 6310 -38.83 20250207 2875 34.26 20250102 6940 -44.38 20240711 2525 52.87 20241209 4.11 Y 171010 500 71 억 535260 N N 664 N 00 N
5 20250516 130731 57 100.00 KOSDAQ 화학 N N N N N 3855 -95 5 -2.41 173827470 44691 54.75 3950 4050 3855 5130 2765 3950 3889.32 3.74 0 -3103 4136 4042 3996 3902 3856 4020 3880 71 1180 500 2520 5 1 14298752 551 -21.54 1.15 12 0.31 -179.00 3357.00 6940 20240711 -44.45 2525 20241209 52.67 6310 -38.91 20250207 2875 34.09 20250102 6940 -44.45 20240711 2525 52.67 20241209 4.11 Y 171010 500 71 억 535260 N N 664 N 00 N
6 20250516 120735 57 100.00 KOSDAQ 화학 N N N N N 3855 -95 5 -2.41 147136530 37779 46.28 3950 4050 3855 5130 2765 3950 3894.42 3.74 0 -4252 4136 4042 3996 3902 3856 4020 3880 71 1180 500 2520 5 1 14298752 551 -21.54 1.15 12 0.26 -179.00 3357.00 6940 20240711 -44.45 2525 20241209 52.67 6310 -38.91 20250207 2875 34.09 20250102 6940 -44.45 20240711 2525 52.67 20241209 4.11 Y 171010 500 71 억 535260 N N 664 N 00 N
7 20250516 110705 57 100.00 KOSDAQ 화학 N N N N N 3880 -70 5 -1.77 126525415 32446 39.75 3950 4050 3865 5130 2765 3950 3899.31 3.74 0 -3472 4136 4042 3996 3902 3856 4020 3880 71 1180 500 2520 5 1 14298752 555 -21.68 1.16 12 0.23 -179.00 3357.00 6940 20240711 -44.09 2525 20241209 53.66 6310 -38.51 20250207 2875 34.96 20250102 6940 -44.09 20240711 2525 53.66 20241209 4.11 Y 171010 500 71 억 535260 N N 664 N 00 N
8 20250516 100731 57 100.00 KOSDAQ 화학 N N N N N 3890 -60 5 -1.52 84692960 21680 26.56 3950 4050 3885 5130 2765 3950 3906.17 3.74 0 -111 4136 4042 3996 3902 3856 4020 3880 71 1180 500 2520 5 1 14298752 556 -21.73 1.16 12 0.15 -179.00 3357.00 6940 20240711 -43.95 2525 20241209 54.06 6310 -38.35 20250207 2875 35.30 20250102 6940 -43.95 20240711 2525 54.06 20241209 4.11 Y 171010 500 71 억 535260 N N 664 N 00 N
9 20250516 090738 57 100.00 KOSDAQ 화학 N N N N N 3910 -40 5 -1.01 22471255 5725 7.01 3950 4050 3910 5130 2765 3950 3924.38 3.74 0 1093 4136 4042 3996 3902 3856 4020 3880 71 1180 500 2520 5 1 14298752 559 -21.84 1.16 12 0.04 -179.00 3357.00 6940 20240711 -43.66 2525 20241209 54.85 6310 -38.03 20250207 2875 36.00 20250102 6940 -43.66 20240711 2525 54.85 20241209 4.11 Y 171010 500 71 억 535260 N N 664 N 00 N
10 20250515 160828 57 100.00 KOSDAQ 화학 N N N N N 3950 -115 5 -2.83 325237255 81374 63.73 4065 4090 3950 5280 2850 4065 3996.82 3.77 0 -5759 4198 4131 4058 3991 3918 4165 4025 71 1215 500 2600 5 1 14298752 565 -22.07 1.18 12 0.57 -179.00 3357.00 6940 20240711 -43.08 2525 20241209 56.44 6310 -37.40 20250207 2875 37.39 20250102 6940 -43.08 20240711 2525 56.44 20241209 4.18 Y 171010 500 71 억 539257 N N 664 N 00 N
11 20250515 150838 57 100.00 KOSDAQ 화학 N N N N N 3955 -110 5 -2.71 314319100 78613 61.56 4065 4090 3950 5280 2850 4065 3998.31 3.77 0 -4505 4198 4131 4058 3991 3918 4165 4025 71 1215 500 2600 5 1 14298752 566 -22.09 1.18 12 0.55 -179.00 3357.00 6940 20240711 -43.01 2525 20241209 56.63 6310 -37.32 20250207 2875 37.57 20250102 6940 -43.01 20240711 2525 56.63 20241209 4.18 Y 171010 500 71 억 539257 N N 1584 N 00 N
12 20250515 140839 57 100.00 KOSDAQ 화학 N N N N N 3960 -105 5 -2.58 288644790 72117 56.48 4065 4090 3955 5280 2850 4065 4002.45 3.77 0 -1101 4198 4131 4058 3991 3918 4165 4025 71 1215 500 2600 5 1 14298752 566 -22.12 1.18 12 0.50 -179.00 3357.00 6940 20240711 -42.94 2525 20241209 56.83 6310 -37.24 20250207 2875 37.74 20250102 6940 -42.94 20240711 2525 56.83 20241209 4.18 Y 171010 500 71 억 539257 N N 1584 N 00 N