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
196700/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
20250516,160742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1427,14,2,0.99,123618122,87358,81.10,1405,1441,1390,1836,990,1413,1415.07,1.95,0,568,1483,1448,1423,1388,1363,1435,1375,72,423,500,930,1,1,14364144,205,17.19,0.55,12,0.61,83.00,2587.00,1800,20240730,-20.72,1005,20241209,41.99,1781,-19.88,20250403,1104,29.26,20250312,1800,-20.72,20240730,1005,41.99,20241209,0.00,Y,196700,500,71 억,,279675,N,N,0,N,00,N
20250516,150756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1422,9,2,0.64,119671706,84583,78.52,1405,1441,1390,1836,990,1413,1414.84,1.95,0,1606,1483,1448,1423,1388,1363,1435,1375,72,423,500,930,1,1,14364144,204,17.13,0.55,12,0.59,83.00,2587.00,1800,20240730,-21.00,1005,20241209,41.49,1781,-20.16,20250403,1104,28.80,20250312,1800,-21.00,20240730,1005,41.49,20241209,0.00,Y,196700,500,71 억,,279675,N,N,0,N,00,N
20250516,140750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1428,15,2,1.06,102028088,72216,67.04,1405,1441,1390,1836,990,1413,1412.82,1.95,0,5627,1483,1448,1423,1388,1363,1435,1375,72,423,500,930,1,1,14364144,205,17.20,0.55,12,0.50,83.00,2587.00,1800,20240730,-20.67,1005,20241209,42.09,1781,-19.82,20250403,1104,29.35,20250312,1800,-20.67,20240730,1005,42.09,20241209,0.00,Y,196700,500,71 억,,279675,N,N,0,N,00,N
20250516,130748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1421,8,2,0.57,79697387,56494,52.44,1405,1441,1390,1836,990,1413,1410.72,1.95,0,7018,1483,1448,1423,1388,1363,1435,1375,72,423,500,930,1,1,14364144,204,17.12,0.55,12,0.39,83.00,2587.00,1800,20240730,-21.06,1005,20241209,41.39,1781,-20.21,20250403,1104,28.71,20250312,1800,-21.06,20240730,1005,41.39,20241209,0.00,Y,196700,500,71 억,,279675,N,N,0,N,00,N
20250516,120752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1420,7,2,0.50,69035026,48979,45.47,1405,1441,1390,1836,990,1413,1409.48,1.95,0,9987,1483,1448,1423,1388,1363,1435,1375,72,423,500,930,1,1,14364144,204,17.11,0.55,12,0.34,83.00,2587.00,1800,20240730,-21.11,1005,20241209,41.29,1781,-20.27,20250403,1104,28.62,20250312,1800,-21.11,20240730,1005,41.29,20241209,0.00,Y,196700,500,71 억,,279675,N,N,0,N,00,N
20250516,110721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,-13,5,-0.92,60708721,43062,39.98,1405,1441,1390,1836,990,1413,1409.80,1.95,0,10472,1483,1448,1423,1388,1363,1435,1375,72,423,500,930,1,1,14364144,201,16.87,0.54,12,0.30,83.00,2587.00,1800,20240730,-22.22,1005,20241209,39.30,1781,-21.39,20250403,1104,26.81,20250312,1800,-22.22,20240730,1005,39.30,20241209,0.00,Y,196700,500,71 억,,279675,N,N,0,N,00,N
20250516,100747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1418,5,2,0.35,24636590,17340,16.10,1405,1441,1405,1836,990,1413,1420.80,1.95,0,4491,1483,1448,1423,1388,1363,1435,1375,72,423,500,930,1,1,14364144,204,17.08,0.55,12,0.12,83.00,2587.00,1800,20240730,-21.22,1005,20241209,41.09,1781,-20.38,20250403,1104,28.44,20250312,1800,-21.22,20240730,1005,41.09,20241209,0.00,Y,196700,500,71 억,,279675,N,N,0,N,00,N
20250516,090755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1438,25,2,1.77,6525697,4611,4.28,1405,1441,1405,1836,990,1413,1415.25,1.95,0,3648,1483,1448,1423,1388,1363,1435,1375,72,423,500,930,1,1,14364144,207,17.33,0.56,12,0.03,83.00,2587.00,1800,20240730,-20.11,1005,20241209,43.08,1781,-19.26,20250403,1104,30.25,20250312,1800,-20.11,20240730,1005,43.08,20241209,0.00,Y,196700,500,71 억,,279675,N,N,0,N,00,N
20250515,160849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1413,-25,5,-1.74,148097176,103914,107.93,1438,1458,1398,1869,1007,1438,1425.19,1.96,0,-2077,1512,1475,1420,1383,1328,1447,1355,72,431,500,940,1,1,14364144,203,17.02,0.55,12,0.72,83.00,2587.00,1800,20240730,-21.50,1005,20241209,40.60,1781,-20.66,20250403,1104,27.99,20250312,1800,-21.50,20240730,1005,40.60,20241209,0.00,Y,196700,500,71 억,,281683,N,N,0,N,00,N
20250515,150859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1426,-12,5,-0.83,144790570,101579,105.50,1438,1458,1398,1869,1007,1438,1425.40,1.96,0,-1086,1512,1475,1420,1383,1328,1447,1355,72,431,500,940,1,1,14364144,205,17.18,0.55,12,0.71,83.00,2587.00,1800,20240730,-20.78,1005,20241209,41.89,1781,-19.93,20250403,1104,29.17,20250312,1800,-20.78,20240730,1005,41.89,20241209,0.00,Y,196700,500,71 억,,281683,N,N,0,N,00,N
20250515,140859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1423,-15,5,-1.04,117024956,81965,85.13,1438,1458,1412,1869,1007,1438,1427.74,1.96,0,3217,1512,1475,1420,1383,1328,1447,1355,72,431,500,940,1,1,14364144,204,17.14,0.55,12,0.57,83.00,2587.00,1800,20240730,-20.94,1005,20241209,41.59,1781,-20.10,20250403,1104,28.89,20250312,1800,-20.94,20240730,1005,41.59,20241209,0.00,Y,196700,500,71 억,,281683,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 160742 57 100.00 KOSDAQ 화학 N N N N N 1427 14 2 0.99 123618122 87358 81.10 1405 1441 1390 1836 990 1413 1415.07 1.95 0 568 1483 1448 1423 1388 1363 1435 1375 72 423 500 930 1 1 14364144 205 17.19 0.55 12 0.61 83.00 2587.00 1800 20240730 -20.72 1005 20241209 41.99 1781 -19.88 20250403 1104 29.26 20250312 1800 -20.72 20240730 1005 41.99 20241209 0.00 Y 196700 500 71 억 279675 N N 0 N 00 N
3 20250516 150756 57 100.00 KOSDAQ 화학 N N N N N 1422 9 2 0.64 119671706 84583 78.52 1405 1441 1390 1836 990 1413 1414.84 1.95 0 1606 1483 1448 1423 1388 1363 1435 1375 72 423 500 930 1 1 14364144 204 17.13 0.55 12 0.59 83.00 2587.00 1800 20240730 -21.00 1005 20241209 41.49 1781 -20.16 20250403 1104 28.80 20250312 1800 -21.00 20240730 1005 41.49 20241209 0.00 Y 196700 500 71 억 279675 N N 0 N 00 N
4 20250516 140750 57 100.00 KOSDAQ 화학 N N N N N 1428 15 2 1.06 102028088 72216 67.04 1405 1441 1390 1836 990 1413 1412.82 1.95 0 5627 1483 1448 1423 1388 1363 1435 1375 72 423 500 930 1 1 14364144 205 17.20 0.55 12 0.50 83.00 2587.00 1800 20240730 -20.67 1005 20241209 42.09 1781 -19.82 20250403 1104 29.35 20250312 1800 -20.67 20240730 1005 42.09 20241209 0.00 Y 196700 500 71 억 279675 N N 0 N 00 N
5 20250516 130748 57 100.00 KOSDAQ 화학 N N N N N 1421 8 2 0.57 79697387 56494 52.44 1405 1441 1390 1836 990 1413 1410.72 1.95 0 7018 1483 1448 1423 1388 1363 1435 1375 72 423 500 930 1 1 14364144 204 17.12 0.55 12 0.39 83.00 2587.00 1800 20240730 -21.06 1005 20241209 41.39 1781 -20.21 20250403 1104 28.71 20250312 1800 -21.06 20240730 1005 41.39 20241209 0.00 Y 196700 500 71 억 279675 N N 0 N 00 N
6 20250516 120752 57 100.00 KOSDAQ 화학 N N N N N 1420 7 2 0.50 69035026 48979 45.47 1405 1441 1390 1836 990 1413 1409.48 1.95 0 9987 1483 1448 1423 1388 1363 1435 1375 72 423 500 930 1 1 14364144 204 17.11 0.55 12 0.34 83.00 2587.00 1800 20240730 -21.11 1005 20241209 41.29 1781 -20.27 20250403 1104 28.62 20250312 1800 -21.11 20240730 1005 41.29 20241209 0.00 Y 196700 500 71 억 279675 N N 0 N 00 N
7 20250516 110721 57 100.00 KOSDAQ 화학 N N N N N 1400 -13 5 -0.92 60708721 43062 39.98 1405 1441 1390 1836 990 1413 1409.80 1.95 0 10472 1483 1448 1423 1388 1363 1435 1375 72 423 500 930 1 1 14364144 201 16.87 0.54 12 0.30 83.00 2587.00 1800 20240730 -22.22 1005 20241209 39.30 1781 -21.39 20250403 1104 26.81 20250312 1800 -22.22 20240730 1005 39.30 20241209 0.00 Y 196700 500 71 억 279675 N N 0 N 00 N
8 20250516 100747 57 100.00 KOSDAQ 화학 N N N N N 1418 5 2 0.35 24636590 17340 16.10 1405 1441 1405 1836 990 1413 1420.80 1.95 0 4491 1483 1448 1423 1388 1363 1435 1375 72 423 500 930 1 1 14364144 204 17.08 0.55 12 0.12 83.00 2587.00 1800 20240730 -21.22 1005 20241209 41.09 1781 -20.38 20250403 1104 28.44 20250312 1800 -21.22 20240730 1005 41.09 20241209 0.00 Y 196700 500 71 억 279675 N N 0 N 00 N
9 20250516 090755 57 100.00 KOSDAQ 화학 N N N N N 1438 25 2 1.77 6525697 4611 4.28 1405 1441 1405 1836 990 1413 1415.25 1.95 0 3648 1483 1448 1423 1388 1363 1435 1375 72 423 500 930 1 1 14364144 207 17.33 0.56 12 0.03 83.00 2587.00 1800 20240730 -20.11 1005 20241209 43.08 1781 -19.26 20250403 1104 30.25 20250312 1800 -20.11 20240730 1005 43.08 20241209 0.00 Y 196700 500 71 억 279675 N N 0 N 00 N
10 20250515 160849 57 100.00 KOSDAQ 화학 N N N N N 1413 -25 5 -1.74 148097176 103914 107.93 1438 1458 1398 1869 1007 1438 1425.19 1.96 0 -2077 1512 1475 1420 1383 1328 1447 1355 72 431 500 940 1 1 14364144 203 17.02 0.55 12 0.72 83.00 2587.00 1800 20240730 -21.50 1005 20241209 40.60 1781 -20.66 20250403 1104 27.99 20250312 1800 -21.50 20240730 1005 40.60 20241209 0.00 Y 196700 500 71 억 281683 N N 0 N 00 N
11 20250515 150859 57 100.00 KOSDAQ 화학 N N N N N 1426 -12 5 -0.83 144790570 101579 105.50 1438 1458 1398 1869 1007 1438 1425.40 1.96 0 -1086 1512 1475 1420 1383 1328 1447 1355 72 431 500 940 1 1 14364144 205 17.18 0.55 12 0.71 83.00 2587.00 1800 20240730 -20.78 1005 20241209 41.89 1781 -19.93 20250403 1104 29.17 20250312 1800 -20.78 20240730 1005 41.89 20241209 0.00 Y 196700 500 71 억 281683 N N 0 N 00 N
12 20250515 140859 57 100.00 KOSDAQ 화학 N N N N N 1423 -15 5 -1.04 117024956 81965 85.13 1438 1458 1412 1869 1007 1438 1427.74 1.96 0 3217 1512 1475 1420 1383 1328 1447 1355 72 431 500 940 1 1 14364144 204 17.14 0.55 12 0.57 83.00 2587.00 1800 20240730 -20.94 1005 20241209 41.59 1781 -20.10 20250403 1104 28.89 20250312 1800 -20.94 20240730 1005 41.59 20241209 0.00 Y 196700 500 71 억 281683 N N 0 N 00 N