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
225430/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
20250516,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,632,2,2,0.32,32357814,50154,178.50,630,651,630,819,441,630,645.17,1.09,0,-1390,690,659,629,598,568,645,584,28,189,100,440,1,1,27887050,176,-3.85,0.54,12,0.18,-164.00,1170.00,952,20240731,-33.61,510,20250228,23.92,754,-16.18,20250102,510,23.92,20250228,952,-33.61,20240731,510,23.92,20250228,0.00,Y,225430,100,27 억,,304197,N,N,0,N,00,N
20250516,150828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,641,11,2,1.75,31767301,49220,175.17,630,651,630,819,441,630,645.41,1.09,0,-481,690,659,629,598,568,645,584,28,189,100,440,1,1,27887050,179,-3.91,0.55,12,0.18,-164.00,1170.00,952,20240731,-32.67,510,20250228,25.69,754,-14.99,20250102,510,25.69,20250228,952,-32.67,20240731,510,25.69,20250228,0.00,Y,225430,100,27 억,,304197,N,N,0,N,00,N
20250516,140822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,641,11,2,1.75,31633332,49011,174.43,630,651,630,819,441,630,645.43,1.09,0,-547,690,659,629,598,568,645,584,28,189,100,440,1,1,27887050,179,-3.91,0.55,12,0.18,-164.00,1170.00,952,20240731,-32.67,510,20250228,25.69,754,-14.99,20250102,510,25.69,20250228,952,-32.67,20240731,510,25.69,20250228,0.00,Y,225430,100,27 억,,304197,N,N,0,N,00,N
20250516,130819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,648,18,2,2.86,30367979,47041,167.42,630,651,630,819,441,630,645.56,1.09,0,-812,690,659,629,598,568,645,584,28,189,100,440,1,1,27887050,181,-3.95,0.55,12,0.17,-164.00,1170.00,952,20240731,-31.93,510,20250228,27.06,754,-14.06,20250102,510,27.06,20250228,952,-31.93,20240731,510,27.06,20250228,0.00,Y,225430,100,27 억,,304197,N,N,0,N,00,N
20250516,120824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,649,19,2,3.02,28827276,44657,158.93,630,650,630,819,441,630,645.53,1.09,0,-1843,690,659,629,598,568,645,584,28,189,100,440,1,1,27887050,181,-3.96,0.55,12,0.16,-164.00,1170.00,952,20240731,-31.83,510,20250228,27.25,754,-13.93,20250102,510,27.25,20250228,952,-31.83,20240731,510,27.25,20250228,0.00,Y,225430,100,27 억,,304197,N,N,0,N,00,N
20250516,110750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,648,18,2,2.86,10976886,17178,61.14,630,649,630,819,441,630,639.01,1.09,0,-851,690,659,629,598,568,645,584,28,189,100,440,1,1,27887050,181,-3.95,0.55,12,0.06,-164.00,1170.00,952,20240731,-31.93,510,20250228,27.06,754,-14.06,20250102,510,27.06,20250228,952,-31.93,20240731,510,27.06,20250228,0.00,Y,225430,100,27 억,,304197,N,N,0,N,00,N
20250516,100816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,13,2,2.06,6290712,9922,35.31,630,649,630,819,441,630,634.02,1.09,0,76,690,659,629,598,568,645,584,28,189,100,440,1,1,27887050,179,-3.92,0.55,12,0.04,-164.00,1170.00,952,20240731,-32.46,510,20250228,26.08,754,-14.72,20250102,510,26.08,20250228,952,-32.46,20240731,510,26.08,20250228,0.00,Y,225430,100,27 억,,304197,N,N,0,N,00,N
20250516,090826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,642,12,2,1.90,3111976,4934,17.56,630,642,630,819,441,630,630.72,1.09,0,291,690,659,629,598,568,645,584,28,189,100,440,1,1,27887050,179,-3.91,0.55,12,0.02,-164.00,1170.00,952,20240731,-32.56,510,20250228,25.88,754,-14.85,20250102,510,25.88,20250228,952,-32.56,20240731,510,25.88,20250228,0.00,Y,225430,100,27 억,,304197,N,N,0,N,00,N
20250515,160924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,630,-25,5,-3.82,17982189,28098,249.54,655,660,599,851,459,655,639.98,1.11,0,-4515,677,666,656,645,635,671,650,28,196,100,450,1,1,27887050,176,-3.84,0.54,12,0.10,-164.00,1170.00,952,20240731,-33.82,510,20250228,23.53,754,-16.45,20250102,510,23.53,20250228,952,-33.82,20240731,510,23.53,20250228,0.00,Y,225430,100,27 억,,308712,N,N,0,N,00,N
20250515,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,632,-23,5,-3.51,15811976,24656,218.97,655,660,599,851,459,655,641.30,1.11,0,-4526,677,666,656,645,635,671,650,28,196,100,450,1,1,27887050,176,-3.85,0.54,12,0.09,-164.00,1170.00,952,20240731,-33.61,510,20250228,23.92,754,-16.18,20250102,510,23.92,20250228,952,-33.61,20240731,510,23.92,20250228,0.00,Y,225430,100,27 억,,308712,N,N,0,N,00,N
20250515,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,640,-15,5,-2.29,14243944,22193,197.10,655,660,599,851,459,655,641.82,1.11,0,-2546,677,666,656,645,635,671,650,28,196,100,450,1,1,27887050,178,-3.90,0.55,12,0.08,-164.00,1170.00,952,20240731,-32.77,510,20250228,25.49,754,-15.12,20250102,510,25.49,20250228,952,-32.77,20240731,510,25.49,20250228,0.00,Y,225430,100,27 억,,308712,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 160812 57 100.00 KOSDAQ 화학 N N N N N 632 2 2 0.32 32357814 50154 178.50 630 651 630 819 441 630 645.17 1.09 0 -1390 690 659 629 598 568 645 584 28 189 100 440 1 1 27887050 176 -3.85 0.54 12 0.18 -164.00 1170.00 952 20240731 -33.61 510 20250228 23.92 754 -16.18 20250102 510 23.92 20250228 952 -33.61 20240731 510 23.92 20250228 0.00 Y 225430 100 27 억 304197 N N 0 N 00 N
3 20250516 150828 57 100.00 KOSDAQ 화학 N N N N N 641 11 2 1.75 31767301 49220 175.17 630 651 630 819 441 630 645.41 1.09 0 -481 690 659 629 598 568 645 584 28 189 100 440 1 1 27887050 179 -3.91 0.55 12 0.18 -164.00 1170.00 952 20240731 -32.67 510 20250228 25.69 754 -14.99 20250102 510 25.69 20250228 952 -32.67 20240731 510 25.69 20250228 0.00 Y 225430 100 27 억 304197 N N 0 N 00 N
4 20250516 140822 57 100.00 KOSDAQ 화학 N N N N N 641 11 2 1.75 31633332 49011 174.43 630 651 630 819 441 630 645.43 1.09 0 -547 690 659 629 598 568 645 584 28 189 100 440 1 1 27887050 179 -3.91 0.55 12 0.18 -164.00 1170.00 952 20240731 -32.67 510 20250228 25.69 754 -14.99 20250102 510 25.69 20250228 952 -32.67 20240731 510 25.69 20250228 0.00 Y 225430 100 27 억 304197 N N 0 N 00 N
5 20250516 130819 57 100.00 KOSDAQ 화학 N N N N N 648 18 2 2.86 30367979 47041 167.42 630 651 630 819 441 630 645.56 1.09 0 -812 690 659 629 598 568 645 584 28 189 100 440 1 1 27887050 181 -3.95 0.55 12 0.17 -164.00 1170.00 952 20240731 -31.93 510 20250228 27.06 754 -14.06 20250102 510 27.06 20250228 952 -31.93 20240731 510 27.06 20250228 0.00 Y 225430 100 27 억 304197 N N 0 N 00 N
6 20250516 120824 57 100.00 KOSDAQ 화학 N N N N N 649 19 2 3.02 28827276 44657 158.93 630 650 630 819 441 630 645.53 1.09 0 -1843 690 659 629 598 568 645 584 28 189 100 440 1 1 27887050 181 -3.96 0.55 12 0.16 -164.00 1170.00 952 20240731 -31.83 510 20250228 27.25 754 -13.93 20250102 510 27.25 20250228 952 -31.83 20240731 510 27.25 20250228 0.00 Y 225430 100 27 억 304197 N N 0 N 00 N
7 20250516 110750 57 100.00 KOSDAQ 화학 N N N N N 648 18 2 2.86 10976886 17178 61.14 630 649 630 819 441 630 639.01 1.09 0 -851 690 659 629 598 568 645 584 28 189 100 440 1 1 27887050 181 -3.95 0.55 12 0.06 -164.00 1170.00 952 20240731 -31.93 510 20250228 27.06 754 -14.06 20250102 510 27.06 20250228 952 -31.93 20240731 510 27.06 20250228 0.00 Y 225430 100 27 억 304197 N N 0 N 00 N
8 20250516 100816 57 100.00 KOSDAQ 화학 N N N N N 643 13 2 2.06 6290712 9922 35.31 630 649 630 819 441 630 634.02 1.09 0 76 690 659 629 598 568 645 584 28 189 100 440 1 1 27887050 179 -3.92 0.55 12 0.04 -164.00 1170.00 952 20240731 -32.46 510 20250228 26.08 754 -14.72 20250102 510 26.08 20250228 952 -32.46 20240731 510 26.08 20250228 0.00 Y 225430 100 27 억 304197 N N 0 N 00 N
9 20250516 090826 57 100.00 KOSDAQ 화학 N N N N N 642 12 2 1.90 3111976 4934 17.56 630 642 630 819 441 630 630.72 1.09 0 291 690 659 629 598 568 645 584 28 189 100 440 1 1 27887050 179 -3.91 0.55 12 0.02 -164.00 1170.00 952 20240731 -32.56 510 20250228 25.88 754 -14.85 20250102 510 25.88 20250228 952 -32.56 20240731 510 25.88 20250228 0.00 Y 225430 100 27 억 304197 N N 0 N 00 N
10 20250515 160924 57 100.00 KOSDAQ 화학 N N N N N 630 -25 5 -3.82 17982189 28098 249.54 655 660 599 851 459 655 639.98 1.11 0 -4515 677 666 656 645 635 671 650 28 196 100 450 1 1 27887050 176 -3.84 0.54 12 0.10 -164.00 1170.00 952 20240731 -33.82 510 20250228 23.53 754 -16.45 20250102 510 23.53 20250228 952 -33.82 20240731 510 23.53 20250228 0.00 Y 225430 100 27 억 308712 N N 0 N 00 N
11 20250515 150935 57 100.00 KOSDAQ 화학 N N N N N 632 -23 5 -3.51 15811976 24656 218.97 655 660 599 851 459 655 641.30 1.11 0 -4526 677 666 656 645 635 671 650 28 196 100 450 1 1 27887050 176 -3.85 0.54 12 0.09 -164.00 1170.00 952 20240731 -33.61 510 20250228 23.92 754 -16.18 20250102 510 23.92 20250228 952 -33.61 20240731 510 23.92 20250228 0.00 Y 225430 100 27 억 308712 N N 0 N 00 N
12 20250515 140935 57 100.00 KOSDAQ 화학 N N N N N 640 -15 5 -2.29 14243944 22193 197.10 655 660 599 851 459 655 641.82 1.11 0 -2546 677 666 656 645 635 671 650 28 196 100 450 1 1 27887050 178 -3.90 0.55 12 0.08 -164.00 1170.00 952 20240731 -32.77 510 20250228 25.49 754 -15.12 20250102 510 25.49 20250228 952 -32.77 20240731 510 25.49 20250228 0.00 Y 225430 100 27 억 308712 N N 0 N 00 N