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
227610/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
20250516,160815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,956,-54,5,-5.35,33089383,33373,82.69,1029,1029,956,1313,707,1010,991.50,0.00,0,-4607,1040,1025,1013,998,986,1032,1005,178,303,500,680,1,1,35583547,340,-4.98,1.31,12,0.09,-192.00,731.00,1980,20240829,-51.72,785,20250409,21.78,1370,-30.22,20250110,785,21.78,20250409,1980,-51.72,20240829,785,21.78,20250409,0.27,Y,227610,500,177 억,,0,N,N,2282,N,00,N
20250516,150831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,986,-24,5,-2.38,25739941,25869,64.10,1029,1029,986,1313,707,1010,995.01,0.00,0,-2157,1040,1025,1013,998,986,1032,1005,178,303,500,680,1,1,35583547,351,-5.14,1.35,12,0.07,-192.00,731.00,1980,20240829,-50.20,785,20250409,25.61,1370,-28.03,20250110,785,25.61,20250409,1980,-50.20,20240829,785,25.61,20250409,0.27,Y,227610,500,177 억,,0,N,N,0,N,00,N
20250516,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,-20,5,-1.98,17387275,17406,43.13,1029,1029,986,1313,707,1010,998.92,0.00,0,-1891,1040,1025,1013,998,986,1032,1005,178,303,500,680,1,1,35583547,352,-5.16,1.35,12,0.05,-192.00,731.00,1980,20240829,-50.00,785,20250409,26.11,1370,-27.74,20250110,785,26.11,20250409,1980,-50.00,20240829,785,26.11,20250409,0.27,Y,227610,500,177 억,,0,N,N,0,N,00,N
20250516,130822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,-20,5,-1.98,14830741,14820,36.72,1029,1029,986,1313,707,1010,1000.72,0.00,0,-2110,1040,1025,1013,998,986,1032,1005,178,303,500,680,1,1,35583547,352,-5.16,1.35,12,0.04,-192.00,731.00,1980,20240829,-50.00,785,20250409,26.11,1370,-27.74,20250110,785,26.11,20250409,1980,-50.00,20240829,785,26.11,20250409,0.27,Y,227610,500,177 억,,0,N,N,0,N,00,N
20250516,120827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-4,5,-0.40,10030935,9981,24.73,1029,1029,999,1313,707,1010,1005.00,0.00,0,-1001,1040,1025,1013,998,986,1032,1005,178,303,500,680,1,1,35583547,358,-5.24,1.38,12,0.03,-192.00,731.00,1980,20240829,-49.19,785,20250409,28.15,1370,-26.57,20250110,785,28.15,20250409,1980,-49.19,20240829,785,28.15,20250409,0.27,Y,227610,500,177 억,,0,N,N,0,N,00,N
20250516,110753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,0,3,0.00,3662723,3631,9.00,1029,1029,1006,1313,707,1010,1008.74,0.00,0,-633,1040,1025,1013,998,986,1032,1005,178,303,500,680,1,1,35583547,359,-5.26,1.38,12,0.01,-192.00,731.00,1980,20240829,-48.99,785,20250409,28.66,1370,-26.28,20250110,785,28.66,20250409,1980,-48.99,20240829,785,28.66,20250409,0.27,Y,227610,500,177 억,,0,N,N,0,N,00,N
20250516,100819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,0,3,0.00,2683271,2658,6.59,1029,1029,1006,1313,707,1010,1009.51,0.00,0,-123,1040,1025,1013,998,986,1032,1005,178,303,500,680,1,1,35583547,359,-5.26,1.38,12,0.01,-192.00,731.00,1980,20240829,-48.99,785,20250409,28.66,1370,-26.28,20250110,785,28.66,20250409,1980,-48.99,20240829,785,28.66,20250409,0.27,Y,227610,500,177 억,,0,N,N,0,N,00,N
20250516,090829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,15,2,1.49,206011,201,0.50,1029,1029,1024,1313,707,1010,1024.93,0.00,0,-18,1040,1025,1013,998,986,1032,1005,178,303,500,680,1,1,35583547,365,-5.34,1.40,12,0.00,-192.00,731.00,1980,20240829,-48.23,785,20250409,30.57,1370,-25.18,20250110,785,30.57,20250409,1980,-48.23,20240829,785,30.57,20250409,0.27,Y,227610,500,177 억,,0,N,N,0,N,00,N
20250515,160928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,10,2,1.00,39545035,39256,98.79,1003,1028,1001,1300,700,1000,1007.36,0.00,0,-2684,1052,1026,1009,983,966,1039,996,178,300,500,680,1,1,35583547,359,-5.26,1.38,12,0.11,-192.00,731.00,1980,20240829,-48.99,785,20250409,28.66,1370,-26.28,20250110,785,28.66,20250409,1980,-48.99,20240829,785,28.66,20250409,0.27,Y,227610,500,177 억,,0,N,N,3439,N,00,N
20250515,150938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,4,2,0.40,38569874,38285,96.35,1003,1028,1001,1300,700,1000,1007.44,0.00,0,-2591,1052,1026,1009,983,966,1039,996,178,300,500,680,1,1,35583547,357,-5.23,1.37,12,0.11,-192.00,731.00,1980,20240829,-49.29,785,20250409,27.90,1370,-26.72,20250110,785,27.90,20250409,1980,-49.29,20240829,785,27.90,20250409,0.27,Y,227610,500,177 억,,0,N,N,3439,N,00,N
20250515,140939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,11,2,1.10,36473919,36199,91.10,1003,1028,1001,1300,700,1000,1007.59,0.00,0,-2736,1052,1026,1009,983,966,1039,996,178,300,500,680,1,1,35583547,360,-5.27,1.38,12,0.10,-192.00,731.00,1980,20240829,-48.94,785,20250409,28.79,1370,-26.20,20250110,785,28.79,20250409,1980,-48.94,20240829,785,28.79,20250409,0.27,Y,227610,500,177 억,,0,N,N,3439,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 160815 57 100.00 KOSDAQ 화학 N N N N N 956 -54 5 -5.35 33089383 33373 82.69 1029 1029 956 1313 707 1010 991.50 0.00 0 -4607 1040 1025 1013 998 986 1032 1005 178 303 500 680 1 1 35583547 340 -4.98 1.31 12 0.09 -192.00 731.00 1980 20240829 -51.72 785 20250409 21.78 1370 -30.22 20250110 785 21.78 20250409 1980 -51.72 20240829 785 21.78 20250409 0.27 Y 227610 500 177 억 0 N N 2282 N 00 N
3 20250516 150831 57 100.00 KOSDAQ 화학 N N N N N 986 -24 5 -2.38 25739941 25869 64.10 1029 1029 986 1313 707 1010 995.01 0.00 0 -2157 1040 1025 1013 998 986 1032 1005 178 303 500 680 1 1 35583547 351 -5.14 1.35 12 0.07 -192.00 731.00 1980 20240829 -50.20 785 20250409 25.61 1370 -28.03 20250110 785 25.61 20250409 1980 -50.20 20240829 785 25.61 20250409 0.27 Y 227610 500 177 억 0 N N 0 N 00 N
4 20250516 140825 57 100.00 KOSDAQ 화학 N N N N N 990 -20 5 -1.98 17387275 17406 43.13 1029 1029 986 1313 707 1010 998.92 0.00 0 -1891 1040 1025 1013 998 986 1032 1005 178 303 500 680 1 1 35583547 352 -5.16 1.35 12 0.05 -192.00 731.00 1980 20240829 -50.00 785 20250409 26.11 1370 -27.74 20250110 785 26.11 20250409 1980 -50.00 20240829 785 26.11 20250409 0.27 Y 227610 500 177 억 0 N N 0 N 00 N
5 20250516 130822 57 100.00 KOSDAQ 화학 N N N N N 990 -20 5 -1.98 14830741 14820 36.72 1029 1029 986 1313 707 1010 1000.72 0.00 0 -2110 1040 1025 1013 998 986 1032 1005 178 303 500 680 1 1 35583547 352 -5.16 1.35 12 0.04 -192.00 731.00 1980 20240829 -50.00 785 20250409 26.11 1370 -27.74 20250110 785 26.11 20250409 1980 -50.00 20240829 785 26.11 20250409 0.27 Y 227610 500 177 억 0 N N 0 N 00 N
6 20250516 120827 57 100.00 KOSDAQ 화학 N N N N N 1006 -4 5 -0.40 10030935 9981 24.73 1029 1029 999 1313 707 1010 1005.00 0.00 0 -1001 1040 1025 1013 998 986 1032 1005 178 303 500 680 1 1 35583547 358 -5.24 1.38 12 0.03 -192.00 731.00 1980 20240829 -49.19 785 20250409 28.15 1370 -26.57 20250110 785 28.15 20250409 1980 -49.19 20240829 785 28.15 20250409 0.27 Y 227610 500 177 억 0 N N 0 N 00 N
7 20250516 110753 57 100.00 KOSDAQ 화학 N N N N N 1010 0 3 0.00 3662723 3631 9.00 1029 1029 1006 1313 707 1010 1008.74 0.00 0 -633 1040 1025 1013 998 986 1032 1005 178 303 500 680 1 1 35583547 359 -5.26 1.38 12 0.01 -192.00 731.00 1980 20240829 -48.99 785 20250409 28.66 1370 -26.28 20250110 785 28.66 20250409 1980 -48.99 20240829 785 28.66 20250409 0.27 Y 227610 500 177 억 0 N N 0 N 00 N
8 20250516 100819 57 100.00 KOSDAQ 화학 N N N N N 1010 0 3 0.00 2683271 2658 6.59 1029 1029 1006 1313 707 1010 1009.51 0.00 0 -123 1040 1025 1013 998 986 1032 1005 178 303 500 680 1 1 35583547 359 -5.26 1.38 12 0.01 -192.00 731.00 1980 20240829 -48.99 785 20250409 28.66 1370 -26.28 20250110 785 28.66 20250409 1980 -48.99 20240829 785 28.66 20250409 0.27 Y 227610 500 177 억 0 N N 0 N 00 N
9 20250516 090829 57 100.00 KOSDAQ 화학 N N N N N 1025 15 2 1.49 206011 201 0.50 1029 1029 1024 1313 707 1010 1024.93 0.00 0 -18 1040 1025 1013 998 986 1032 1005 178 303 500 680 1 1 35583547 365 -5.34 1.40 12 0.00 -192.00 731.00 1980 20240829 -48.23 785 20250409 30.57 1370 -25.18 20250110 785 30.57 20250409 1980 -48.23 20240829 785 30.57 20250409 0.27 Y 227610 500 177 억 0 N N 0 N 00 N
10 20250515 160928 57 100.00 KOSDAQ 화학 N N N N N 1010 10 2 1.00 39545035 39256 98.79 1003 1028 1001 1300 700 1000 1007.36 0.00 0 -2684 1052 1026 1009 983 966 1039 996 178 300 500 680 1 1 35583547 359 -5.26 1.38 12 0.11 -192.00 731.00 1980 20240829 -48.99 785 20250409 28.66 1370 -26.28 20250110 785 28.66 20250409 1980 -48.99 20240829 785 28.66 20250409 0.27 Y 227610 500 177 억 0 N N 3439 N 00 N
11 20250515 150938 57 100.00 KOSDAQ 화학 N N N N N 1004 4 2 0.40 38569874 38285 96.35 1003 1028 1001 1300 700 1000 1007.44 0.00 0 -2591 1052 1026 1009 983 966 1039 996 178 300 500 680 1 1 35583547 357 -5.23 1.37 12 0.11 -192.00 731.00 1980 20240829 -49.29 785 20250409 27.90 1370 -26.72 20250110 785 27.90 20250409 1980 -49.29 20240829 785 27.90 20250409 0.27 Y 227610 500 177 억 0 N N 3439 N 00 N
12 20250515 140939 57 100.00 KOSDAQ 화학 N N N N N 1011 11 2 1.10 36473919 36199 91.10 1003 1028 1001 1300 700 1000 1007.59 0.00 0 -2736 1052 1026 1009 983 966 1039 996 178 300 500 680 1 1 35583547 360 -5.27 1.38 12 0.10 -192.00 731.00 1980 20240829 -48.94 785 20250409 28.79 1370 -26.20 20250110 785 28.79 20250409 1980 -48.94 20240829 785 28.79 20250409 0.27 Y 227610 500 177 억 0 N N 3439 N 00 N