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
265740/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
20250516,160845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,-10,5,-0.15,416421010,64540,132.72,6490,6600,6240,8510,4590,6550,6451.97,3.85,0,-16883,6856,6702,6516,6362,6176,6610,6270,9,1960,100,4450,10,1,8931800,584,-11.14,1.06,12,0.72,-587.00,6184.00,9790,20240614,-33.20,4325,20250409,51.21,7360,-11.14,20250508,4325,51.21,20250409,9790,-33.20,20240614,4325,51.21,20250409,1.37,Y,265740,100,8 억,,343562,N,N,190,N,00,N
20250516,150901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,-70,5,-1.07,357405990,55567,114.27,6490,6600,6240,8510,4590,6550,6431.98,3.85,0,-18335,6856,6702,6516,6362,6176,6610,6270,9,1960,100,4450,10,1,8931800,579,-11.04,1.05,12,0.62,-587.00,6184.00,9790,20240614,-33.81,4325,20250409,49.83,7360,-11.96,20250508,4325,49.83,20250409,9790,-33.81,20240614,4325,49.83,20250409,1.37,Y,265740,100,8 억,,343562,N,N,25,N,00,N
20250516,140856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6380,-170,5,-2.60,231303100,36134,74.31,6490,6590,6240,8510,4590,6550,6401.26,3.85,0,-11227,6856,6702,6516,6362,6176,6610,6270,9,1960,100,4450,10,1,8931800,570,-10.87,1.03,12,0.40,-587.00,6184.00,9790,20240614,-34.83,4325,20250409,47.51,7360,-13.32,20250508,4325,47.51,20250409,9790,-34.83,20240614,4325,47.51,20250409,1.37,Y,265740,100,8 억,,343562,N,N,25,N,00,N
20250516,130853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-180,5,-2.75,190604800,29752,61.18,6490,6590,6240,8510,4590,6550,6406.45,3.85,0,-8469,6856,6702,6516,6362,6176,6610,6270,9,1960,100,4450,10,1,8931800,569,-10.85,1.03,12,0.33,-587.00,6184.00,9790,20240614,-34.93,4325,20250409,47.28,7360,-13.45,20250508,4325,47.28,20250409,9790,-34.93,20240614,4325,47.28,20250409,1.37,Y,265740,100,8 억,,343562,N,N,25,N,00,N
20250516,120857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,-120,5,-1.83,169375030,26440,54.37,6490,6590,6240,8510,4590,6550,6406.01,3.85,0,-9291,6856,6702,6516,6362,6176,6610,6270,9,1960,100,4450,10,1,8931800,574,-10.95,1.04,12,0.30,-587.00,6184.00,9790,20240614,-34.32,4325,20250409,48.67,7360,-12.64,20250508,4325,48.67,20250409,9790,-34.32,20240614,4325,48.67,20250409,1.37,Y,265740,100,8 억,,343562,N,N,25,N,00,N
20250516,110822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6380,-170,5,-2.60,140886240,22000,45.24,6490,6590,6240,8510,4590,6550,6403.92,3.85,0,-8666,6856,6702,6516,6362,6176,6610,6270,9,1960,100,4450,10,1,8931800,570,-10.87,1.03,12,0.25,-587.00,6184.00,9790,20240614,-34.83,4325,20250409,47.51,7360,-13.32,20250508,4325,47.51,20250409,9790,-34.83,20240614,4325,47.51,20250409,1.37,Y,265740,100,8 억,,343562,N,N,25,N,00,N
20250516,100847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-180,5,-2.75,106723540,16665,34.27,6490,6590,6240,8510,4590,6550,6404.05,3.85,0,-6707,6856,6702,6516,6362,6176,6610,6270,9,1960,100,4450,10,1,8931800,569,-10.85,1.03,12,0.19,-587.00,6184.00,9790,20240614,-34.93,4325,20250409,47.28,7360,-13.45,20250508,4325,47.28,20250409,9790,-34.93,20240614,4325,47.28,20250409,1.37,Y,265740,100,8 억,,343562,N,N,25,N,00,N
20250516,090900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-20,5,-0.31,23090390,3543,7.29,6490,6590,6430,8510,4590,6550,6517.19,3.85,0,-1530,6856,6702,6516,6362,6176,6610,6270,9,1960,100,4450,10,1,8931800,583,-11.12,1.06,12,0.04,-587.00,6184.00,9790,20240614,-33.30,4325,20250409,50.98,7360,-11.28,20250508,4325,50.98,20250409,9790,-33.30,20240614,4325,50.98,20250409,1.37,Y,265740,100,8 억,,343562,N,N,25,N,00,N
20250515,161003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,-100,5,-1.50,300845920,46680,20.96,6650,6670,6330,8640,4660,6650,6444.54,3.94,0,-9935,7463,7056,6543,6136,5623,7260,6340,9,1990,100,4520,10,1,8931800,585,-11.16,1.06,12,0.52,-587.00,6184.00,9790,20240614,-33.09,4325,20250409,51.45,7360,-11.01,20250508,4325,51.45,20250409,9790,-33.09,20240614,4325,51.45,20250409,1.40,Y,265740,100,8 억,,352350,N,N,25,N,00,N
20250515,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,-200,5,-3.01,290031920,45024,20.21,6650,6670,6330,8640,4660,6650,6441.72,3.94,0,-9471,7463,7056,6543,6136,5623,7260,6340,9,1990,100,4520,10,1,8931800,576,-10.99,1.04,12,0.50,-587.00,6184.00,9790,20240614,-34.12,4325,20250409,49.13,7360,-12.36,20250508,4325,49.13,20250409,9790,-34.12,20240614,4325,49.13,20250409,1.40,Y,265740,100,8 억,,352350,N,N,15,N,00,N
20250515,141015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,-130,5,-1.95,260385090,40439,18.15,6650,6670,6330,8640,4660,6650,6438.96,3.94,0,-8300,7463,7056,6543,6136,5623,7260,6340,9,1990,100,4520,10,1,8931800,582,-11.11,1.05,12,0.45,-587.00,6184.00,9790,20240614,-33.40,4325,20250409,50.75,7360,-11.41,20250508,4325,50.75,20250409,9790,-33.40,20240614,4325,50.75,20250409,1.40,Y,265740,100,8 억,,352350,N,N,15,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 160845 57 100.00 KOSDAQ 화학 N N N N N 6540 -10 5 -0.15 416421010 64540 132.72 6490 6600 6240 8510 4590 6550 6451.97 3.85 0 -16883 6856 6702 6516 6362 6176 6610 6270 9 1960 100 4450 10 1 8931800 584 -11.14 1.06 12 0.72 -587.00 6184.00 9790 20240614 -33.20 4325 20250409 51.21 7360 -11.14 20250508 4325 51.21 20250409 9790 -33.20 20240614 4325 51.21 20250409 1.37 Y 265740 100 8 억 343562 N N 190 N 00 N
3 20250516 150901 57 100.00 KOSDAQ 화학 N N N N N 6480 -70 5 -1.07 357405990 55567 114.27 6490 6600 6240 8510 4590 6550 6431.98 3.85 0 -18335 6856 6702 6516 6362 6176 6610 6270 9 1960 100 4450 10 1 8931800 579 -11.04 1.05 12 0.62 -587.00 6184.00 9790 20240614 -33.81 4325 20250409 49.83 7360 -11.96 20250508 4325 49.83 20250409 9790 -33.81 20240614 4325 49.83 20250409 1.37 Y 265740 100 8 억 343562 N N 25 N 00 N
4 20250516 140856 57 100.00 KOSDAQ 화학 N N N N N 6380 -170 5 -2.60 231303100 36134 74.31 6490 6590 6240 8510 4590 6550 6401.26 3.85 0 -11227 6856 6702 6516 6362 6176 6610 6270 9 1960 100 4450 10 1 8931800 570 -10.87 1.03 12 0.40 -587.00 6184.00 9790 20240614 -34.83 4325 20250409 47.51 7360 -13.32 20250508 4325 47.51 20250409 9790 -34.83 20240614 4325 47.51 20250409 1.37 Y 265740 100 8 억 343562 N N 25 N 00 N
5 20250516 130853 57 100.00 KOSDAQ 화학 N N N N N 6370 -180 5 -2.75 190604800 29752 61.18 6490 6590 6240 8510 4590 6550 6406.45 3.85 0 -8469 6856 6702 6516 6362 6176 6610 6270 9 1960 100 4450 10 1 8931800 569 -10.85 1.03 12 0.33 -587.00 6184.00 9790 20240614 -34.93 4325 20250409 47.28 7360 -13.45 20250508 4325 47.28 20250409 9790 -34.93 20240614 4325 47.28 20250409 1.37 Y 265740 100 8 억 343562 N N 25 N 00 N
6 20250516 120857 57 100.00 KOSDAQ 화학 N N N N N 6430 -120 5 -1.83 169375030 26440 54.37 6490 6590 6240 8510 4590 6550 6406.01 3.85 0 -9291 6856 6702 6516 6362 6176 6610 6270 9 1960 100 4450 10 1 8931800 574 -10.95 1.04 12 0.30 -587.00 6184.00 9790 20240614 -34.32 4325 20250409 48.67 7360 -12.64 20250508 4325 48.67 20250409 9790 -34.32 20240614 4325 48.67 20250409 1.37 Y 265740 100 8 억 343562 N N 25 N 00 N
7 20250516 110822 57 100.00 KOSDAQ 화학 N N N N N 6380 -170 5 -2.60 140886240 22000 45.24 6490 6590 6240 8510 4590 6550 6403.92 3.85 0 -8666 6856 6702 6516 6362 6176 6610 6270 9 1960 100 4450 10 1 8931800 570 -10.87 1.03 12 0.25 -587.00 6184.00 9790 20240614 -34.83 4325 20250409 47.51 7360 -13.32 20250508 4325 47.51 20250409 9790 -34.83 20240614 4325 47.51 20250409 1.37 Y 265740 100 8 억 343562 N N 25 N 00 N
8 20250516 100847 57 100.00 KOSDAQ 화학 N N N N N 6370 -180 5 -2.75 106723540 16665 34.27 6490 6590 6240 8510 4590 6550 6404.05 3.85 0 -6707 6856 6702 6516 6362 6176 6610 6270 9 1960 100 4450 10 1 8931800 569 -10.85 1.03 12 0.19 -587.00 6184.00 9790 20240614 -34.93 4325 20250409 47.28 7360 -13.45 20250508 4325 47.28 20250409 9790 -34.93 20240614 4325 47.28 20250409 1.37 Y 265740 100 8 억 343562 N N 25 N 00 N
9 20250516 090900 57 100.00 KOSDAQ 화학 N N N N N 6530 -20 5 -0.31 23090390 3543 7.29 6490 6590 6430 8510 4590 6550 6517.19 3.85 0 -1530 6856 6702 6516 6362 6176 6610 6270 9 1960 100 4450 10 1 8931800 583 -11.12 1.06 12 0.04 -587.00 6184.00 9790 20240614 -33.30 4325 20250409 50.98 7360 -11.28 20250508 4325 50.98 20250409 9790 -33.30 20240614 4325 50.98 20250409 1.37 Y 265740 100 8 억 343562 N N 25 N 00 N
10 20250515 161003 57 100.00 KOSDAQ 화학 N N N N N 6550 -100 5 -1.50 300845920 46680 20.96 6650 6670 6330 8640 4660 6650 6444.54 3.94 0 -9935 7463 7056 6543 6136 5623 7260 6340 9 1990 100 4520 10 1 8931800 585 -11.16 1.06 12 0.52 -587.00 6184.00 9790 20240614 -33.09 4325 20250409 51.45 7360 -11.01 20250508 4325 51.45 20250409 9790 -33.09 20240614 4325 51.45 20250409 1.40 Y 265740 100 8 억 352350 N N 25 N 00 N
11 20250515 151015 57 100.00 KOSDAQ 화학 N N N N N 6450 -200 5 -3.01 290031920 45024 20.21 6650 6670 6330 8640 4660 6650 6441.72 3.94 0 -9471 7463 7056 6543 6136 5623 7260 6340 9 1990 100 4520 10 1 8931800 576 -10.99 1.04 12 0.50 -587.00 6184.00 9790 20240614 -34.12 4325 20250409 49.13 7360 -12.36 20250508 4325 49.13 20250409 9790 -34.12 20240614 4325 49.13 20250409 1.40 Y 265740 100 8 억 352350 N N 15 N 00 N
12 20250515 141015 57 100.00 KOSDAQ 화학 N N N N N 6520 -130 5 -1.95 260385090 40439 18.15 6650 6670 6330 8640 4660 6650 6438.96 3.94 0 -8300 7463 7056 6543 6136 5623 7260 6340 9 1990 100 4520 10 1 8931800 582 -11.11 1.05 12 0.45 -587.00 6184.00 9790 20240614 -33.40 4325 20250409 50.75 7360 -11.41 20250508 4325 50.75 20250409 9790 -33.40 20240614 4325 50.75 20250409 1.40 Y 265740 100 8 억 352350 N N 15 N 00 N