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
285800/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
20250516,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-80,5,-3.46,241241108,106111,122.86,2340,2340,2235,3005,1625,2315,2273.57,1.01,0,16272,2421,2367,2336,2282,2251,2352,2267,17,690,100,1380,5,1,17477270,391,-12.21,1.03,12,0.61,-183.00,2169.00,4270,20240603,-47.66,1873,20250331,19.33,3830,-41.64,20250123,1873,19.33,20250331,4270,-47.66,20240603,1873,19.33,20250331,2.94,Y,285800,100,17 억,,176989,N,N,269,N,00,N
20250516,150914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,-35,5,-1.51,145412948,63361,73.36,2340,2340,2255,3005,1625,2315,2294.99,1.01,0,686,2421,2367,2336,2282,2251,2352,2267,17,690,100,1380,5,1,17477270,398,-12.46,1.05,12,0.36,-183.00,2169.00,4270,20240603,-46.60,1873,20250331,21.73,3830,-40.47,20250123,1873,21.73,20250331,4270,-46.60,20240603,1873,21.73,20250331,2.94,Y,285800,100,17 억,,176989,N,N,737,N,00,N
20250516,140909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-10,5,-0.43,122733428,53364,61.79,2340,2340,2265,3005,1625,2315,2299.93,1.01,0,-424,2421,2367,2336,2282,2251,2352,2267,17,690,100,1380,5,1,17477270,403,-12.60,1.06,12,0.31,-183.00,2169.00,4270,20240603,-46.02,1873,20250331,23.06,3830,-39.82,20250123,1873,23.06,20250331,4270,-46.02,20240603,1873,23.06,20250331,2.94,Y,285800,100,17 억,,176989,N,N,737,N,00,N
20250516,130907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-20,5,-0.86,94793723,41213,47.72,2340,2340,2265,3005,1625,2315,2300.09,1.01,0,-2823,2421,2367,2336,2282,2251,2352,2267,17,690,100,1380,5,1,17477270,401,-12.54,1.06,12,0.24,-183.00,2169.00,4270,20240603,-46.25,1873,20250331,22.53,3830,-40.08,20250123,1873,22.53,20250331,4270,-46.25,20240603,1873,22.53,20250331,2.94,Y,285800,100,17 억,,176989,N,N,737,N,00,N
20250516,120911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,-15,5,-0.65,91075103,39592,45.84,2340,2340,2265,3005,1625,2315,2300.34,1.01,0,-3251,2421,2367,2336,2282,2251,2352,2267,17,690,100,1380,5,1,17477270,402,-12.57,1.06,12,0.23,-183.00,2169.00,4270,20240603,-46.14,1873,20250331,22.80,3830,-39.95,20250123,1873,22.80,20250331,4270,-46.14,20240603,1873,22.80,20250331,2.94,Y,285800,100,17 억,,176989,N,N,737,N,00,N
20250516,110834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,5,2,0.22,79219908,34446,39.88,2340,2340,2265,3005,1625,2315,2299.83,1.01,0,-3400,2421,2367,2336,2282,2251,2352,2267,17,690,100,1380,5,1,17477270,405,-12.68,1.07,12,0.20,-183.00,2169.00,4270,20240603,-45.67,1873,20250331,23.87,3830,-39.43,20250123,1873,23.87,20250331,4270,-45.67,20240603,1873,23.87,20250331,2.94,Y,285800,100,17 억,,176989,N,N,737,N,00,N
20250516,100859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-30,5,-1.30,59455413,25829,29.91,2340,2340,2265,3005,1625,2315,2301.89,1.01,0,-3540,2421,2367,2336,2282,2251,2352,2267,17,690,100,1380,5,1,17477270,399,-12.49,1.05,12,0.15,-183.00,2169.00,4270,20240603,-46.49,1873,20250331,22.00,3830,-40.34,20250123,1873,22.00,20250331,4270,-46.49,20240603,1873,22.00,20250331,2.94,Y,285800,100,17 억,,176989,N,N,737,N,00,N
20250516,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,20,2,0.86,10361374,4466,5.17,2340,2340,2305,3005,1625,2315,2320.06,1.01,0,-579,2421,2367,2336,2282,2251,2352,2267,17,690,100,1380,5,1,17477270,408,-12.76,1.08,12,0.03,-183.00,2169.00,4270,20240603,-45.32,1873,20250331,24.67,3830,-39.03,20250123,1873,24.67,20250331,4270,-45.32,20240603,1873,24.67,20250331,2.94,Y,285800,100,17 억,,176989,N,N,737,N,00,N
20250515,161018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-55,5,-2.32,201771202,86302,116.72,2390,2390,2305,3080,1660,2370,2337.97,1.15,0,-24504,2423,2396,2368,2341,2313,2410,2355,17,710,100,1420,5,1,17477270,405,-12.65,1.07,12,0.49,-183.00,2169.00,4270,20240603,-45.78,1873,20250331,23.60,3830,-39.56,20250123,1873,23.60,20250331,4270,-45.78,20240603,1873,23.60,20250331,2.80,Y,285800,100,17 억,,201493,N,N,737,N,00,N
20250515,151030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-50,5,-2.11,198785317,85012,114.97,2390,2390,2305,3080,1660,2370,2338.32,1.15,0,-24058,2423,2396,2368,2341,2313,2410,2355,17,710,100,1420,5,1,17477270,405,-12.68,1.07,12,0.49,-183.00,2169.00,4270,20240603,-45.67,1873,20250331,23.87,3830,-39.43,20250123,1873,23.87,20250331,4270,-45.67,20240603,1873,23.87,20250331,2.80,Y,285800,100,17 억,,201493,N,N,246,N,00,N
20250515,141031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-20,5,-0.84,152605252,65050,87.97,2390,2390,2320,3080,1660,2370,2345.97,1.15,0,-25235,2423,2396,2368,2341,2313,2410,2355,17,710,100,1420,5,1,17477270,411,-12.84,1.08,12,0.37,-183.00,2169.00,4270,20240603,-44.96,1873,20250331,25.47,3830,-38.64,20250123,1873,25.47,20250331,4270,-44.96,20240603,1873,25.47,20250331,2.80,Y,285800,100,17 억,,201493,N,N,246,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 160858 57 100.00 KOSDAQ 화학 N N N N N 2235 -80 5 -3.46 241241108 106111 122.86 2340 2340 2235 3005 1625 2315 2273.57 1.01 0 16272 2421 2367 2336 2282 2251 2352 2267 17 690 100 1380 5 1 17477270 391 -12.21 1.03 12 0.61 -183.00 2169.00 4270 20240603 -47.66 1873 20250331 19.33 3830 -41.64 20250123 1873 19.33 20250331 4270 -47.66 20240603 1873 19.33 20250331 2.94 Y 285800 100 17 억 176989 N N 269 N 00 N
3 20250516 150914 57 100.00 KOSDAQ 화학 N N N N N 2280 -35 5 -1.51 145412948 63361 73.36 2340 2340 2255 3005 1625 2315 2294.99 1.01 0 686 2421 2367 2336 2282 2251 2352 2267 17 690 100 1380 5 1 17477270 398 -12.46 1.05 12 0.36 -183.00 2169.00 4270 20240603 -46.60 1873 20250331 21.73 3830 -40.47 20250123 1873 21.73 20250331 4270 -46.60 20240603 1873 21.73 20250331 2.94 Y 285800 100 17 억 176989 N N 737 N 00 N
4 20250516 140909 57 100.00 KOSDAQ 화학 N N N N N 2305 -10 5 -0.43 122733428 53364 61.79 2340 2340 2265 3005 1625 2315 2299.93 1.01 0 -424 2421 2367 2336 2282 2251 2352 2267 17 690 100 1380 5 1 17477270 403 -12.60 1.06 12 0.31 -183.00 2169.00 4270 20240603 -46.02 1873 20250331 23.06 3830 -39.82 20250123 1873 23.06 20250331 4270 -46.02 20240603 1873 23.06 20250331 2.94 Y 285800 100 17 억 176989 N N 737 N 00 N
5 20250516 130907 57 100.00 KOSDAQ 화학 N N N N N 2295 -20 5 -0.86 94793723 41213 47.72 2340 2340 2265 3005 1625 2315 2300.09 1.01 0 -2823 2421 2367 2336 2282 2251 2352 2267 17 690 100 1380 5 1 17477270 401 -12.54 1.06 12 0.24 -183.00 2169.00 4270 20240603 -46.25 1873 20250331 22.53 3830 -40.08 20250123 1873 22.53 20250331 4270 -46.25 20240603 1873 22.53 20250331 2.94 Y 285800 100 17 억 176989 N N 737 N 00 N
6 20250516 120911 57 100.00 KOSDAQ 화학 N N N N N 2300 -15 5 -0.65 91075103 39592 45.84 2340 2340 2265 3005 1625 2315 2300.34 1.01 0 -3251 2421 2367 2336 2282 2251 2352 2267 17 690 100 1380 5 1 17477270 402 -12.57 1.06 12 0.23 -183.00 2169.00 4270 20240603 -46.14 1873 20250331 22.80 3830 -39.95 20250123 1873 22.80 20250331 4270 -46.14 20240603 1873 22.80 20250331 2.94 Y 285800 100 17 억 176989 N N 737 N 00 N
7 20250516 110834 57 100.00 KOSDAQ 화학 N N N N N 2320 5 2 0.22 79219908 34446 39.88 2340 2340 2265 3005 1625 2315 2299.83 1.01 0 -3400 2421 2367 2336 2282 2251 2352 2267 17 690 100 1380 5 1 17477270 405 -12.68 1.07 12 0.20 -183.00 2169.00 4270 20240603 -45.67 1873 20250331 23.87 3830 -39.43 20250123 1873 23.87 20250331 4270 -45.67 20240603 1873 23.87 20250331 2.94 Y 285800 100 17 억 176989 N N 737 N 00 N
8 20250516 100859 57 100.00 KOSDAQ 화학 N N N N N 2285 -30 5 -1.30 59455413 25829 29.91 2340 2340 2265 3005 1625 2315 2301.89 1.01 0 -3540 2421 2367 2336 2282 2251 2352 2267 17 690 100 1380 5 1 17477270 399 -12.49 1.05 12 0.15 -183.00 2169.00 4270 20240603 -46.49 1873 20250331 22.00 3830 -40.34 20250123 1873 22.00 20250331 4270 -46.49 20240603 1873 22.00 20250331 2.94 Y 285800 100 17 억 176989 N N 737 N 00 N
9 20250516 090914 57 100.00 KOSDAQ 화학 N N N N N 2335 20 2 0.86 10361374 4466 5.17 2340 2340 2305 3005 1625 2315 2320.06 1.01 0 -579 2421 2367 2336 2282 2251 2352 2267 17 690 100 1380 5 1 17477270 408 -12.76 1.08 12 0.03 -183.00 2169.00 4270 20240603 -45.32 1873 20250331 24.67 3830 -39.03 20250123 1873 24.67 20250331 4270 -45.32 20240603 1873 24.67 20250331 2.94 Y 285800 100 17 억 176989 N N 737 N 00 N
10 20250515 161018 57 100.00 KOSDAQ 화학 N N N N N 2315 -55 5 -2.32 201771202 86302 116.72 2390 2390 2305 3080 1660 2370 2337.97 1.15 0 -24504 2423 2396 2368 2341 2313 2410 2355 17 710 100 1420 5 1 17477270 405 -12.65 1.07 12 0.49 -183.00 2169.00 4270 20240603 -45.78 1873 20250331 23.60 3830 -39.56 20250123 1873 23.60 20250331 4270 -45.78 20240603 1873 23.60 20250331 2.80 Y 285800 100 17 억 201493 N N 737 N 00 N
11 20250515 151030 57 100.00 KOSDAQ 화학 N N N N N 2320 -50 5 -2.11 198785317 85012 114.97 2390 2390 2305 3080 1660 2370 2338.32 1.15 0 -24058 2423 2396 2368 2341 2313 2410 2355 17 710 100 1420 5 1 17477270 405 -12.68 1.07 12 0.49 -183.00 2169.00 4270 20240603 -45.67 1873 20250331 23.87 3830 -39.43 20250123 1873 23.87 20250331 4270 -45.67 20240603 1873 23.87 20250331 2.80 Y 285800 100 17 억 201493 N N 246 N 00 N
12 20250515 141031 57 100.00 KOSDAQ 화학 N N N N N 2350 -20 5 -0.84 152605252 65050 87.97 2390 2390 2320 3080 1660 2370 2345.97 1.15 0 -25235 2423 2396 2368 2341 2313 2410 2355 17 710 100 1420 5 1 17477270 411 -12.84 1.08 12 0.37 -183.00 2169.00 4270 20240603 -44.96 1873 20250331 25.47 3830 -38.64 20250123 1873 25.47 20250331 4270 -44.96 20240603 1873 25.47 20250331 2.80 Y 285800 100 17 억 201493 N N 246 N 00 N