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
352700/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
20250516,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,15,2,0.58,77562200,29880,403.89,2595,2615,2575,3370,1820,2595,2595.79,1.32,0,-4623,2608,2601,2593,2586,2578,2602,2587,143,775,500,1860,5,1,26276899,686,36.25,0.42,12,0.11,72.00,6188.00,3330,20240617,-21.62,2310,20250409,12.99,3030,-13.86,20250113,2310,12.99,20250409,3330,-21.62,20240617,2310,12.99,20250409,1.03,Y,352700,500,143 억,,346023,N,N,1210,N,00,N
20250516,151004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,5,2,0.19,53318615,20572,278.08,2595,2610,2575,3370,1820,2595,2591.81,1.32,0,-4413,2608,2601,2593,2586,2578,2602,2587,143,775,500,1860,5,1,26276899,683,36.11,0.42,12,0.08,72.00,6188.00,3330,20240617,-21.92,2310,20250409,12.55,3030,-14.19,20250113,2310,12.55,20250409,3330,-21.92,20240617,2310,12.55,20250409,1.03,Y,352700,500,143 억,,346023,N,N,82,N,00,N
20250516,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-15,5,-0.58,31199145,12043,162.79,2595,2610,2575,3370,1820,2595,2590.65,1.32,0,-3042,2608,2601,2593,2586,2578,2602,2587,143,775,500,1860,5,1,26276899,678,35.83,0.42,12,0.05,72.00,6188.00,3330,20240617,-22.52,2310,20250409,11.69,3030,-14.85,20250113,2310,11.69,20250409,3330,-22.52,20240617,2310,11.69,20250409,1.03,Y,352700,500,143 억,,346023,N,N,82,N,00,N
20250516,130956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-15,5,-0.58,22821390,8796,118.90,2595,2610,2575,3370,1820,2595,2594.52,1.32,0,-950,2608,2601,2593,2586,2578,2602,2587,143,775,500,1860,5,1,26276899,678,35.83,0.42,12,0.03,72.00,6188.00,3330,20240617,-22.52,2310,20250409,11.69,3030,-14.85,20250113,2310,11.69,20250409,3330,-22.52,20240617,2310,11.69,20250409,1.03,Y,352700,500,143 억,,346023,N,N,82,N,00,N
20250516,120958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-15,5,-0.58,20623450,7944,107.38,2595,2610,2575,3370,1820,2595,2596.10,1.32,0,-424,2608,2601,2593,2586,2578,2602,2587,143,775,500,1860,5,1,26276899,678,35.83,0.42,12,0.03,72.00,6188.00,3330,20240617,-22.52,2310,20250409,11.69,3030,-14.85,20250113,2310,11.69,20250409,3330,-22.52,20240617,2310,11.69,20250409,1.03,Y,352700,500,143 억,,346023,N,N,82,N,00,N
20250516,110919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-15,5,-0.58,20313895,7824,105.76,2595,2610,2580,3370,1820,2595,2596.36,1.32,0,-314,2608,2601,2593,2586,2578,2602,2587,143,775,500,1860,5,1,26276899,678,35.83,0.42,12,0.03,72.00,6188.00,3330,20240617,-22.52,2310,20250409,11.69,3030,-14.85,20250113,2310,11.69,20250409,3330,-22.52,20240617,2310,11.69,20250409,1.03,Y,352700,500,143 억,,346023,N,N,82,N,00,N
20250516,100945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,0,3,0.00,16351470,6289,85.01,2595,2610,2590,3370,1820,2595,2600.01,1.32,0,-141,2608,2601,2593,2586,2578,2602,2587,143,775,500,1860,5,1,26276899,682,36.04,0.42,12,0.02,72.00,6188.00,3330,20240617,-22.07,2310,20250409,12.34,3030,-14.36,20250113,2310,12.34,20250409,3330,-22.07,20240617,2310,12.34,20250409,1.03,Y,352700,500,143 억,,346023,N,N,82,N,00,N
20250516,091002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,5,2,0.19,9963855,3836,51.85,2595,2605,2590,3370,1820,2595,2597.46,1.32,0,-141,2608,2601,2593,2586,2578,2602,2587,143,775,500,1860,5,1,26276899,683,36.11,0.42,12,0.01,72.00,6188.00,3330,20240617,-21.92,2310,20250409,12.55,3030,-14.19,20250113,2310,12.55,20250409,3330,-21.92,20240617,2310,12.55,20250409,1.03,Y,352700,500,143 억,,346023,N,N,82,N,00,N
20250515,161113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,0,3,0.00,19172055,7398,42.00,2595,2600,2585,3370,1820,2595,2591.52,1.31,0,500,2655,2625,2565,2535,2475,2640,2550,143,775,500,1860,5,1,26276899,682,36.04,0.42,12,0.03,72.00,6188.00,3330,20240617,-22.07,2310,20250409,12.34,3030,-14.36,20250113,2310,12.34,20250409,3330,-22.07,20240617,2310,12.34,20250409,1.02,Y,352700,500,143 억,,345454,N,N,82,N,00,N
20250515,151127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,0,3,0.00,18730905,7228,41.04,2595,2600,2585,3370,1820,2595,2591.44,1.31,0,571,2655,2625,2565,2535,2475,2640,2550,143,775,500,1860,5,1,26276899,682,36.04,0.42,12,0.03,72.00,6188.00,3330,20240617,-22.07,2310,20250409,12.34,3030,-14.36,20250113,2310,12.34,20250409,3330,-22.07,20240617,2310,12.34,20250409,1.02,Y,352700,500,143 억,,345454,N,N,635,N,00,N
20250515,141128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-5,5,-0.19,14961525,5774,32.78,2595,2600,2585,3370,1820,2595,2591.19,1.31,0,-442,2655,2625,2565,2535,2475,2640,2550,143,775,500,1860,5,1,26276899,681,35.97,0.42,12,0.02,72.00,6188.00,3330,20240617,-22.22,2310,20250409,12.12,3030,-14.52,20250113,2310,12.12,20250409,3330,-22.22,20240617,2310,12.12,20250409,1.02,Y,352700,500,143 억,,345454,N,N,635,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 160945 57 100.00 KOSDAQ 화학 N N N N N 2610 15 2 0.58 77562200 29880 403.89 2595 2615 2575 3370 1820 2595 2595.79 1.32 0 -4623 2608 2601 2593 2586 2578 2602 2587 143 775 500 1860 5 1 26276899 686 36.25 0.42 12 0.11 72.00 6188.00 3330 20240617 -21.62 2310 20250409 12.99 3030 -13.86 20250113 2310 12.99 20250409 3330 -21.62 20240617 2310 12.99 20250409 1.03 Y 352700 500 143 억 346023 N N 1210 N 00 N
3 20250516 151004 57 100.00 KOSDAQ 화학 N N N N N 2600 5 2 0.19 53318615 20572 278.08 2595 2610 2575 3370 1820 2595 2591.81 1.32 0 -4413 2608 2601 2593 2586 2578 2602 2587 143 775 500 1860 5 1 26276899 683 36.11 0.42 12 0.08 72.00 6188.00 3330 20240617 -21.92 2310 20250409 12.55 3030 -14.19 20250113 2310 12.55 20250409 3330 -21.92 20240617 2310 12.55 20250409 1.03 Y 352700 500 143 억 346023 N N 82 N 00 N
4 20250516 140958 57 100.00 KOSDAQ 화학 N N N N N 2580 -15 5 -0.58 31199145 12043 162.79 2595 2610 2575 3370 1820 2595 2590.65 1.32 0 -3042 2608 2601 2593 2586 2578 2602 2587 143 775 500 1860 5 1 26276899 678 35.83 0.42 12 0.05 72.00 6188.00 3330 20240617 -22.52 2310 20250409 11.69 3030 -14.85 20250113 2310 11.69 20250409 3330 -22.52 20240617 2310 11.69 20250409 1.03 Y 352700 500 143 억 346023 N N 82 N 00 N
5 20250516 130956 57 100.00 KOSDAQ 화학 N N N N N 2580 -15 5 -0.58 22821390 8796 118.90 2595 2610 2575 3370 1820 2595 2594.52 1.32 0 -950 2608 2601 2593 2586 2578 2602 2587 143 775 500 1860 5 1 26276899 678 35.83 0.42 12 0.03 72.00 6188.00 3330 20240617 -22.52 2310 20250409 11.69 3030 -14.85 20250113 2310 11.69 20250409 3330 -22.52 20240617 2310 11.69 20250409 1.03 Y 352700 500 143 억 346023 N N 82 N 00 N
6 20250516 120958 57 100.00 KOSDAQ 화학 N N N N N 2580 -15 5 -0.58 20623450 7944 107.38 2595 2610 2575 3370 1820 2595 2596.10 1.32 0 -424 2608 2601 2593 2586 2578 2602 2587 143 775 500 1860 5 1 26276899 678 35.83 0.42 12 0.03 72.00 6188.00 3330 20240617 -22.52 2310 20250409 11.69 3030 -14.85 20250113 2310 11.69 20250409 3330 -22.52 20240617 2310 11.69 20250409 1.03 Y 352700 500 143 억 346023 N N 82 N 00 N
7 20250516 110919 57 100.00 KOSDAQ 화학 N N N N N 2580 -15 5 -0.58 20313895 7824 105.76 2595 2610 2580 3370 1820 2595 2596.36 1.32 0 -314 2608 2601 2593 2586 2578 2602 2587 143 775 500 1860 5 1 26276899 678 35.83 0.42 12 0.03 72.00 6188.00 3330 20240617 -22.52 2310 20250409 11.69 3030 -14.85 20250113 2310 11.69 20250409 3330 -22.52 20240617 2310 11.69 20250409 1.03 Y 352700 500 143 억 346023 N N 82 N 00 N
8 20250516 100945 57 100.00 KOSDAQ 화학 N N N N N 2595 0 3 0.00 16351470 6289 85.01 2595 2610 2590 3370 1820 2595 2600.01 1.32 0 -141 2608 2601 2593 2586 2578 2602 2587 143 775 500 1860 5 1 26276899 682 36.04 0.42 12 0.02 72.00 6188.00 3330 20240617 -22.07 2310 20250409 12.34 3030 -14.36 20250113 2310 12.34 20250409 3330 -22.07 20240617 2310 12.34 20250409 1.03 Y 352700 500 143 억 346023 N N 82 N 00 N
9 20250516 091002 57 100.00 KOSDAQ 화학 N N N N N 2600 5 2 0.19 9963855 3836 51.85 2595 2605 2590 3370 1820 2595 2597.46 1.32 0 -141 2608 2601 2593 2586 2578 2602 2587 143 775 500 1860 5 1 26276899 683 36.11 0.42 12 0.01 72.00 6188.00 3330 20240617 -21.92 2310 20250409 12.55 3030 -14.19 20250113 2310 12.55 20250409 3330 -21.92 20240617 2310 12.55 20250409 1.03 Y 352700 500 143 억 346023 N N 82 N 00 N
10 20250515 161113 57 100.00 KOSDAQ 화학 N N N N N 2595 0 3 0.00 19172055 7398 42.00 2595 2600 2585 3370 1820 2595 2591.52 1.31 0 500 2655 2625 2565 2535 2475 2640 2550 143 775 500 1860 5 1 26276899 682 36.04 0.42 12 0.03 72.00 6188.00 3330 20240617 -22.07 2310 20250409 12.34 3030 -14.36 20250113 2310 12.34 20250409 3330 -22.07 20240617 2310 12.34 20250409 1.02 Y 352700 500 143 억 345454 N N 82 N 00 N
11 20250515 151127 57 100.00 KOSDAQ 화학 N N N N N 2595 0 3 0.00 18730905 7228 41.04 2595 2600 2585 3370 1820 2595 2591.44 1.31 0 571 2655 2625 2565 2535 2475 2640 2550 143 775 500 1860 5 1 26276899 682 36.04 0.42 12 0.03 72.00 6188.00 3330 20240617 -22.07 2310 20250409 12.34 3030 -14.36 20250113 2310 12.34 20250409 3330 -22.07 20240617 2310 12.34 20250409 1.02 Y 352700 500 143 억 345454 N N 635 N 00 N
12 20250515 141128 57 100.00 KOSDAQ 화학 N N N N N 2590 -5 5 -0.19 14961525 5774 32.78 2595 2600 2585 3370 1820 2595 2591.19 1.31 0 -442 2655 2625 2565 2535 2475 2640 2550 143 775 500 1860 5 1 26276899 681 35.97 0.42 12 0.02 72.00 6188.00 3330 20240617 -22.22 2310 20250409 12.12 3030 -14.52 20250113 2310 12.12 20250409 3330 -22.22 20240617 2310 12.12 20250409 1.02 Y 352700 500 143 억 345454 N N 635 N 00 N