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
352940/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
20250516,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,15,2,0.57,56208840,21050,46.00,2690,2690,2600,3415,1845,2630,2670.25,0.73,0,-485,2723,2676,2613,2566,2503,2700,2590,60,785,500,1840,5,1,10867730,287,44.83,0.69,12,0.19,59.00,3807.00,3145,20240517,-15.90,1965,20241209,34.61,2690,-1.67,20250516,2020,30.94,20250102,3145,-15.90,20240517,1965,34.61,20241209,0.00,Y,352940,500,59 억,,79149,N,N,0,N,00,N
20250516,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,15,2,0.57,52989805,19832,43.34,2690,2690,2600,3415,1845,2630,2671.93,0.73,0,-479,2723,2676,2613,2566,2503,2700,2590,60,785,500,1840,5,1,10867730,287,44.83,0.69,12,0.18,59.00,3807.00,3145,20240517,-15.90,1965,20241209,34.61,2690,-1.67,20250516,2020,30.94,20250102,3145,-15.90,20240517,1965,34.61,20241209,0.00,Y,352940,500,59 억,,79149,N,N,0,N,00,N
20250516,140959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,10,2,0.38,52349055,19590,42.81,2690,2690,2600,3415,1845,2630,2672.23,0.73,0,-487,2723,2676,2613,2566,2503,2700,2590,60,785,500,1840,5,1,10867730,287,44.75,0.69,12,0.18,59.00,3807.00,3145,20240517,-16.06,1965,20241209,34.35,2690,-1.86,20250516,2020,30.69,20250102,3145,-16.06,20240517,1965,34.35,20241209,0.00,Y,352940,500,59 억,,79149,N,N,0,N,00,N
20250516,130957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,30,2,1.14,50901605,19042,41.61,2690,2690,2600,3415,1845,2630,2673.12,0.73,0,-494,2723,2676,2613,2566,2503,2700,2590,60,785,500,1840,5,1,10867730,289,45.08,0.70,12,0.18,59.00,3807.00,3145,20240517,-15.42,1965,20241209,35.37,2690,-1.12,20250516,2020,31.68,20250102,3145,-15.42,20240517,1965,35.37,20241209,0.00,Y,352940,500,59 억,,79149,N,N,0,N,00,N
20250516,120959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,20,2,0.76,47482655,17751,38.79,2690,2690,2600,3415,1845,2630,2674.93,0.73,0,-541,2723,2676,2613,2566,2503,2700,2590,60,785,500,1840,5,1,10867730,288,44.92,0.70,12,0.16,59.00,3807.00,3145,20240517,-15.74,1965,20241209,34.86,2690,-1.49,20250516,2020,31.19,20250102,3145,-15.74,20240517,1965,34.86,20241209,0.00,Y,352940,500,59 억,,79149,N,N,0,N,00,N
20250516,110920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,30,2,1.14,42675180,15933,34.82,2690,2690,2600,3415,1845,2630,2678.41,0.73,0,-402,2723,2676,2613,2566,2503,2700,2590,60,785,500,1840,5,1,10867730,289,45.08,0.70,12,0.15,59.00,3807.00,3145,20240517,-15.42,1965,20241209,35.37,2690,-1.12,20250516,2020,31.68,20250102,3145,-15.42,20240517,1965,35.37,20241209,0.00,Y,352940,500,59 억,,79149,N,N,0,N,00,N
20250516,100946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,50,2,1.90,34867410,13016,28.44,2690,2690,2600,3415,1845,2630,2678.81,0.73,0,-523,2723,2676,2613,2566,2503,2700,2590,60,785,500,1840,5,1,10867730,291,45.42,0.70,12,0.12,59.00,3807.00,3145,20240517,-14.79,1965,20241209,36.39,2690,-0.37,20250516,2020,32.67,20250102,3145,-14.79,20240517,1965,36.39,20241209,0.00,Y,352940,500,59 억,,79149,N,N,0,N,00,N
20250516,091003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,10,2,0.38,15827760,5895,12.88,2690,2690,2600,3415,1845,2630,2684.95,0.73,0,-149,2723,2676,2613,2566,2503,2700,2590,60,785,500,1840,5,1,10867730,287,44.75,0.69,12,0.05,59.00,3807.00,3145,20240517,-16.06,1965,20241209,34.35,2690,-1.86,20250516,2020,30.69,20250102,3145,-16.06,20240517,1965,34.35,20241209,0.00,Y,352940,500,59 억,,79149,N,N,0,N,00,N
20250515,161114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,55,2,2.14,119514512,45605,286.32,2555,2660,2550,3345,1805,2575,2620.61,0.71,0,1524,2621,2597,2561,2537,2501,2610,2550,60,770,500,1800,5,1,10867730,286,44.58,0.69,12,0.42,59.00,3807.00,3145,20240517,-16.38,1965,20241209,33.84,2660,-1.13,20250515,2020,30.20,20250102,3145,-16.38,20240517,1965,33.84,20241209,0.00,Y,352940,500,59 억,,77625,N,N,0,N,00,N
20250515,151129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,35,2,1.36,111533837,42569,267.26,2555,2660,2550,3345,1805,2575,2620.07,0.71,0,1520,2621,2597,2561,2537,2501,2610,2550,60,770,500,1800,5,1,10867730,284,44.24,0.69,12,0.39,59.00,3807.00,3145,20240517,-17.01,1965,20241209,32.82,2660,-1.88,20250515,2020,29.21,20250102,3145,-17.01,20240517,1965,32.82,20241209,0.00,Y,352940,500,59 억,,77625,N,N,0,N,00,N
20250515,141129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,10,2,0.39,101560907,38730,243.16,2555,2660,2550,3345,1805,2575,2622.28,0.71,0,1346,2621,2597,2561,2537,2501,2610,2550,60,770,500,1800,5,1,10867730,281,43.81,0.68,12,0.36,59.00,3807.00,3145,20240517,-17.81,1965,20241209,31.55,2660,-2.82,20250515,2020,27.97,20250102,3145,-17.81,20240517,1965,31.55,20241209,0.00,Y,352940,500,59 억,,77625,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 160946 57 100.00 KOSDAQ 화학 N N N N N 2645 15 2 0.57 56208840 21050 46.00 2690 2690 2600 3415 1845 2630 2670.25 0.73 0 -485 2723 2676 2613 2566 2503 2700 2590 60 785 500 1840 5 1 10867730 287 44.83 0.69 12 0.19 59.00 3807.00 3145 20240517 -15.90 1965 20241209 34.61 2690 -1.67 20250516 2020 30.94 20250102 3145 -15.90 20240517 1965 34.61 20241209 0.00 Y 352940 500 59 억 79149 N N 0 N 00 N
3 20250516 151005 57 100.00 KOSDAQ 화학 N N N N N 2645 15 2 0.57 52989805 19832 43.34 2690 2690 2600 3415 1845 2630 2671.93 0.73 0 -479 2723 2676 2613 2566 2503 2700 2590 60 785 500 1840 5 1 10867730 287 44.83 0.69 12 0.18 59.00 3807.00 3145 20240517 -15.90 1965 20241209 34.61 2690 -1.67 20250516 2020 30.94 20250102 3145 -15.90 20240517 1965 34.61 20241209 0.00 Y 352940 500 59 억 79149 N N 0 N 00 N
4 20250516 140959 57 100.00 KOSDAQ 화학 N N N N N 2640 10 2 0.38 52349055 19590 42.81 2690 2690 2600 3415 1845 2630 2672.23 0.73 0 -487 2723 2676 2613 2566 2503 2700 2590 60 785 500 1840 5 1 10867730 287 44.75 0.69 12 0.18 59.00 3807.00 3145 20240517 -16.06 1965 20241209 34.35 2690 -1.86 20250516 2020 30.69 20250102 3145 -16.06 20240517 1965 34.35 20241209 0.00 Y 352940 500 59 억 79149 N N 0 N 00 N
5 20250516 130957 57 100.00 KOSDAQ 화학 N N N N N 2660 30 2 1.14 50901605 19042 41.61 2690 2690 2600 3415 1845 2630 2673.12 0.73 0 -494 2723 2676 2613 2566 2503 2700 2590 60 785 500 1840 5 1 10867730 289 45.08 0.70 12 0.18 59.00 3807.00 3145 20240517 -15.42 1965 20241209 35.37 2690 -1.12 20250516 2020 31.68 20250102 3145 -15.42 20240517 1965 35.37 20241209 0.00 Y 352940 500 59 억 79149 N N 0 N 00 N
6 20250516 120959 57 100.00 KOSDAQ 화학 N N N N N 2650 20 2 0.76 47482655 17751 38.79 2690 2690 2600 3415 1845 2630 2674.93 0.73 0 -541 2723 2676 2613 2566 2503 2700 2590 60 785 500 1840 5 1 10867730 288 44.92 0.70 12 0.16 59.00 3807.00 3145 20240517 -15.74 1965 20241209 34.86 2690 -1.49 20250516 2020 31.19 20250102 3145 -15.74 20240517 1965 34.86 20241209 0.00 Y 352940 500 59 억 79149 N N 0 N 00 N
7 20250516 110920 57 100.00 KOSDAQ 화학 N N N N N 2660 30 2 1.14 42675180 15933 34.82 2690 2690 2600 3415 1845 2630 2678.41 0.73 0 -402 2723 2676 2613 2566 2503 2700 2590 60 785 500 1840 5 1 10867730 289 45.08 0.70 12 0.15 59.00 3807.00 3145 20240517 -15.42 1965 20241209 35.37 2690 -1.12 20250516 2020 31.68 20250102 3145 -15.42 20240517 1965 35.37 20241209 0.00 Y 352940 500 59 억 79149 N N 0 N 00 N
8 20250516 100946 57 100.00 KOSDAQ 화학 N N N N N 2680 50 2 1.90 34867410 13016 28.44 2690 2690 2600 3415 1845 2630 2678.81 0.73 0 -523 2723 2676 2613 2566 2503 2700 2590 60 785 500 1840 5 1 10867730 291 45.42 0.70 12 0.12 59.00 3807.00 3145 20240517 -14.79 1965 20241209 36.39 2690 -0.37 20250516 2020 32.67 20250102 3145 -14.79 20240517 1965 36.39 20241209 0.00 Y 352940 500 59 억 79149 N N 0 N 00 N
9 20250516 091003 57 100.00 KOSDAQ 화학 N N N N N 2640 10 2 0.38 15827760 5895 12.88 2690 2690 2600 3415 1845 2630 2684.95 0.73 0 -149 2723 2676 2613 2566 2503 2700 2590 60 785 500 1840 5 1 10867730 287 44.75 0.69 12 0.05 59.00 3807.00 3145 20240517 -16.06 1965 20241209 34.35 2690 -1.86 20250516 2020 30.69 20250102 3145 -16.06 20240517 1965 34.35 20241209 0.00 Y 352940 500 59 억 79149 N N 0 N 00 N
10 20250515 161114 57 100.00 KOSDAQ 화학 N N N N N 2630 55 2 2.14 119514512 45605 286.32 2555 2660 2550 3345 1805 2575 2620.61 0.71 0 1524 2621 2597 2561 2537 2501 2610 2550 60 770 500 1800 5 1 10867730 286 44.58 0.69 12 0.42 59.00 3807.00 3145 20240517 -16.38 1965 20241209 33.84 2660 -1.13 20250515 2020 30.20 20250102 3145 -16.38 20240517 1965 33.84 20241209 0.00 Y 352940 500 59 억 77625 N N 0 N 00 N
11 20250515 151129 57 100.00 KOSDAQ 화학 N N N N N 2610 35 2 1.36 111533837 42569 267.26 2555 2660 2550 3345 1805 2575 2620.07 0.71 0 1520 2621 2597 2561 2537 2501 2610 2550 60 770 500 1800 5 1 10867730 284 44.24 0.69 12 0.39 59.00 3807.00 3145 20240517 -17.01 1965 20241209 32.82 2660 -1.88 20250515 2020 29.21 20250102 3145 -17.01 20240517 1965 32.82 20241209 0.00 Y 352940 500 59 억 77625 N N 0 N 00 N
12 20250515 141129 57 100.00 KOSDAQ 화학 N N N N N 2585 10 2 0.39 101560907 38730 243.16 2555 2660 2550 3345 1805 2575 2622.28 0.71 0 1346 2621 2597 2561 2537 2501 2610 2550 60 770 500 1800 5 1 10867730 281 43.81 0.68 12 0.36 59.00 3807.00 3145 20240517 -17.81 1965 20241209 31.55 2660 -2.82 20250515 2020 27.97 20250102 3145 -17.81 20240517 1965 31.55 20241209 0.00 Y 352940 500 59 억 77625 N N 0 N 00 N