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
406820/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
20250516,161017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12760,-480,5,-3.63,170968080,13251,181.77,13140,13140,12650,17210,9270,13240,12902.29,1.42,0,-3454,13766,13502,13316,13052,12866,13410,12960,18,3970,500,8470,10,1,3534040,451,-8.91,1.32,12,0.37,-1432.00,9649.00,29150,20240604,-56.23,9280,20241210,37.50,15290,-16.55,20250414,10600,20.38,20250102,29150,-56.23,20240604,9280,37.50,20241210,0.52,Y,406820,500,17 억,,50082,N,N,516,N,00,N
20250516,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12710,-530,5,-4.00,167407580,12971,177.93,13140,13140,12650,17210,9270,13240,12906.30,1.42,0,-3306,13766,13502,13316,13052,12866,13410,12960,18,3970,500,8470,10,1,3534040,449,-8.88,1.32,12,0.37,-1432.00,9649.00,29150,20240604,-56.40,9280,20241210,36.96,15290,-16.87,20250414,10600,19.91,20250102,29150,-56.40,20240604,9280,36.96,20241210,0.52,Y,406820,500,17 억,,50082,N,N,336,N,00,N
20250516,141031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,-510,5,-3.85,162268120,12567,172.39,13140,13140,12650,17210,9270,13240,12912.24,1.42,0,-2992,13766,13502,13316,13052,12866,13410,12960,18,3970,500,8470,10,1,3534040,450,-8.89,1.32,12,0.36,-1432.00,9649.00,29150,20240604,-56.33,9280,20241210,37.18,15290,-16.74,20250414,10600,20.09,20250102,29150,-56.33,20240604,9280,37.18,20241210,0.52,Y,406820,500,17 억,,50082,N,N,336,N,00,N
20250516,131027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12760,-480,5,-3.63,161439790,12502,171.50,13140,13140,12650,17210,9270,13240,12913.12,1.42,0,-2967,13766,13502,13316,13052,12866,13410,12960,18,3970,500,8470,10,1,3534040,451,-8.91,1.32,12,0.35,-1432.00,9649.00,29150,20240604,-56.23,9280,20241210,37.50,15290,-16.55,20250414,10600,20.38,20250102,29150,-56.23,20240604,9280,37.50,20241210,0.52,Y,406820,500,17 억,,50082,N,N,336,N,00,N
20250516,121030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12785,-455,5,-3.44,141942960,10970,150.48,13140,13140,12785,17210,9270,13240,12939.19,1.42,0,-2954,13766,13502,13316,13052,12866,13410,12960,18,3970,500,8470,10,1,3534040,452,-8.93,1.33,12,0.31,-1432.00,9649.00,29150,20240604,-56.14,9280,20241210,37.77,15290,-16.38,20250414,10600,20.61,20250102,29150,-56.14,20240604,9280,37.77,20241210,0.52,Y,406820,500,17 억,,50082,N,N,336,N,00,N
20250516,110949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12920,-320,5,-2.42,93695960,7220,99.04,13140,13140,12900,17210,9270,13240,12977.28,1.42,0,-1606,13766,13502,13316,13052,12866,13410,12960,18,3970,500,8470,10,1,3534040,457,-9.02,1.34,12,0.20,-1432.00,9649.00,29150,20240604,-55.68,9280,20241210,39.22,15290,-15.50,20250414,10600,21.89,20250102,29150,-55.68,20240604,9280,39.22,20241210,0.52,Y,406820,500,17 억,,50082,N,N,336,N,00,N
20250516,101014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12910,-330,5,-2.49,87728090,6758,92.70,13140,13140,12900,17210,9270,13240,12981.37,1.42,0,-1538,13766,13502,13316,13052,12866,13410,12960,18,3970,500,8470,10,1,3534040,456,-9.02,1.34,12,0.19,-1432.00,9649.00,29150,20240604,-55.71,9280,20241210,39.12,15290,-15.57,20250414,10600,21.79,20250102,29150,-55.71,20240604,9280,39.12,20241210,0.52,Y,406820,500,17 억,,50082,N,N,336,N,00,N
20250516,091034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13060,-180,5,-1.36,4069300,311,4.27,13140,13140,13050,17210,9270,13240,13084.57,1.42,0,-102,13766,13502,13316,13052,12866,13410,12960,18,3970,500,8470,10,1,3534040,462,-9.12,1.35,12,0.01,-1432.00,9649.00,29150,20240604,-55.20,9280,20241210,40.73,15290,-14.58,20250414,10600,23.21,20250102,29150,-55.20,20240604,9280,40.73,20241210,0.52,Y,406820,500,17 억,,50082,N,N,336,N,00,N
20250515,161149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13240,-80,5,-0.60,95968630,7246,139.70,13580,13580,13130,17310,9330,13320,13244.36,1.47,0,-1788,14113,13716,13503,13106,12893,13610,13000,18,3990,500,8520,10,1,3534040,468,-9.25,1.37,12,0.21,-1432.00,9649.00,29150,20240604,-54.58,9280,20241210,42.67,15290,-13.41,20250414,10600,24.91,20250102,29150,-54.58,20240604,9280,42.67,20241210,0.54,Y,406820,500,17 억,,51881,N,N,336,N,00,N
20250515,151205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13130,-190,5,-1.43,95466110,7208,138.96,13580,13580,13130,17310,9330,13320,13244.47,1.47,0,-1766,14113,13716,13503,13106,12893,13610,13000,18,3990,500,8520,10,1,3534040,464,-9.17,1.36,12,0.20,-1432.00,9649.00,29150,20240604,-54.96,9280,20241210,41.49,15290,-14.13,20250414,10600,23.87,20250102,29150,-54.96,20240604,9280,41.49,20241210,0.54,Y,406820,500,17 억,,51881,N,N,175,N,00,N
20250515,141205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13150,-170,5,-1.28,77403800,5834,112.47,13580,13580,13150,17310,9330,13320,13267.71,1.47,0,-1725,14113,13716,13503,13106,12893,13610,13000,18,3990,500,8520,10,1,3534040,465,-9.18,1.36,12,0.17,-1432.00,9649.00,29150,20240604,-54.89,9280,20241210,41.70,15290,-14.00,20250414,10600,24.06,20250102,29150,-54.89,20240604,9280,41.70,20241210,0.54,Y,406820,500,17 억,,51881,N,N,175,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 161017 57 100.00 KOSDAQ 화학 N N N N N 12760 -480 5 -3.63 170968080 13251 181.77 13140 13140 12650 17210 9270 13240 12902.29 1.42 0 -3454 13766 13502 13316 13052 12866 13410 12960 18 3970 500 8470 10 1 3534040 451 -8.91 1.32 12 0.37 -1432.00 9649.00 29150 20240604 -56.23 9280 20241210 37.50 15290 -16.55 20250414 10600 20.38 20250102 29150 -56.23 20240604 9280 37.50 20241210 0.52 Y 406820 500 17 억 50082 N N 516 N 00 N
3 20250516 151036 57 100.00 KOSDAQ 화학 N N N N N 12710 -530 5 -4.00 167407580 12971 177.93 13140 13140 12650 17210 9270 13240 12906.30 1.42 0 -3306 13766 13502 13316 13052 12866 13410 12960 18 3970 500 8470 10 1 3534040 449 -8.88 1.32 12 0.37 -1432.00 9649.00 29150 20240604 -56.40 9280 20241210 36.96 15290 -16.87 20250414 10600 19.91 20250102 29150 -56.40 20240604 9280 36.96 20241210 0.52 Y 406820 500 17 억 50082 N N 336 N 00 N
4 20250516 141031 57 100.00 KOSDAQ 화학 N N N N N 12730 -510 5 -3.85 162268120 12567 172.39 13140 13140 12650 17210 9270 13240 12912.24 1.42 0 -2992 13766 13502 13316 13052 12866 13410 12960 18 3970 500 8470 10 1 3534040 450 -8.89 1.32 12 0.36 -1432.00 9649.00 29150 20240604 -56.33 9280 20241210 37.18 15290 -16.74 20250414 10600 20.09 20250102 29150 -56.33 20240604 9280 37.18 20241210 0.52 Y 406820 500 17 억 50082 N N 336 N 00 N
5 20250516 131027 57 100.00 KOSDAQ 화학 N N N N N 12760 -480 5 -3.63 161439790 12502 171.50 13140 13140 12650 17210 9270 13240 12913.12 1.42 0 -2967 13766 13502 13316 13052 12866 13410 12960 18 3970 500 8470 10 1 3534040 451 -8.91 1.32 12 0.35 -1432.00 9649.00 29150 20240604 -56.23 9280 20241210 37.50 15290 -16.55 20250414 10600 20.38 20250102 29150 -56.23 20240604 9280 37.50 20241210 0.52 Y 406820 500 17 억 50082 N N 336 N 00 N
6 20250516 121030 57 100.00 KOSDAQ 화학 N N N N N 12785 -455 5 -3.44 141942960 10970 150.48 13140 13140 12785 17210 9270 13240 12939.19 1.42 0 -2954 13766 13502 13316 13052 12866 13410 12960 18 3970 500 8470 10 1 3534040 452 -8.93 1.33 12 0.31 -1432.00 9649.00 29150 20240604 -56.14 9280 20241210 37.77 15290 -16.38 20250414 10600 20.61 20250102 29150 -56.14 20240604 9280 37.77 20241210 0.52 Y 406820 500 17 억 50082 N N 336 N 00 N
7 20250516 110949 57 100.00 KOSDAQ 화학 N N N N N 12920 -320 5 -2.42 93695960 7220 99.04 13140 13140 12900 17210 9270 13240 12977.28 1.42 0 -1606 13766 13502 13316 13052 12866 13410 12960 18 3970 500 8470 10 1 3534040 457 -9.02 1.34 12 0.20 -1432.00 9649.00 29150 20240604 -55.68 9280 20241210 39.22 15290 -15.50 20250414 10600 21.89 20250102 29150 -55.68 20240604 9280 39.22 20241210 0.52 Y 406820 500 17 억 50082 N N 336 N 00 N
8 20250516 101014 57 100.00 KOSDAQ 화학 N N N N N 12910 -330 5 -2.49 87728090 6758 92.70 13140 13140 12900 17210 9270 13240 12981.37 1.42 0 -1538 13766 13502 13316 13052 12866 13410 12960 18 3970 500 8470 10 1 3534040 456 -9.02 1.34 12 0.19 -1432.00 9649.00 29150 20240604 -55.71 9280 20241210 39.12 15290 -15.57 20250414 10600 21.79 20250102 29150 -55.71 20240604 9280 39.12 20241210 0.52 Y 406820 500 17 억 50082 N N 336 N 00 N
9 20250516 091034 57 100.00 KOSDAQ 화학 N N N N N 13060 -180 5 -1.36 4069300 311 4.27 13140 13140 13050 17210 9270 13240 13084.57 1.42 0 -102 13766 13502 13316 13052 12866 13410 12960 18 3970 500 8470 10 1 3534040 462 -9.12 1.35 12 0.01 -1432.00 9649.00 29150 20240604 -55.20 9280 20241210 40.73 15290 -14.58 20250414 10600 23.21 20250102 29150 -55.20 20240604 9280 40.73 20241210 0.52 Y 406820 500 17 억 50082 N N 336 N 00 N
10 20250515 161149 57 100.00 KOSDAQ 화학 N N N N N 13240 -80 5 -0.60 95968630 7246 139.70 13580 13580 13130 17310 9330 13320 13244.36 1.47 0 -1788 14113 13716 13503 13106 12893 13610 13000 18 3990 500 8520 10 1 3534040 468 -9.25 1.37 12 0.21 -1432.00 9649.00 29150 20240604 -54.58 9280 20241210 42.67 15290 -13.41 20250414 10600 24.91 20250102 29150 -54.58 20240604 9280 42.67 20241210 0.54 Y 406820 500 17 억 51881 N N 336 N 00 N
11 20250515 151205 57 100.00 KOSDAQ 화학 N N N N N 13130 -190 5 -1.43 95466110 7208 138.96 13580 13580 13130 17310 9330 13320 13244.47 1.47 0 -1766 14113 13716 13503 13106 12893 13610 13000 18 3990 500 8520 10 1 3534040 464 -9.17 1.36 12 0.20 -1432.00 9649.00 29150 20240604 -54.96 9280 20241210 41.49 15290 -14.13 20250414 10600 23.87 20250102 29150 -54.96 20240604 9280 41.49 20241210 0.54 Y 406820 500 17 억 51881 N N 175 N 00 N
12 20250515 141205 57 100.00 KOSDAQ 화학 N N N N N 13150 -170 5 -1.28 77403800 5834 112.47 13580 13580 13150 17310 9330 13320 13267.71 1.47 0 -1725 14113 13716 13503 13106 12893 13610 13000 18 3990 500 8520 10 1 3534040 465 -9.18 1.36 12 0.17 -1432.00 9649.00 29150 20240604 -54.89 9280 20241210 41.70 15290 -14.00 20250414 10600 24.06 20250102 29150 -54.89 20240604 9280 41.70 20241210 0.54 Y 406820 500 17 억 51881 N N 175 N 00 N