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
417500/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
20250516,161021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,-95,5,-2.75,218241388,64404,91.68,3430,3480,3350,4490,2420,3455,3388.63,0.98,0,-11634,3528,3491,3438,3401,3348,3500,3410,33,1035,100,2480,5,1,32784744,1102,10.28,1.43,12,0.20,327.00,2343.00,5400,20240507,-37.78,2645,20241209,27.03,4250,-20.94,20250106,2885,16.46,20250409,4930,-31.85,20240516,2645,27.03,20241209,3.26,Y,417500,100,32 억,,320260,N,N,2972,N,00,N
20250516,151040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,-95,5,-2.75,211696033,62456,88.91,3430,3480,3350,4490,2420,3455,3389.52,0.98,0,-10747,3528,3491,3438,3401,3348,3500,3410,33,1035,100,2480,5,1,32784744,1102,10.28,1.43,12,0.19,327.00,2343.00,5400,20240507,-37.78,2645,20241209,27.03,4250,-20.94,20250106,2885,16.46,20250409,4930,-31.85,20240516,2645,27.03,20241209,3.26,Y,417500,100,32 억,,320260,N,N,4292,N,00,N
20250516,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,-65,5,-1.88,191837078,56559,80.51,3430,3480,3350,4490,2420,3455,3391.80,0.98,0,-10300,3528,3491,3438,3401,3348,3500,3410,33,1035,100,2480,5,1,32784744,1111,10.37,1.45,12,0.17,327.00,2343.00,5400,20240507,-37.22,2645,20241209,28.17,4250,-20.24,20250106,2885,17.50,20250409,4930,-31.24,20240516,2645,28.17,20241209,3.26,Y,417500,100,32 억,,320260,N,N,4292,N,00,N
20250516,131031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3385,-70,5,-2.03,151967708,44768,63.73,3430,3480,3350,4490,2420,3455,3394.56,0.98,0,-12071,3528,3491,3438,3401,3348,3500,3410,33,1035,100,2480,5,1,32784744,1110,10.35,1.44,12,0.14,327.00,2343.00,5400,20240507,-37.31,2645,20241209,27.98,4250,-20.35,20250106,2885,17.33,20250409,4930,-31.34,20240516,2645,27.98,20241209,3.26,Y,417500,100,32 억,,320260,N,N,4292,N,00,N
20250516,121034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,-75,5,-2.17,112479053,33022,47.01,3430,3480,3365,4490,2420,3455,3406.19,0.98,0,-13201,3528,3491,3438,3401,3348,3500,3410,33,1035,100,2480,5,1,32784744,1108,10.34,1.44,12,0.10,327.00,2343.00,5400,20240507,-37.41,2645,20241209,27.79,4250,-20.47,20250106,2885,17.16,20250409,4930,-31.44,20240516,2645,27.79,20241209,3.26,Y,417500,100,32 억,,320260,N,N,4292,N,00,N
20250516,110953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,-40,5,-1.16,75462613,22067,31.41,3430,3480,3390,4490,2420,3455,3419.70,0.98,0,-14003,3528,3491,3438,3401,3348,3500,3410,33,1035,100,2480,5,1,32784744,1120,10.44,1.46,12,0.07,327.00,2343.00,5400,20240507,-36.76,2645,20241209,29.11,4250,-19.65,20250106,2885,18.37,20250409,4930,-30.73,20240516,2645,29.11,20241209,3.26,Y,417500,100,32 억,,320260,N,N,4292,N,00,N
20250516,101018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,-40,5,-1.16,57855293,16902,24.06,3430,3480,3400,4490,2420,3455,3422.99,0.98,0,-11714,3528,3491,3438,3401,3348,3500,3410,33,1035,100,2480,5,1,32784744,1120,10.44,1.46,12,0.05,327.00,2343.00,5400,20240507,-36.76,2645,20241209,29.11,4250,-19.65,20250106,2885,18.37,20250409,4930,-30.73,20240516,2645,29.11,20241209,3.26,Y,417500,100,32 억,,320260,N,N,4292,N,00,N
20250516,091039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3465,10,2,0.29,7172360,2073,2.95,3430,3480,3430,4490,2420,3455,3459.89,0.98,0,-1599,3528,3491,3438,3401,3348,3500,3410,33,1035,100,2480,5,1,32784744,1136,10.60,1.48,12,0.01,327.00,2343.00,5400,20240507,-35.83,2645,20241209,31.00,4250,-18.47,20250106,2885,20.10,20250409,4930,-29.72,20240516,2645,31.00,20241209,3.26,Y,417500,100,32 억,,320260,N,N,4292,N,00,N
20250515,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,-10,5,-0.29,238838295,69690,106.03,3455,3475,3385,4500,2430,3465,3427.06,1.01,0,2236,3555,3510,3465,3420,3375,3487,3397,33,1035,100,2490,5,1,32784744,1133,10.57,1.47,12,0.21,327.00,2343.00,5400,20240507,-36.02,2645,20241209,30.62,4250,-18.71,20250106,2885,19.76,20250409,4930,-29.92,20240516,2645,30.62,20241209,3.24,Y,417500,100,32 억,,330713,N,N,4292,N,00,N
20250515,151209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,5,2,0.14,229613840,67023,101.97,3455,3475,3385,4500,2430,3465,3425.90,1.01,0,3189,3555,3510,3465,3420,3375,3487,3397,33,1035,100,2490,5,1,32784744,1138,10.61,1.48,12,0.20,327.00,2343.00,5400,20240507,-35.74,2645,20241209,31.19,4250,-18.35,20250106,2885,20.28,20250409,4930,-29.61,20240516,2645,31.19,20241209,3.24,Y,417500,100,32 억,,330713,N,N,1770,N,00,N
20250515,141210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,-35,5,-1.01,192471935,56234,85.56,3455,3475,3385,4500,2430,3465,3422.70,1.01,0,1677,3555,3510,3465,3420,3375,3487,3397,33,1035,100,2490,5,1,32784744,1125,10.49,1.46,12,0.17,327.00,2343.00,5400,20240507,-36.48,2645,20241209,29.68,4250,-19.29,20250106,2885,18.89,20250409,4930,-30.43,20240516,2645,29.68,20241209,3.24,Y,417500,100,32 억,,330713,N,N,1770,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 161021 57 100.00 KOSDAQ 화학 N N N N N 3360 -95 5 -2.75 218241388 64404 91.68 3430 3480 3350 4490 2420 3455 3388.63 0.98 0 -11634 3528 3491 3438 3401 3348 3500 3410 33 1035 100 2480 5 1 32784744 1102 10.28 1.43 12 0.20 327.00 2343.00 5400 20240507 -37.78 2645 20241209 27.03 4250 -20.94 20250106 2885 16.46 20250409 4930 -31.85 20240516 2645 27.03 20241209 3.26 Y 417500 100 32 억 320260 N N 2972 N 00 N
3 20250516 151040 57 100.00 KOSDAQ 화학 N N N N N 3360 -95 5 -2.75 211696033 62456 88.91 3430 3480 3350 4490 2420 3455 3389.52 0.98 0 -10747 3528 3491 3438 3401 3348 3500 3410 33 1035 100 2480 5 1 32784744 1102 10.28 1.43 12 0.19 327.00 2343.00 5400 20240507 -37.78 2645 20241209 27.03 4250 -20.94 20250106 2885 16.46 20250409 4930 -31.85 20240516 2645 27.03 20241209 3.26 Y 417500 100 32 억 320260 N N 4292 N 00 N
4 20250516 141035 57 100.00 KOSDAQ 화학 N N N N N 3390 -65 5 -1.88 191837078 56559 80.51 3430 3480 3350 4490 2420 3455 3391.80 0.98 0 -10300 3528 3491 3438 3401 3348 3500 3410 33 1035 100 2480 5 1 32784744 1111 10.37 1.45 12 0.17 327.00 2343.00 5400 20240507 -37.22 2645 20241209 28.17 4250 -20.24 20250106 2885 17.50 20250409 4930 -31.24 20240516 2645 28.17 20241209 3.26 Y 417500 100 32 억 320260 N N 4292 N 00 N
5 20250516 131031 57 100.00 KOSDAQ 화학 N N N N N 3385 -70 5 -2.03 151967708 44768 63.73 3430 3480 3350 4490 2420 3455 3394.56 0.98 0 -12071 3528 3491 3438 3401 3348 3500 3410 33 1035 100 2480 5 1 32784744 1110 10.35 1.44 12 0.14 327.00 2343.00 5400 20240507 -37.31 2645 20241209 27.98 4250 -20.35 20250106 2885 17.33 20250409 4930 -31.34 20240516 2645 27.98 20241209 3.26 Y 417500 100 32 억 320260 N N 4292 N 00 N
6 20250516 121034 57 100.00 KOSDAQ 화학 N N N N N 3380 -75 5 -2.17 112479053 33022 47.01 3430 3480 3365 4490 2420 3455 3406.19 0.98 0 -13201 3528 3491 3438 3401 3348 3500 3410 33 1035 100 2480 5 1 32784744 1108 10.34 1.44 12 0.10 327.00 2343.00 5400 20240507 -37.41 2645 20241209 27.79 4250 -20.47 20250106 2885 17.16 20250409 4930 -31.44 20240516 2645 27.79 20241209 3.26 Y 417500 100 32 억 320260 N N 4292 N 00 N
7 20250516 110953 57 100.00 KOSDAQ 화학 N N N N N 3415 -40 5 -1.16 75462613 22067 31.41 3430 3480 3390 4490 2420 3455 3419.70 0.98 0 -14003 3528 3491 3438 3401 3348 3500 3410 33 1035 100 2480 5 1 32784744 1120 10.44 1.46 12 0.07 327.00 2343.00 5400 20240507 -36.76 2645 20241209 29.11 4250 -19.65 20250106 2885 18.37 20250409 4930 -30.73 20240516 2645 29.11 20241209 3.26 Y 417500 100 32 억 320260 N N 4292 N 00 N
8 20250516 101018 57 100.00 KOSDAQ 화학 N N N N N 3415 -40 5 -1.16 57855293 16902 24.06 3430 3480 3400 4490 2420 3455 3422.99 0.98 0 -11714 3528 3491 3438 3401 3348 3500 3410 33 1035 100 2480 5 1 32784744 1120 10.44 1.46 12 0.05 327.00 2343.00 5400 20240507 -36.76 2645 20241209 29.11 4250 -19.65 20250106 2885 18.37 20250409 4930 -30.73 20240516 2645 29.11 20241209 3.26 Y 417500 100 32 억 320260 N N 4292 N 00 N
9 20250516 091039 57 100.00 KOSDAQ 화학 N N N N N 3465 10 2 0.29 7172360 2073 2.95 3430 3480 3430 4490 2420 3455 3459.89 0.98 0 -1599 3528 3491 3438 3401 3348 3500 3410 33 1035 100 2480 5 1 32784744 1136 10.60 1.48 12 0.01 327.00 2343.00 5400 20240507 -35.83 2645 20241209 31.00 4250 -18.47 20250106 2885 20.10 20250409 4930 -29.72 20240516 2645 31.00 20241209 3.26 Y 417500 100 32 억 320260 N N 4292 N 00 N
10 20250515 161154 57 100.00 KOSDAQ 화학 N N N N N 3455 -10 5 -0.29 238838295 69690 106.03 3455 3475 3385 4500 2430 3465 3427.06 1.01 0 2236 3555 3510 3465 3420 3375 3487 3397 33 1035 100 2490 5 1 32784744 1133 10.57 1.47 12 0.21 327.00 2343.00 5400 20240507 -36.02 2645 20241209 30.62 4250 -18.71 20250106 2885 19.76 20250409 4930 -29.92 20240516 2645 30.62 20241209 3.24 Y 417500 100 32 억 330713 N N 4292 N 00 N
11 20250515 151209 57 100.00 KOSDAQ 화학 N N N N N 3470 5 2 0.14 229613840 67023 101.97 3455 3475 3385 4500 2430 3465 3425.90 1.01 0 3189 3555 3510 3465 3420 3375 3487 3397 33 1035 100 2490 5 1 32784744 1138 10.61 1.48 12 0.20 327.00 2343.00 5400 20240507 -35.74 2645 20241209 31.19 4250 -18.35 20250106 2885 20.28 20250409 4930 -29.61 20240516 2645 31.19 20241209 3.24 Y 417500 100 32 억 330713 N N 1770 N 00 N
12 20250515 141210 57 100.00 KOSDAQ 화학 N N N N N 3430 -35 5 -1.01 192471935 56234 85.56 3455 3475 3385 4500 2430 3465 3422.70 1.01 0 1677 3555 3510 3465 3420 3375 3487 3397 33 1035 100 2490 5 1 32784744 1125 10.49 1.46 12 0.17 327.00 2343.00 5400 20240507 -36.48 2645 20241209 29.68 4250 -19.29 20250106 2885 18.89 20250409 4930 -30.43 20240516 2645 29.68 20241209 3.24 Y 417500 100 32 억 330713 N N 1770 N 00 N