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
036640/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
20250516,160353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,30,2,0.58,217286230,41929,75.38,5160,5225,5130,6700,3620,5160,5182.24,2.14,0,-1090,5273,5216,5163,5106,5053,5190,5080,82,1540,500,3710,10,1,16354800,849,5.62,0.69,12,0.26,924.00,7560.00,6110,20240528,-15.06,4170,20241209,24.46,5320,-2.44,20250507,4465,16.24,20250203,6110,-15.06,20240528,4170,24.46,20241209,1.56,Y,036640,500,81 억,,349472,N,N,4434,N,00,N
20250516,150356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,20,2,0.39,199034395,38404,69.04,5160,5225,5130,6700,3620,5160,5182.65,2.14,0,-2349,5273,5216,5163,5106,5053,5190,5080,82,1540,500,3710,10,1,16354800,847,5.61,0.69,12,0.23,924.00,7560.00,6110,20240528,-15.22,4170,20241209,24.22,5320,-2.63,20250507,4465,16.01,20250203,6110,-15.22,20240528,4170,24.22,20241209,1.56,Y,036640,500,81 억,,349472,N,N,1233,N,00,N
20250516,140356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,60,2,1.16,172917615,33364,59.98,5160,5225,5130,6700,3620,5160,5182.76,2.14,0,-2115,5273,5216,5163,5106,5053,5190,5080,82,1540,500,3710,10,1,16354800,854,5.65,0.69,12,0.20,924.00,7560.00,6110,20240528,-14.57,4170,20241209,25.18,5320,-1.88,20250507,4465,16.91,20250203,6110,-14.57,20240528,4170,25.18,20241209,1.56,Y,036640,500,81 억,,349472,N,N,1233,N,00,N
20250516,130355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,20,2,0.39,92615330,17939,32.25,5160,5200,5130,6700,3620,5160,5162.79,2.14,0,-354,5273,5216,5163,5106,5053,5190,5080,82,1540,500,3710,10,1,16354800,847,5.61,0.69,12,0.11,924.00,7560.00,6110,20240528,-15.22,4170,20241209,24.22,5320,-2.63,20250507,4465,16.01,20250203,6110,-15.22,20240528,4170,24.22,20241209,1.56,Y,036640,500,81 억,,349472,N,N,1233,N,00,N
20250516,120353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,20,2,0.39,73733100,14293,25.70,5160,5200,5130,6700,3620,5160,5158.69,2.14,0,329,5273,5216,5163,5106,5053,5190,5080,82,1540,500,3710,10,1,16354800,847,5.61,0.69,12,0.09,924.00,7560.00,6110,20240528,-15.22,4170,20241209,24.22,5320,-2.63,20250507,4465,16.01,20250203,6110,-15.22,20240528,4170,24.22,20241209,1.56,Y,036640,500,81 억,,349472,N,N,1233,N,00,N
20250516,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,10,2,0.19,48403980,9395,16.89,5160,5200,5130,6700,3620,5160,5152.10,2.14,0,1009,5273,5216,5163,5106,5053,5190,5080,82,1540,500,3710,10,1,16354800,846,5.60,0.68,12,0.06,924.00,7560.00,6110,20240528,-15.38,4170,20241209,23.98,5320,-2.82,20250507,4465,15.79,20250203,6110,-15.38,20240528,4170,23.98,20241209,1.56,Y,036640,500,81 억,,349472,N,N,1233,N,00,N
20250516,100357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,10,2,0.19,5946480,1152,2.07,5160,5200,5130,6700,3620,5160,5161.88,2.14,0,-215,5273,5216,5163,5106,5053,5190,5080,82,1540,500,3710,10,1,16354800,846,5.60,0.68,12,0.01,924.00,7560.00,6110,20240528,-15.38,4170,20241209,23.98,5320,-2.82,20250507,4465,15.79,20250203,6110,-15.38,20240528,4170,23.98,20241209,1.56,Y,036640,500,81 억,,349472,N,N,1233,N,00,N
20250516,090356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,40,2,0.78,284190,55,0.10,5160,5200,5160,6700,3620,5160,5167.09,2.14,0,-19,5273,5216,5163,5106,5053,5190,5080,82,1540,500,3710,10,1,16354800,850,5.63,0.69,12,0.00,924.00,7560.00,6110,20240528,-14.89,4170,20241209,24.70,5320,-2.26,20250507,4465,16.46,20250203,6110,-14.89,20240528,4170,24.70,20241209,1.56,Y,036640,500,81 억,,349472,N,N,1233,N,00,N
20250515,160420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,-50,5,-0.96,286034980,55618,83.37,5210,5220,5110,6770,3650,5210,5142.85,2.07,0,12015,5323,5266,5183,5126,5043,5295,5155,82,1560,500,3750,10,1,16354800,844,5.58,0.68,12,0.34,924.00,7560.00,6110,20240528,-15.55,4170,20241209,23.74,5320,-3.01,20250507,4465,15.57,20250203,6110,-15.55,20240528,4170,23.74,20241209,1.50,Y,036640,500,81 억,,337820,N,N,1233,N,00,N
20250515,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,-40,5,-0.77,256343960,49881,74.77,5210,5220,5110,6770,3650,5210,5139.11,2.07,0,12036,5323,5266,5183,5126,5043,5295,5155,82,1560,500,3750,10,1,16354800,846,5.60,0.68,12,0.30,924.00,7560.00,6110,20240528,-15.38,4170,20241209,23.98,5320,-2.82,20250507,4465,15.79,20250203,6110,-15.38,20240528,4170,23.98,20241209,1.50,Y,036640,500,81 억,,337820,N,N,1175,N,00,N
20250515,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-60,5,-1.15,241380270,46982,70.42,5210,5220,5110,6770,3650,5210,5137.72,2.07,0,11450,5323,5266,5183,5126,5043,5295,5155,82,1560,500,3750,10,1,16354800,842,5.57,0.68,12,0.29,924.00,7560.00,6110,20240528,-15.71,4170,20241209,23.50,5320,-3.20,20250507,4465,15.34,20250203,6110,-15.71,20240528,4170,23.50,20241209,1.50,Y,036640,500,81 억,,337820,N,N,1175,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 160353 57 100.00 KOSDAQ 화학 N N N N N 5190 30 2 0.58 217286230 41929 75.38 5160 5225 5130 6700 3620 5160 5182.24 2.14 0 -1090 5273 5216 5163 5106 5053 5190 5080 82 1540 500 3710 10 1 16354800 849 5.62 0.69 12 0.26 924.00 7560.00 6110 20240528 -15.06 4170 20241209 24.46 5320 -2.44 20250507 4465 16.24 20250203 6110 -15.06 20240528 4170 24.46 20241209 1.56 Y 036640 500 81 억 349472 N N 4434 N 00 N
3 20250516 150356 57 100.00 KOSDAQ 화학 N N N N N 5180 20 2 0.39 199034395 38404 69.04 5160 5225 5130 6700 3620 5160 5182.65 2.14 0 -2349 5273 5216 5163 5106 5053 5190 5080 82 1540 500 3710 10 1 16354800 847 5.61 0.69 12 0.23 924.00 7560.00 6110 20240528 -15.22 4170 20241209 24.22 5320 -2.63 20250507 4465 16.01 20250203 6110 -15.22 20240528 4170 24.22 20241209 1.56 Y 036640 500 81 억 349472 N N 1233 N 00 N
4 20250516 140356 57 100.00 KOSDAQ 화학 N N N N N 5220 60 2 1.16 172917615 33364 59.98 5160 5225 5130 6700 3620 5160 5182.76 2.14 0 -2115 5273 5216 5163 5106 5053 5190 5080 82 1540 500 3710 10 1 16354800 854 5.65 0.69 12 0.20 924.00 7560.00 6110 20240528 -14.57 4170 20241209 25.18 5320 -1.88 20250507 4465 16.91 20250203 6110 -14.57 20240528 4170 25.18 20241209 1.56 Y 036640 500 81 억 349472 N N 1233 N 00 N
5 20250516 130355 57 100.00 KOSDAQ 화학 N N N N N 5180 20 2 0.39 92615330 17939 32.25 5160 5200 5130 6700 3620 5160 5162.79 2.14 0 -354 5273 5216 5163 5106 5053 5190 5080 82 1540 500 3710 10 1 16354800 847 5.61 0.69 12 0.11 924.00 7560.00 6110 20240528 -15.22 4170 20241209 24.22 5320 -2.63 20250507 4465 16.01 20250203 6110 -15.22 20240528 4170 24.22 20241209 1.56 Y 036640 500 81 억 349472 N N 1233 N 00 N
6 20250516 120353 57 100.00 KOSDAQ 화학 N N N N N 5180 20 2 0.39 73733100 14293 25.70 5160 5200 5130 6700 3620 5160 5158.69 2.14 0 329 5273 5216 5163 5106 5053 5190 5080 82 1540 500 3710 10 1 16354800 847 5.61 0.69 12 0.09 924.00 7560.00 6110 20240528 -15.22 4170 20241209 24.22 5320 -2.63 20250507 4465 16.01 20250203 6110 -15.22 20240528 4170 24.22 20241209 1.56 Y 036640 500 81 억 349472 N N 1233 N 00 N
7 20250516 110342 57 100.00 KOSDAQ 화학 N N N N N 5170 10 2 0.19 48403980 9395 16.89 5160 5200 5130 6700 3620 5160 5152.10 2.14 0 1009 5273 5216 5163 5106 5053 5190 5080 82 1540 500 3710 10 1 16354800 846 5.60 0.68 12 0.06 924.00 7560.00 6110 20240528 -15.38 4170 20241209 23.98 5320 -2.82 20250507 4465 15.79 20250203 6110 -15.38 20240528 4170 23.98 20241209 1.56 Y 036640 500 81 억 349472 N N 1233 N 00 N
8 20250516 100357 57 100.00 KOSDAQ 화학 N N N N N 5170 10 2 0.19 5946480 1152 2.07 5160 5200 5130 6700 3620 5160 5161.88 2.14 0 -215 5273 5216 5163 5106 5053 5190 5080 82 1540 500 3710 10 1 16354800 846 5.60 0.68 12 0.01 924.00 7560.00 6110 20240528 -15.38 4170 20241209 23.98 5320 -2.82 20250507 4465 15.79 20250203 6110 -15.38 20240528 4170 23.98 20241209 1.56 Y 036640 500 81 억 349472 N N 1233 N 00 N
9 20250516 090356 57 100.00 KOSDAQ 화학 N N N N N 5200 40 2 0.78 284190 55 0.10 5160 5200 5160 6700 3620 5160 5167.09 2.14 0 -19 5273 5216 5163 5106 5053 5190 5080 82 1540 500 3710 10 1 16354800 850 5.63 0.69 12 0.00 924.00 7560.00 6110 20240528 -14.89 4170 20241209 24.70 5320 -2.26 20250507 4465 16.46 20250203 6110 -14.89 20240528 4170 24.70 20241209 1.56 Y 036640 500 81 억 349472 N N 1233 N 00 N
10 20250515 160420 57 100.00 KOSDAQ 화학 N N N N N 5160 -50 5 -0.96 286034980 55618 83.37 5210 5220 5110 6770 3650 5210 5142.85 2.07 0 12015 5323 5266 5183 5126 5043 5295 5155 82 1560 500 3750 10 1 16354800 844 5.58 0.68 12 0.34 924.00 7560.00 6110 20240528 -15.55 4170 20241209 23.74 5320 -3.01 20250507 4465 15.57 20250203 6110 -15.55 20240528 4170 23.74 20241209 1.50 Y 036640 500 81 억 337820 N N 1233 N 00 N
11 20250515 150423 57 100.00 KOSDAQ 화학 N N N N N 5170 -40 5 -0.77 256343960 49881 74.77 5210 5220 5110 6770 3650 5210 5139.11 2.07 0 12036 5323 5266 5183 5126 5043 5295 5155 82 1560 500 3750 10 1 16354800 846 5.60 0.68 12 0.30 924.00 7560.00 6110 20240528 -15.38 4170 20241209 23.98 5320 -2.82 20250507 4465 15.79 20250203 6110 -15.38 20240528 4170 23.98 20241209 1.50 Y 036640 500 81 억 337820 N N 1175 N 00 N
12 20250515 140424 57 100.00 KOSDAQ 화학 N N N N N 5150 -60 5 -1.15 241380270 46982 70.42 5210 5220 5110 6770 3650 5210 5137.72 2.07 0 11450 5323 5266 5183 5126 5043 5295 5155 82 1560 500 3750 10 1 16354800 842 5.57 0.68 12 0.29 924.00 7560.00 6110 20240528 -15.71 4170 20241209 23.50 5320 -3.20 20250507 4465 15.34 20250203 6110 -15.71 20240528 4170 23.50 20241209 1.50 Y 036640 500 81 억 337820 N N 1175 N 00 N