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
041930/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
20250516,160410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,30,2,0.53,220854425,38770,115.76,5690,5870,5630,7390,3990,5690,5696.53,1.73,0,-15621,5943,5816,5733,5606,5523,5775,5565,80,1700,500,3980,10,1,15800000,904,6.20,0.51,12,0.25,923.00,11252.00,9800,20240524,-41.63,4655,20250409,22.88,6180,-7.44,20250415,4655,22.88,20250409,9800,-41.63,20240524,4655,22.88,20250409,1.62,Y,041930,500,80 억,,272566,N,N,147,N,00,N
20250516,150414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,10,2,0.18,205348945,36053,107.65,5690,5870,5630,7390,3990,5690,5695.75,1.73,0,-15316,5943,5816,5733,5606,5523,5775,5565,80,1700,500,3980,10,1,15800000,901,6.18,0.51,12,0.23,923.00,11252.00,9800,20240524,-41.84,4655,20250409,22.45,6180,-7.77,20250415,4655,22.45,20250409,9800,-41.84,20240524,4655,22.45,20250409,1.62,Y,041930,500,80 억,,272566,N,N,36,N,00,N
20250516,140413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,20,2,0.35,180526505,31719,94.71,5690,5870,5630,7390,3990,5690,5691.43,1.73,0,-14582,5943,5816,5733,5606,5523,5775,5565,80,1700,500,3980,10,1,15800000,902,6.19,0.51,12,0.20,923.00,11252.00,9800,20240524,-41.73,4655,20250409,22.66,6180,-7.61,20250415,4655,22.66,20250409,9800,-41.73,20240524,4655,22.66,20250409,1.62,Y,041930,500,80 억,,272566,N,N,36,N,00,N
20250516,130412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,30,2,0.53,161048235,28306,84.52,5690,5870,5630,7390,3990,5690,5689.54,1.73,0,-13142,5943,5816,5733,5606,5523,5775,5565,80,1700,500,3980,10,1,15800000,904,6.20,0.51,12,0.18,923.00,11252.00,9800,20240524,-41.63,4655,20250409,22.88,6180,-7.44,20250415,4655,22.88,20250409,9800,-41.63,20240524,4655,22.88,20250409,1.62,Y,041930,500,80 억,,272566,N,N,36,N,00,N
20250516,120410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,-10,5,-0.18,132961615,23377,69.80,5690,5870,5630,7390,3990,5690,5687.71,1.73,0,-11184,5943,5816,5733,5606,5523,5775,5565,80,1700,500,3980,10,1,15800000,897,6.15,0.50,12,0.15,923.00,11252.00,9800,20240524,-42.04,4655,20250409,22.02,6180,-8.09,20250415,4655,22.02,20250409,9800,-42.04,20240524,4655,22.02,20250409,1.62,Y,041930,500,80 억,,272566,N,N,36,N,00,N
20250516,110358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,-10,5,-0.18,109322585,19206,57.35,5690,5870,5630,7390,3990,5690,5692.11,1.73,0,-8897,5943,5816,5733,5606,5523,5775,5565,80,1700,500,3980,10,1,15800000,897,6.15,0.50,12,0.12,923.00,11252.00,9800,20240524,-42.04,4655,20250409,22.02,6180,-8.09,20250415,4655,22.02,20250409,9800,-42.04,20240524,4655,22.02,20250409,1.62,Y,041930,500,80 억,,272566,N,N,36,N,00,N
20250516,100415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,20,2,0.35,86127715,15117,45.14,5690,5870,5630,7390,3990,5690,5697.41,1.73,0,-7951,5943,5816,5733,5606,5523,5775,5565,80,1700,500,3980,10,1,15800000,902,6.19,0.51,12,0.10,923.00,11252.00,9800,20240524,-41.73,4655,20250409,22.66,6180,-7.61,20250415,4655,22.66,20250409,9800,-41.73,20240524,4655,22.66,20250409,1.62,Y,041930,500,80 억,,272566,N,N,36,N,00,N
20250516,090413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,-60,5,-1.05,29189180,5131,15.32,5690,5690,5630,7390,3990,5690,5688.79,1.73,0,-2492,5943,5816,5733,5606,5523,5775,5565,80,1700,500,3980,10,1,15800000,890,6.10,0.50,12,0.03,923.00,11252.00,9800,20240524,-42.55,4655,20250409,20.95,6180,-8.90,20250415,4655,20.95,20250409,9800,-42.55,20240524,4655,20.95,20250409,1.62,Y,041930,500,80 억,,272566,N,N,36,N,00,N
20250515,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-60,5,-1.04,184800500,32487,74.12,5790,5860,5650,7470,4030,5750,5688.44,1.79,0,-10617,5910,5830,5700,5620,5490,5870,5660,80,1720,500,4020,10,1,15800000,899,6.16,0.51,12,0.21,923.00,11252.00,9800,20240524,-41.94,4655,20250409,22.23,6180,-7.93,20250415,4655,22.23,20250409,9800,-41.94,20240524,4655,22.23,20250409,1.63,Y,041930,500,80 억,,283106,N,N,36,N,00,N
20250515,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,-80,5,-1.39,166075270,29183,66.58,5790,5860,5650,7470,4030,5750,5690.82,1.79,0,-9393,5910,5830,5700,5620,5490,5870,5660,80,1720,500,4020,10,1,15800000,896,6.14,0.50,12,0.18,923.00,11252.00,9800,20240524,-42.14,4655,20250409,21.80,6180,-8.25,20250415,4655,21.80,20250409,9800,-42.14,20240524,4655,21.80,20250409,1.63,Y,041930,500,80 억,,283106,N,N,72,N,00,N
20250515,140445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,-80,5,-1.39,122265455,21434,48.90,5790,5860,5660,7470,4030,5750,5704.28,1.79,0,-5846,5910,5830,5700,5620,5490,5870,5660,80,1720,500,4020,10,1,15800000,896,6.14,0.50,12,0.14,923.00,11252.00,9800,20240524,-42.14,4655,20250409,21.80,6180,-8.25,20250415,4655,21.80,20250409,9800,-42.14,20240524,4655,21.80,20250409,1.63,Y,041930,500,80 억,,283106,N,N,72,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 160410 57 100.00 KOSDAQ 화학 N N N N N 5720 30 2 0.53 220854425 38770 115.76 5690 5870 5630 7390 3990 5690 5696.53 1.73 0 -15621 5943 5816 5733 5606 5523 5775 5565 80 1700 500 3980 10 1 15800000 904 6.20 0.51 12 0.25 923.00 11252.00 9800 20240524 -41.63 4655 20250409 22.88 6180 -7.44 20250415 4655 22.88 20250409 9800 -41.63 20240524 4655 22.88 20250409 1.62 Y 041930 500 80 억 272566 N N 147 N 00 N
3 20250516 150414 57 100.00 KOSDAQ 화학 N N N N N 5700 10 2 0.18 205348945 36053 107.65 5690 5870 5630 7390 3990 5690 5695.75 1.73 0 -15316 5943 5816 5733 5606 5523 5775 5565 80 1700 500 3980 10 1 15800000 901 6.18 0.51 12 0.23 923.00 11252.00 9800 20240524 -41.84 4655 20250409 22.45 6180 -7.77 20250415 4655 22.45 20250409 9800 -41.84 20240524 4655 22.45 20250409 1.62 Y 041930 500 80 억 272566 N N 36 N 00 N
4 20250516 140413 57 100.00 KOSDAQ 화학 N N N N N 5710 20 2 0.35 180526505 31719 94.71 5690 5870 5630 7390 3990 5690 5691.43 1.73 0 -14582 5943 5816 5733 5606 5523 5775 5565 80 1700 500 3980 10 1 15800000 902 6.19 0.51 12 0.20 923.00 11252.00 9800 20240524 -41.73 4655 20250409 22.66 6180 -7.61 20250415 4655 22.66 20250409 9800 -41.73 20240524 4655 22.66 20250409 1.62 Y 041930 500 80 억 272566 N N 36 N 00 N
5 20250516 130412 57 100.00 KOSDAQ 화학 N N N N N 5720 30 2 0.53 161048235 28306 84.52 5690 5870 5630 7390 3990 5690 5689.54 1.73 0 -13142 5943 5816 5733 5606 5523 5775 5565 80 1700 500 3980 10 1 15800000 904 6.20 0.51 12 0.18 923.00 11252.00 9800 20240524 -41.63 4655 20250409 22.88 6180 -7.44 20250415 4655 22.88 20250409 9800 -41.63 20240524 4655 22.88 20250409 1.62 Y 041930 500 80 억 272566 N N 36 N 00 N
6 20250516 120410 57 100.00 KOSDAQ 화학 N N N N N 5680 -10 5 -0.18 132961615 23377 69.80 5690 5870 5630 7390 3990 5690 5687.71 1.73 0 -11184 5943 5816 5733 5606 5523 5775 5565 80 1700 500 3980 10 1 15800000 897 6.15 0.50 12 0.15 923.00 11252.00 9800 20240524 -42.04 4655 20250409 22.02 6180 -8.09 20250415 4655 22.02 20250409 9800 -42.04 20240524 4655 22.02 20250409 1.62 Y 041930 500 80 억 272566 N N 36 N 00 N
7 20250516 110358 57 100.00 KOSDAQ 화학 N N N N N 5680 -10 5 -0.18 109322585 19206 57.35 5690 5870 5630 7390 3990 5690 5692.11 1.73 0 -8897 5943 5816 5733 5606 5523 5775 5565 80 1700 500 3980 10 1 15800000 897 6.15 0.50 12 0.12 923.00 11252.00 9800 20240524 -42.04 4655 20250409 22.02 6180 -8.09 20250415 4655 22.02 20250409 9800 -42.04 20240524 4655 22.02 20250409 1.62 Y 041930 500 80 억 272566 N N 36 N 00 N
8 20250516 100415 57 100.00 KOSDAQ 화학 N N N N N 5710 20 2 0.35 86127715 15117 45.14 5690 5870 5630 7390 3990 5690 5697.41 1.73 0 -7951 5943 5816 5733 5606 5523 5775 5565 80 1700 500 3980 10 1 15800000 902 6.19 0.51 12 0.10 923.00 11252.00 9800 20240524 -41.73 4655 20250409 22.66 6180 -7.61 20250415 4655 22.66 20250409 9800 -41.73 20240524 4655 22.66 20250409 1.62 Y 041930 500 80 억 272566 N N 36 N 00 N
9 20250516 090413 57 100.00 KOSDAQ 화학 N N N N N 5630 -60 5 -1.05 29189180 5131 15.32 5690 5690 5630 7390 3990 5690 5688.79 1.73 0 -2492 5943 5816 5733 5606 5523 5775 5565 80 1700 500 3980 10 1 15800000 890 6.10 0.50 12 0.03 923.00 11252.00 9800 20240524 -42.55 4655 20250409 20.95 6180 -8.90 20250415 4655 20.95 20250409 9800 -42.55 20240524 4655 20.95 20250409 1.62 Y 041930 500 80 억 272566 N N 36 N 00 N
10 20250515 160440 57 100.00 KOSDAQ 화학 N N N N N 5690 -60 5 -1.04 184800500 32487 74.12 5790 5860 5650 7470 4030 5750 5688.44 1.79 0 -10617 5910 5830 5700 5620 5490 5870 5660 80 1720 500 4020 10 1 15800000 899 6.16 0.51 12 0.21 923.00 11252.00 9800 20240524 -41.94 4655 20250409 22.23 6180 -7.93 20250415 4655 22.23 20250409 9800 -41.94 20240524 4655 22.23 20250409 1.63 Y 041930 500 80 억 283106 N N 36 N 00 N
11 20250515 150443 57 100.00 KOSDAQ 화학 N N N N N 5670 -80 5 -1.39 166075270 29183 66.58 5790 5860 5650 7470 4030 5750 5690.82 1.79 0 -9393 5910 5830 5700 5620 5490 5870 5660 80 1720 500 4020 10 1 15800000 896 6.14 0.50 12 0.18 923.00 11252.00 9800 20240524 -42.14 4655 20250409 21.80 6180 -8.25 20250415 4655 21.80 20250409 9800 -42.14 20240524 4655 21.80 20250409 1.63 Y 041930 500 80 억 283106 N N 72 N 00 N
12 20250515 140445 57 100.00 KOSDAQ 화학 N N N N N 5670 -80 5 -1.39 122265455 21434 48.90 5790 5860 5660 7470 4030 5750 5704.28 1.79 0 -5846 5910 5830 5700 5620 5490 5870 5660 80 1720 500 4020 10 1 15800000 896 6.14 0.50 12 0.14 923.00 11252.00 9800 20240524 -42.14 4655 20250409 21.80 6180 -8.25 20250415 4655 21.80 20250409 9800 -42.14 20240524 4655 21.80 20250409 1.63 Y 041930 500 80 억 283106 N N 72 N 00 N