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
052420/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
20250516,160437,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1447,42,2,2.99,14419924722,9609795,1990.10,1422,1546,1413,1826,984,1405,1500.58,6.44,0,-366983,1451,1427,1414,1390,1377,1421,1384,485,421,500,920,1,1,91170474,1319,10.19,0.51,12,10.54,142.00,2860.00,2915,20240812,-50.36,1241,20241209,16.60,1589,-8.94,20250226,1309,10.54,20250331,2915,-50.36,20240812,1241,16.60,20241209,3.83,Y,052420,500,484 억,,5872430,N,N,159880,N,00,N
20250516,150441,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1442,37,2,2.63,14257376953,9497240,1966.79,1422,1546,1413,1826,984,1405,1501.21,6.44,0,-359383,1451,1427,1414,1390,1377,1421,1384,485,421,500,920,1,1,91170474,1315,10.15,0.50,12,10.42,142.00,2860.00,2915,20240812,-50.53,1241,20241209,16.20,1589,-9.25,20250226,1309,10.16,20250331,2915,-50.53,20240812,1241,16.20,20241209,3.83,Y,052420,500,484 억,,5872430,N,N,59213,N,00,N
20250516,140440,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1438,33,2,2.35,13888689538,9240517,1913.63,1422,1546,1413,1826,984,1405,1503.02,6.44,0,-350791,1451,1427,1414,1390,1377,1421,1384,485,421,500,920,1,1,91170474,1311,10.13,0.50,12,10.14,142.00,2860.00,2915,20240812,-50.67,1241,20241209,15.87,1589,-9.50,20250226,1309,9.85,20250331,2915,-50.67,20240812,1241,15.87,20241209,3.83,Y,052420,500,484 억,,5872430,N,N,59213,N,00,N
20250516,130439,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1459,54,2,3.84,13510610971,8978924,1859.46,1422,1546,1413,1826,984,1405,1504.70,6.44,0,-314673,1451,1427,1414,1390,1377,1421,1384,485,421,500,920,1,1,91170474,1330,10.27,0.51,12,9.85,142.00,2860.00,2915,20240812,-49.95,1241,20241209,17.57,1589,-8.18,20250226,1309,11.46,20250331,2915,-49.95,20240812,1241,17.57,20241209,3.83,Y,052420,500,484 억,,5872430,N,N,59213,N,00,N
20250516,120438,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1452,47,2,3.35,13084404195,8685035,1798.59,1422,1546,1413,1826,984,1405,1506.55,6.44,0,-237351,1451,1427,1414,1390,1377,1421,1384,485,421,500,920,1,1,91170474,1324,10.23,0.51,12,9.53,142.00,2860.00,2915,20240812,-50.19,1241,20241209,17.00,1589,-8.62,20250226,1309,10.92,20250331,2915,-50.19,20240812,1241,17.00,20241209,3.83,Y,052420,500,484 억,,5872430,N,N,59213,N,00,N
20250516,110425,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1475,70,2,4.98,12365553407,8191018,1696.29,1422,1546,1413,1826,984,1405,1509.65,6.44,0,-182194,1451,1427,1414,1390,1377,1421,1384,485,421,500,920,1,1,91170474,1345,10.39,0.52,12,8.98,142.00,2860.00,2915,20240812,-49.40,1241,20241209,18.86,1589,-7.17,20250226,1309,12.68,20250331,2915,-49.40,20240812,1241,18.86,20241209,3.83,Y,052420,500,484 억,,5872430,N,N,59213,N,00,N
20250516,100442,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1507,102,2,7.26,10805815826,7139767,1478.58,1422,1546,1413,1826,984,1405,1513.47,6.44,0,-211708,1451,1427,1414,1390,1377,1421,1384,485,421,500,920,1,1,91170474,1374,10.61,0.53,12,7.83,142.00,2860.00,2915,20240812,-48.30,1241,20241209,21.43,1589,-5.16,20250226,1309,15.13,20250331,2915,-48.30,20240812,1241,21.43,20241209,3.83,Y,052420,500,484 억,,5872430,N,N,59213,N,00,N
20250516,090440,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1430,25,2,1.78,191722678,134572,27.87,1422,1434,1413,1826,984,1405,1424.68,6.44,0,42989,1451,1427,1414,1390,1377,1421,1384,485,421,500,920,1,1,91170474,1304,10.07,0.50,12,0.15,142.00,2860.00,2915,20240812,-50.94,1241,20241209,15.23,1589,-10.01,20250226,1309,9.24,20250331,2915,-50.94,20240812,1241,15.23,20241209,3.83,Y,052420,500,484 억,,5872430,N,N,59213,N,00,N
20250515,160511,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1405,-5,5,-0.35,628792303,446190,134.70,1438,1438,1401,1833,987,1410,1409.28,6.60,0,-146525,1424,1417,1407,1400,1390,1420,1403,485,423,500,930,1,1,91170474,1281,9.89,0.49,12,0.49,142.00,2860.00,2915,20240812,-51.80,1241,20241209,13.22,1589,-11.58,20250226,1309,7.33,20250331,2915,-51.80,20240812,1241,13.22,20241209,3.78,Y,052420,500,484 억,,6017002,N,N,59213,N,00,N
20250515,150515,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1405,-5,5,-0.35,593217563,420891,127.06,1438,1438,1401,1833,987,1410,1409.43,6.60,0,-141611,1424,1417,1407,1400,1390,1420,1403,485,423,500,930,1,1,91170474,1281,9.89,0.49,12,0.46,142.00,2860.00,2915,20240812,-51.80,1241,20241209,13.22,1589,-11.58,20250226,1309,7.33,20250331,2915,-51.80,20240812,1241,13.22,20241209,3.78,Y,052420,500,484 억,,6017002,N,N,61721,N,00,N
20250515,140516,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1407,-3,5,-0.21,506030582,358782,108.31,1438,1438,1401,1833,987,1410,1410.41,6.60,0,-86265,1424,1417,1407,1400,1390,1420,1403,485,423,500,930,1,1,91170474,1283,9.91,0.49,12,0.39,142.00,2860.00,2915,20240812,-51.73,1241,20241209,13.38,1589,-11.45,20250226,1309,7.49,20250331,2915,-51.73,20240812,1241,13.38,20241209,3.78,Y,052420,500,484 억,,6017002,N,N,61721,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 160437 55 60.00 KOSDAQ 화학 N N N Y 60 N 1447 42 2 2.99 14419924722 9609795 1990.10 1422 1546 1413 1826 984 1405 1500.58 6.44 0 -366983 1451 1427 1414 1390 1377 1421 1384 485 421 500 920 1 1 91170474 1319 10.19 0.51 12 10.54 142.00 2860.00 2915 20240812 -50.36 1241 20241209 16.60 1589 -8.94 20250226 1309 10.54 20250331 2915 -50.36 20240812 1241 16.60 20241209 3.83 Y 052420 500 484 억 5872430 N N 159880 N 00 N
3 20250516 150441 55 60.00 KOSDAQ 화학 N N N Y 60 N 1442 37 2 2.63 14257376953 9497240 1966.79 1422 1546 1413 1826 984 1405 1501.21 6.44 0 -359383 1451 1427 1414 1390 1377 1421 1384 485 421 500 920 1 1 91170474 1315 10.15 0.50 12 10.42 142.00 2860.00 2915 20240812 -50.53 1241 20241209 16.20 1589 -9.25 20250226 1309 10.16 20250331 2915 -50.53 20240812 1241 16.20 20241209 3.83 Y 052420 500 484 억 5872430 N N 59213 N 00 N
4 20250516 140440 55 60.00 KOSDAQ 화학 N N N Y 60 N 1438 33 2 2.35 13888689538 9240517 1913.63 1422 1546 1413 1826 984 1405 1503.02 6.44 0 -350791 1451 1427 1414 1390 1377 1421 1384 485 421 500 920 1 1 91170474 1311 10.13 0.50 12 10.14 142.00 2860.00 2915 20240812 -50.67 1241 20241209 15.87 1589 -9.50 20250226 1309 9.85 20250331 2915 -50.67 20240812 1241 15.87 20241209 3.83 Y 052420 500 484 억 5872430 N N 59213 N 00 N
5 20250516 130439 55 60.00 KOSDAQ 화학 N N N Y 60 N 1459 54 2 3.84 13510610971 8978924 1859.46 1422 1546 1413 1826 984 1405 1504.70 6.44 0 -314673 1451 1427 1414 1390 1377 1421 1384 485 421 500 920 1 1 91170474 1330 10.27 0.51 12 9.85 142.00 2860.00 2915 20240812 -49.95 1241 20241209 17.57 1589 -8.18 20250226 1309 11.46 20250331 2915 -49.95 20240812 1241 17.57 20241209 3.83 Y 052420 500 484 억 5872430 N N 59213 N 00 N
6 20250516 120438 55 60.00 KOSDAQ 화학 N N N Y 60 N 1452 47 2 3.35 13084404195 8685035 1798.59 1422 1546 1413 1826 984 1405 1506.55 6.44 0 -237351 1451 1427 1414 1390 1377 1421 1384 485 421 500 920 1 1 91170474 1324 10.23 0.51 12 9.53 142.00 2860.00 2915 20240812 -50.19 1241 20241209 17.00 1589 -8.62 20250226 1309 10.92 20250331 2915 -50.19 20240812 1241 17.00 20241209 3.83 Y 052420 500 484 억 5872430 N N 59213 N 00 N
7 20250516 110425 55 60.00 KOSDAQ 화학 N N N Y 60 N 1475 70 2 4.98 12365553407 8191018 1696.29 1422 1546 1413 1826 984 1405 1509.65 6.44 0 -182194 1451 1427 1414 1390 1377 1421 1384 485 421 500 920 1 1 91170474 1345 10.39 0.52 12 8.98 142.00 2860.00 2915 20240812 -49.40 1241 20241209 18.86 1589 -7.17 20250226 1309 12.68 20250331 2915 -49.40 20240812 1241 18.86 20241209 3.83 Y 052420 500 484 억 5872430 N N 59213 N 00 N
8 20250516 100442 55 60.00 KOSDAQ 화학 N N N Y 60 N 1507 102 2 7.26 10805815826 7139767 1478.58 1422 1546 1413 1826 984 1405 1513.47 6.44 0 -211708 1451 1427 1414 1390 1377 1421 1384 485 421 500 920 1 1 91170474 1374 10.61 0.53 12 7.83 142.00 2860.00 2915 20240812 -48.30 1241 20241209 21.43 1589 -5.16 20250226 1309 15.13 20250331 2915 -48.30 20240812 1241 21.43 20241209 3.83 Y 052420 500 484 억 5872430 N N 59213 N 00 N
9 20250516 090440 55 60.00 KOSDAQ 화학 N N N Y 60 N 1430 25 2 1.78 191722678 134572 27.87 1422 1434 1413 1826 984 1405 1424.68 6.44 0 42989 1451 1427 1414 1390 1377 1421 1384 485 421 500 920 1 1 91170474 1304 10.07 0.50 12 0.15 142.00 2860.00 2915 20240812 -50.94 1241 20241209 15.23 1589 -10.01 20250226 1309 9.24 20250331 2915 -50.94 20240812 1241 15.23 20241209 3.83 Y 052420 500 484 억 5872430 N N 59213 N 00 N
10 20250515 160511 55 60.00 KOSDAQ 화학 N N N Y 60 N 1405 -5 5 -0.35 628792303 446190 134.70 1438 1438 1401 1833 987 1410 1409.28 6.60 0 -146525 1424 1417 1407 1400 1390 1420 1403 485 423 500 930 1 1 91170474 1281 9.89 0.49 12 0.49 142.00 2860.00 2915 20240812 -51.80 1241 20241209 13.22 1589 -11.58 20250226 1309 7.33 20250331 2915 -51.80 20240812 1241 13.22 20241209 3.78 Y 052420 500 484 억 6017002 N N 59213 N 00 N
11 20250515 150515 55 60.00 KOSDAQ 화학 N N N Y 60 N 1405 -5 5 -0.35 593217563 420891 127.06 1438 1438 1401 1833 987 1410 1409.43 6.60 0 -141611 1424 1417 1407 1400 1390 1420 1403 485 423 500 930 1 1 91170474 1281 9.89 0.49 12 0.46 142.00 2860.00 2915 20240812 -51.80 1241 20241209 13.22 1589 -11.58 20250226 1309 7.33 20250331 2915 -51.80 20240812 1241 13.22 20241209 3.78 Y 052420 500 484 억 6017002 N N 61721 N 00 N
12 20250515 140516 55 60.00 KOSDAQ 화학 N N N Y 60 N 1407 -3 5 -0.21 506030582 358782 108.31 1438 1438 1401 1833 987 1410 1410.41 6.60 0 -86265 1424 1417 1407 1400 1390 1420 1403 485 423 500 930 1 1 91170474 1283 9.91 0.49 12 0.39 142.00 2860.00 2915 20240812 -51.73 1241 20241209 13.38 1589 -11.45 20250226 1309 7.49 20250331 2915 -51.73 20240812 1241 13.38 20241209 3.78 Y 052420 500 484 억 6017002 N N 61721 N 00 N