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
083470/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
20250516,160544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1211,0,3,0.00,15047182,12450,148.39,1206,1236,1195,1574,848,1211,1208.61,0.85,0,2489,1237,1224,1214,1201,1191,1230,1207,107,363,500,820,1,1,21340329,258,17.30,1.73,12,0.06,70.00,699.00,2030,20240528,-40.34,1016,20250410,19.19,1593,-23.98,20250109,1016,19.19,20250410,2030,-40.34,20240528,1016,19.19,20250410,0.16,Y,083470,500,106 억,,180829,N,N,800,N,00,N
20250516,150552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1203,-8,5,-0.66,12255360,10143,120.89,1206,1236,1195,1574,848,1211,1208.26,0.85,0,937,1237,1224,1214,1201,1191,1230,1207,107,363,500,820,1,1,21340329,257,17.19,1.72,12,0.05,70.00,699.00,2030,20240528,-40.74,1016,20250410,18.41,1593,-24.48,20250109,1016,18.41,20250410,2030,-40.74,20240528,1016,18.41,20250410,0.16,Y,083470,500,106 억,,180829,N,N,501,N,00,N
20250516,140549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1206,-5,5,-0.41,11923275,9867,117.60,1206,1236,1195,1574,848,1211,1208.40,0.85,0,933,1237,1224,1214,1201,1191,1230,1207,107,363,500,820,1,1,21340329,257,17.23,1.73,12,0.05,70.00,699.00,2030,20240528,-40.59,1016,20250410,18.70,1593,-24.29,20250109,1016,18.70,20250410,2030,-40.59,20240528,1016,18.70,20250410,0.16,Y,083470,500,106 억,,180829,N,N,501,N,00,N
20250516,130547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,-3,5,-0.25,11868025,9821,117.06,1206,1236,1195,1574,848,1211,1208.43,0.85,0,946,1237,1224,1214,1201,1191,1230,1207,107,363,500,820,1,1,21340329,258,17.26,1.73,12,0.05,70.00,699.00,2030,20240528,-40.49,1016,20250410,18.90,1593,-24.17,20250109,1016,18.90,20250410,2030,-40.49,20240528,1016,18.90,20250410,0.16,Y,083470,500,106 억,,180829,N,N,501,N,00,N
20250516,120549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,-3,5,-0.25,11805209,9769,116.44,1206,1236,1195,1574,848,1211,1208.44,0.85,0,996,1237,1224,1214,1201,1191,1230,1207,107,363,500,820,1,1,21340329,258,17.26,1.73,12,0.05,70.00,699.00,2030,20240528,-40.49,1016,20250410,18.90,1593,-24.17,20250109,1016,18.90,20250410,2030,-40.49,20240528,1016,18.90,20250410,0.16,Y,083470,500,106 억,,180829,N,N,501,N,00,N
20250516,110529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1211,0,3,0.00,11370370,9409,112.15,1206,1236,1195,1574,848,1211,1208.46,0.85,0,947,1237,1224,1214,1201,1191,1230,1207,107,363,500,820,1,1,21340329,258,17.30,1.73,12,0.04,70.00,699.00,2030,20240528,-40.34,1016,20250410,19.19,1593,-23.98,20250109,1016,19.19,20250410,2030,-40.34,20240528,1016,19.19,20250410,0.16,Y,083470,500,106 억,,180829,N,N,501,N,00,N
20250516,100552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1221,10,2,0.83,4717797,3903,46.52,1206,1236,1205,1574,848,1211,1208.76,0.85,0,275,1237,1224,1214,1201,1191,1230,1207,107,363,500,820,1,1,21340329,261,17.44,1.75,12,0.02,70.00,699.00,2030,20240528,-39.85,1016,20250410,20.18,1593,-23.35,20250109,1016,20.18,20250410,2030,-39.85,20240528,1016,20.18,20250410,0.16,Y,083470,500,106 억,,180829,N,N,501,N,00,N
20250516,090551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1206,-5,5,-0.41,1742670,1445,17.22,1206,1206,1206,1574,848,1211,1206.00,0.85,0,0,1237,1224,1214,1201,1191,1230,1207,107,363,500,820,1,1,21340329,257,17.23,1.73,12,0.01,70.00,699.00,2030,20240528,-40.59,1016,20250410,18.70,1593,-24.29,20250109,1016,18.70,20250410,2030,-40.59,20240528,1016,18.70,20250410,0.16,Y,083470,500,106 억,,180829,N,N,501,N,00,N
20250515,160630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1211,-7,5,-0.57,10187097,8380,61.81,1205,1227,1204,1583,853,1218,1215.64,0.83,0,2900,1233,1225,1211,1203,1189,1218,1196,107,365,500,820,1,1,21340329,258,17.30,1.73,12,0.04,70.00,699.00,2030,20240528,-40.34,1016,20250410,19.19,1593,-23.98,20250109,1016,19.19,20250410,2030,-40.34,20240528,1016,19.19,20250410,0.16,Y,083470,500,106 억,,177876,N,N,501,N,00,N
20250515,150636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,-4,5,-0.33,5020234,4140,30.54,1205,1218,1204,1583,853,1218,1212.62,0.83,0,353,1233,1225,1211,1203,1189,1218,1196,107,365,500,820,1,1,21340329,259,17.34,1.74,12,0.02,70.00,699.00,2030,20240528,-40.20,1016,20250410,19.49,1593,-23.79,20250109,1016,19.49,20250410,2030,-40.20,20240528,1016,19.49,20250410,0.16,Y,083470,500,106 억,,177876,N,N,0,N,00,N
20250515,140637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,-4,5,-0.33,4579577,3777,27.86,1205,1218,1204,1583,853,1218,1212.49,0.83,0,155,1233,1225,1211,1203,1189,1218,1196,107,365,500,820,1,1,21340329,259,17.34,1.74,12,0.02,70.00,699.00,2030,20240528,-40.20,1016,20250410,19.49,1593,-23.79,20250109,1016,19.49,20250410,2030,-40.20,20240528,1016,19.49,20250410,0.16,Y,083470,500,106 억,,177876,N,N,0,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 160544 57 100.00 KOSDAQ 화학 N N N N N 1211 0 3 0.00 15047182 12450 148.39 1206 1236 1195 1574 848 1211 1208.61 0.85 0 2489 1237 1224 1214 1201 1191 1230 1207 107 363 500 820 1 1 21340329 258 17.30 1.73 12 0.06 70.00 699.00 2030 20240528 -40.34 1016 20250410 19.19 1593 -23.98 20250109 1016 19.19 20250410 2030 -40.34 20240528 1016 19.19 20250410 0.16 Y 083470 500 106 억 180829 N N 800 N 00 N
3 20250516 150552 57 100.00 KOSDAQ 화학 N N N N N 1203 -8 5 -0.66 12255360 10143 120.89 1206 1236 1195 1574 848 1211 1208.26 0.85 0 937 1237 1224 1214 1201 1191 1230 1207 107 363 500 820 1 1 21340329 257 17.19 1.72 12 0.05 70.00 699.00 2030 20240528 -40.74 1016 20250410 18.41 1593 -24.48 20250109 1016 18.41 20250410 2030 -40.74 20240528 1016 18.41 20250410 0.16 Y 083470 500 106 억 180829 N N 501 N 00 N
4 20250516 140549 57 100.00 KOSDAQ 화학 N N N N N 1206 -5 5 -0.41 11923275 9867 117.60 1206 1236 1195 1574 848 1211 1208.40 0.85 0 933 1237 1224 1214 1201 1191 1230 1207 107 363 500 820 1 1 21340329 257 17.23 1.73 12 0.05 70.00 699.00 2030 20240528 -40.59 1016 20250410 18.70 1593 -24.29 20250109 1016 18.70 20250410 2030 -40.59 20240528 1016 18.70 20250410 0.16 Y 083470 500 106 억 180829 N N 501 N 00 N
5 20250516 130547 57 100.00 KOSDAQ 화학 N N N N N 1208 -3 5 -0.25 11868025 9821 117.06 1206 1236 1195 1574 848 1211 1208.43 0.85 0 946 1237 1224 1214 1201 1191 1230 1207 107 363 500 820 1 1 21340329 258 17.26 1.73 12 0.05 70.00 699.00 2030 20240528 -40.49 1016 20250410 18.90 1593 -24.17 20250109 1016 18.90 20250410 2030 -40.49 20240528 1016 18.90 20250410 0.16 Y 083470 500 106 억 180829 N N 501 N 00 N
6 20250516 120549 57 100.00 KOSDAQ 화학 N N N N N 1208 -3 5 -0.25 11805209 9769 116.44 1206 1236 1195 1574 848 1211 1208.44 0.85 0 996 1237 1224 1214 1201 1191 1230 1207 107 363 500 820 1 1 21340329 258 17.26 1.73 12 0.05 70.00 699.00 2030 20240528 -40.49 1016 20250410 18.90 1593 -24.17 20250109 1016 18.90 20250410 2030 -40.49 20240528 1016 18.90 20250410 0.16 Y 083470 500 106 억 180829 N N 501 N 00 N
7 20250516 110529 57 100.00 KOSDAQ 화학 N N N N N 1211 0 3 0.00 11370370 9409 112.15 1206 1236 1195 1574 848 1211 1208.46 0.85 0 947 1237 1224 1214 1201 1191 1230 1207 107 363 500 820 1 1 21340329 258 17.30 1.73 12 0.04 70.00 699.00 2030 20240528 -40.34 1016 20250410 19.19 1593 -23.98 20250109 1016 19.19 20250410 2030 -40.34 20240528 1016 19.19 20250410 0.16 Y 083470 500 106 억 180829 N N 501 N 00 N
8 20250516 100552 57 100.00 KOSDAQ 화학 N N N N N 1221 10 2 0.83 4717797 3903 46.52 1206 1236 1205 1574 848 1211 1208.76 0.85 0 275 1237 1224 1214 1201 1191 1230 1207 107 363 500 820 1 1 21340329 261 17.44 1.75 12 0.02 70.00 699.00 2030 20240528 -39.85 1016 20250410 20.18 1593 -23.35 20250109 1016 20.18 20250410 2030 -39.85 20240528 1016 20.18 20250410 0.16 Y 083470 500 106 억 180829 N N 501 N 00 N
9 20250516 090551 57 100.00 KOSDAQ 화학 N N N N N 1206 -5 5 -0.41 1742670 1445 17.22 1206 1206 1206 1574 848 1211 1206.00 0.85 0 0 1237 1224 1214 1201 1191 1230 1207 107 363 500 820 1 1 21340329 257 17.23 1.73 12 0.01 70.00 699.00 2030 20240528 -40.59 1016 20250410 18.70 1593 -24.29 20250109 1016 18.70 20250410 2030 -40.59 20240528 1016 18.70 20250410 0.16 Y 083470 500 106 억 180829 N N 501 N 00 N
10 20250515 160630 57 100.00 KOSDAQ 화학 N N N N N 1211 -7 5 -0.57 10187097 8380 61.81 1205 1227 1204 1583 853 1218 1215.64 0.83 0 2900 1233 1225 1211 1203 1189 1218 1196 107 365 500 820 1 1 21340329 258 17.30 1.73 12 0.04 70.00 699.00 2030 20240528 -40.34 1016 20250410 19.19 1593 -23.98 20250109 1016 19.19 20250410 2030 -40.34 20240528 1016 19.19 20250410 0.16 Y 083470 500 106 억 177876 N N 501 N 00 N
11 20250515 150636 57 100.00 KOSDAQ 화학 N N N N N 1214 -4 5 -0.33 5020234 4140 30.54 1205 1218 1204 1583 853 1218 1212.62 0.83 0 353 1233 1225 1211 1203 1189 1218 1196 107 365 500 820 1 1 21340329 259 17.34 1.74 12 0.02 70.00 699.00 2030 20240528 -40.20 1016 20250410 19.49 1593 -23.79 20250109 1016 19.49 20250410 2030 -40.20 20240528 1016 19.49 20250410 0.16 Y 083470 500 106 억 177876 N N 0 N 00 N
12 20250515 140637 57 100.00 KOSDAQ 화학 N N N N N 1214 -4 5 -0.33 4579577 3777 27.86 1205 1218 1204 1583 853 1218 1212.49 0.83 0 155 1233 1225 1211 1203 1189 1218 1196 107 365 500 820 1 1 21340329 259 17.34 1.74 12 0.02 70.00 699.00 2030 20240528 -40.20 1016 20250410 19.49 1593 -23.79 20250109 1016 19.49 20250410 2030 -40.20 20240528 1016 19.49 20250410 0.16 Y 083470 500 106 억 177876 N N 0 N 00 N