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
097870/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
20250516,160618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,-120,5,-1.83,493517270,76768,153.92,6520,6590,6340,8510,4590,6550,6428.68,5.93,0,-15165,6656,6602,6516,6462,6376,6630,6490,42,1960,500,4060,10,1,8490000,546,12.16,0.68,06,0.90,529.00,9431.00,10470,20241218,-38.59,5170,20241209,24.37,8420,-23.63,20250328,5670,13.40,20250407,10470,-38.59,20241218,5170,24.37,20241209,4.68,Y,097870,500,42 억,,503557,N,N,0,N,00,N
20250516,150628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,-120,5,-1.83,472590770,73517,147.40,6520,6590,6340,8510,4590,6550,6428.32,5.93,0,-14430,6656,6602,6516,6462,6376,6630,6490,42,1960,500,4060,10,1,8490000,546,12.16,0.68,06,0.87,529.00,9431.00,10470,20241218,-38.59,5170,20241209,24.37,8420,-23.63,20250328,5670,13.40,20250407,10470,-38.59,20241218,5170,24.37,20241209,4.68,Y,097870,500,42 억,,503557,N,N,0,N,00,N
20250516,140624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,-160,5,-2.44,424378590,66003,132.34,6520,6590,6340,8510,4590,6550,6429.68,5.93,0,-15776,6656,6602,6516,6462,6376,6630,6490,42,1960,500,4060,10,1,8490000,543,12.08,0.68,06,0.78,529.00,9431.00,10470,20241218,-38.97,5170,20241209,23.60,8420,-24.11,20250328,5670,12.70,20250407,10470,-38.97,20241218,5170,23.60,20241209,4.68,Y,097870,500,42 억,,503557,N,N,0,N,00,N
20250516,130622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-180,5,-2.75,333715120,51909,104.08,6520,6590,6340,8510,4590,6550,6428.85,5.93,0,-14675,6656,6602,6516,6462,6376,6630,6490,42,1960,500,4060,10,1,8490000,541,12.04,0.68,06,0.61,529.00,9431.00,10470,20241218,-39.16,5170,20241209,23.21,8420,-24.35,20250328,5670,12.35,20250407,10470,-39.16,20241218,5170,23.21,20241209,4.68,Y,097870,500,42 억,,503557,N,N,0,N,00,N
20250516,120624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,-190,5,-2.90,295512510,45913,92.06,6520,6590,6340,8510,4590,6550,6436.36,5.93,0,-12551,6656,6602,6516,6462,6376,6630,6490,42,1960,500,4060,10,1,8490000,540,12.02,0.67,06,0.54,529.00,9431.00,10470,20241218,-39.26,5170,20241209,23.02,8420,-24.47,20250328,5670,12.17,20250407,10470,-39.26,20241218,5170,23.02,20241209,4.68,Y,097870,500,42 억,,503557,N,N,0,N,00,N
20250516,110601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,-130,5,-1.98,184435560,28516,57.17,6520,6590,6400,8510,4590,6550,6467.79,5.93,0,-9740,6656,6602,6516,6462,6376,6630,6490,42,1960,500,4060,10,1,8490000,545,12.14,0.68,06,0.34,529.00,9431.00,10470,20241218,-38.68,5170,20241209,24.18,8420,-23.75,20250328,5670,13.23,20250407,10470,-38.68,20241218,5170,24.18,20241209,4.68,Y,097870,500,42 억,,503557,N,N,0,N,00,N
20250516,100627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6460,-90,5,-1.37,136892650,21111,42.33,6520,6590,6440,8510,4590,6550,6484.42,5.93,0,-5958,6656,6602,6516,6462,6376,6630,6490,42,1960,500,4060,10,1,8490000,548,12.21,0.68,06,0.25,529.00,9431.00,10470,20241218,-38.30,5170,20241209,24.95,8420,-23.28,20250328,5670,13.93,20250407,10470,-38.30,20241218,5170,24.95,20241209,4.68,Y,097870,500,42 억,,503557,N,N,0,N,00,N
20250516,090627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6490,-60,5,-0.92,25679570,3940,7.90,6520,6590,6490,8510,4590,6550,6517.65,5.93,0,-1058,6656,6602,6516,6462,6376,6630,6490,42,1960,500,4060,10,1,8490000,551,12.27,0.69,06,0.05,529.00,9431.00,10470,20241218,-38.01,5170,20241209,25.53,8420,-22.92,20250328,5670,14.46,20250407,10470,-38.01,20241218,5170,25.53,20241209,4.68,Y,097870,500,42 억,,503557,N,N,0,N,00,N
20250515,160710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,50,2,0.77,320355230,49177,127.34,6540,6570,6430,8450,4550,6500,6514.18,5.95,0,-1251,6586,6542,6456,6412,6326,6565,6435,42,1950,500,4030,10,1,8490000,556,12.38,0.69,06,0.58,529.00,9431.00,10470,20241218,-37.44,5170,20241209,26.69,8420,-22.21,20250328,5670,15.52,20250407,10470,-37.44,20241218,5170,26.69,20241209,4.63,Y,097870,500,42 억,,505148,N,N,192,N,00,N
20250515,150717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,0,3,0.00,301974690,46363,120.05,6540,6570,6430,8450,4550,6500,6513.27,5.95,0,-510,6586,6542,6456,6412,6326,6565,6435,42,1950,500,4030,10,1,8490000,552,12.29,0.69,06,0.55,529.00,9431.00,10470,20241218,-37.92,5170,20241209,25.73,8420,-22.80,20250328,5670,14.64,20250407,10470,-37.92,20241218,5170,25.73,20241209,4.63,Y,097870,500,42 억,,505148,N,N,192,N,00,N
20250515,140718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,0,3,0.00,250129620,38369,99.35,6540,6570,6430,8450,4550,6500,6519.05,5.95,0,-656,6586,6542,6456,6412,6326,6565,6435,42,1950,500,4030,10,1,8490000,552,12.29,0.69,06,0.45,529.00,9431.00,10470,20241218,-37.92,5170,20241209,25.73,8420,-22.80,20250328,5670,14.64,20250407,10470,-37.92,20241218,5170,25.73,20241209,4.63,Y,097870,500,42 억,,505148,N,N,192,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 160618 57 100.00 KOSDAQ 화학 N N N N N 6430 -120 5 -1.83 493517270 76768 153.92 6520 6590 6340 8510 4590 6550 6428.68 5.93 0 -15165 6656 6602 6516 6462 6376 6630 6490 42 1960 500 4060 10 1 8490000 546 12.16 0.68 06 0.90 529.00 9431.00 10470 20241218 -38.59 5170 20241209 24.37 8420 -23.63 20250328 5670 13.40 20250407 10470 -38.59 20241218 5170 24.37 20241209 4.68 Y 097870 500 42 억 503557 N N 0 N 00 N
3 20250516 150628 57 100.00 KOSDAQ 화학 N N N N N 6430 -120 5 -1.83 472590770 73517 147.40 6520 6590 6340 8510 4590 6550 6428.32 5.93 0 -14430 6656 6602 6516 6462 6376 6630 6490 42 1960 500 4060 10 1 8490000 546 12.16 0.68 06 0.87 529.00 9431.00 10470 20241218 -38.59 5170 20241209 24.37 8420 -23.63 20250328 5670 13.40 20250407 10470 -38.59 20241218 5170 24.37 20241209 4.68 Y 097870 500 42 억 503557 N N 0 N 00 N
4 20250516 140624 57 100.00 KOSDAQ 화학 N N N N N 6390 -160 5 -2.44 424378590 66003 132.34 6520 6590 6340 8510 4590 6550 6429.68 5.93 0 -15776 6656 6602 6516 6462 6376 6630 6490 42 1960 500 4060 10 1 8490000 543 12.08 0.68 06 0.78 529.00 9431.00 10470 20241218 -38.97 5170 20241209 23.60 8420 -24.11 20250328 5670 12.70 20250407 10470 -38.97 20241218 5170 23.60 20241209 4.68 Y 097870 500 42 억 503557 N N 0 N 00 N
5 20250516 130622 57 100.00 KOSDAQ 화학 N N N N N 6370 -180 5 -2.75 333715120 51909 104.08 6520 6590 6340 8510 4590 6550 6428.85 5.93 0 -14675 6656 6602 6516 6462 6376 6630 6490 42 1960 500 4060 10 1 8490000 541 12.04 0.68 06 0.61 529.00 9431.00 10470 20241218 -39.16 5170 20241209 23.21 8420 -24.35 20250328 5670 12.35 20250407 10470 -39.16 20241218 5170 23.21 20241209 4.68 Y 097870 500 42 억 503557 N N 0 N 00 N
6 20250516 120624 57 100.00 KOSDAQ 화학 N N N N N 6360 -190 5 -2.90 295512510 45913 92.06 6520 6590 6340 8510 4590 6550 6436.36 5.93 0 -12551 6656 6602 6516 6462 6376 6630 6490 42 1960 500 4060 10 1 8490000 540 12.02 0.67 06 0.54 529.00 9431.00 10470 20241218 -39.26 5170 20241209 23.02 8420 -24.47 20250328 5670 12.17 20250407 10470 -39.26 20241218 5170 23.02 20241209 4.68 Y 097870 500 42 억 503557 N N 0 N 00 N
7 20250516 110601 57 100.00 KOSDAQ 화학 N N N N N 6420 -130 5 -1.98 184435560 28516 57.17 6520 6590 6400 8510 4590 6550 6467.79 5.93 0 -9740 6656 6602 6516 6462 6376 6630 6490 42 1960 500 4060 10 1 8490000 545 12.14 0.68 06 0.34 529.00 9431.00 10470 20241218 -38.68 5170 20241209 24.18 8420 -23.75 20250328 5670 13.23 20250407 10470 -38.68 20241218 5170 24.18 20241209 4.68 Y 097870 500 42 억 503557 N N 0 N 00 N
8 20250516 100627 57 100.00 KOSDAQ 화학 N N N N N 6460 -90 5 -1.37 136892650 21111 42.33 6520 6590 6440 8510 4590 6550 6484.42 5.93 0 -5958 6656 6602 6516 6462 6376 6630 6490 42 1960 500 4060 10 1 8490000 548 12.21 0.68 06 0.25 529.00 9431.00 10470 20241218 -38.30 5170 20241209 24.95 8420 -23.28 20250328 5670 13.93 20250407 10470 -38.30 20241218 5170 24.95 20241209 4.68 Y 097870 500 42 억 503557 N N 0 N 00 N
9 20250516 090627 57 100.00 KOSDAQ 화학 N N N N N 6490 -60 5 -0.92 25679570 3940 7.90 6520 6590 6490 8510 4590 6550 6517.65 5.93 0 -1058 6656 6602 6516 6462 6376 6630 6490 42 1960 500 4060 10 1 8490000 551 12.27 0.69 06 0.05 529.00 9431.00 10470 20241218 -38.01 5170 20241209 25.53 8420 -22.92 20250328 5670 14.46 20250407 10470 -38.01 20241218 5170 25.53 20241209 4.68 Y 097870 500 42 억 503557 N N 0 N 00 N
10 20250515 160710 57 100.00 KOSDAQ 화학 N N N N N 6550 50 2 0.77 320355230 49177 127.34 6540 6570 6430 8450 4550 6500 6514.18 5.95 0 -1251 6586 6542 6456 6412 6326 6565 6435 42 1950 500 4030 10 1 8490000 556 12.38 0.69 06 0.58 529.00 9431.00 10470 20241218 -37.44 5170 20241209 26.69 8420 -22.21 20250328 5670 15.52 20250407 10470 -37.44 20241218 5170 26.69 20241209 4.63 Y 097870 500 42 억 505148 N N 192 N 00 N
11 20250515 150717 57 100.00 KOSDAQ 화학 N N N N N 6500 0 3 0.00 301974690 46363 120.05 6540 6570 6430 8450 4550 6500 6513.27 5.95 0 -510 6586 6542 6456 6412 6326 6565 6435 42 1950 500 4030 10 1 8490000 552 12.29 0.69 06 0.55 529.00 9431.00 10470 20241218 -37.92 5170 20241209 25.73 8420 -22.80 20250328 5670 14.64 20250407 10470 -37.92 20241218 5170 25.73 20241209 4.63 Y 097870 500 42 억 505148 N N 192 N 00 N
12 20250515 140718 57 100.00 KOSDAQ 화학 N N N N N 6500 0 3 0.00 250129620 38369 99.35 6540 6570 6430 8450 4550 6500 6519.05 5.95 0 -656 6586 6542 6456 6412 6326 6565 6435 42 1950 500 4030 10 1 8490000 552 12.29 0.69 06 0.45 529.00 9431.00 10470 20241218 -37.92 5170 20241209 25.73 8420 -22.80 20250328 5670 14.64 20250407 10470 -37.92 20241218 5170 25.73 20241209 4.63 Y 097870 500 42 억 505148 N N 192 N 00 N