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
101240/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
20250516,160625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4320,-145,5,-3.25,449283140,103882,128.23,4455,4465,4270,5800,3130,4465,4324.94,6.81,0,-17216,4608,4536,4488,4416,4368,4512,4392,52,1335,500,3210,5,1,10340947,447,4.82,0.50,12,1.00,896.00,8557.00,6230,20240820,-30.66,3475,20241209,24.32,5330,-18.95,20250307,3790,13.98,20250102,6230,-30.66,20240820,3475,24.32,20241209,2.68,Y,101240,500,51 억,,704638,N,N,0,N,00,N
20250516,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4325,-140,5,-3.14,440471950,101843,125.71,4455,4465,4270,5800,3130,4465,4325.01,6.81,0,-16310,4608,4536,4488,4416,4368,4512,4392,52,1335,500,3210,5,1,10340947,447,4.83,0.51,12,0.98,896.00,8557.00,6230,20240820,-30.58,3475,20241209,24.46,5330,-18.86,20250307,3790,14.12,20250102,6230,-30.58,20240820,3475,24.46,20241209,2.68,Y,101240,500,51 억,,704638,N,N,0,N,00,N
20250516,140631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,-165,5,-3.70,386089095,89249,110.16,4455,4465,4270,5800,3130,4465,4325.98,6.81,0,-15430,4608,4536,4488,4416,4368,4512,4392,52,1335,500,3210,5,1,10340947,445,4.80,0.50,12,0.86,896.00,8557.00,6230,20240820,-30.98,3475,20241209,23.74,5330,-19.32,20250307,3790,13.46,20250102,6230,-30.98,20240820,3475,23.74,20241209,2.68,Y,101240,500,51 억,,704638,N,N,0,N,00,N
20250516,130629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4315,-150,5,-3.36,362032270,83672,103.28,4455,4465,4270,5800,3130,4465,4326.80,6.81,0,-14140,4608,4536,4488,4416,4368,4512,4392,52,1335,500,3210,5,1,10340947,446,4.82,0.50,12,0.81,896.00,8557.00,6230,20240820,-30.74,3475,20241209,24.17,5330,-19.04,20250307,3790,13.85,20250102,6230,-30.74,20240820,3475,24.17,20241209,2.68,Y,101240,500,51 억,,704638,N,N,0,N,00,N
20250516,120631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,-170,5,-3.81,239917395,55183,68.11,4455,4465,4280,5800,3130,4465,4347.67,6.81,0,-10734,4608,4536,4488,4416,4368,4512,4392,52,1335,500,3210,5,1,10340947,444,4.79,0.50,12,0.53,896.00,8557.00,6230,20240820,-31.06,3475,20241209,23.60,5330,-19.42,20250307,3790,13.32,20250102,6230,-31.06,20240820,3475,23.60,20241209,2.68,Y,101240,500,51 억,,704638,N,N,0,N,00,N
20250516,110608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,-160,5,-3.58,207776740,47701,58.88,4455,4465,4280,5800,3130,4465,4355.82,6.81,0,-9326,4608,4536,4488,4416,4368,4512,4392,52,1335,500,3210,5,1,10340947,445,4.80,0.50,12,0.46,896.00,8557.00,6230,20240820,-30.90,3475,20241209,23.88,5330,-19.23,20250307,3790,13.59,20250102,6230,-30.90,20240820,3475,23.88,20241209,2.68,Y,101240,500,51 억,,704638,N,N,0,N,00,N
20250516,100634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4340,-125,5,-2.80,127218085,29011,35.81,4455,4465,4325,5800,3130,4465,4385.17,6.81,0,-9446,4608,4536,4488,4416,4368,4512,4392,52,1335,500,3210,5,1,10340947,449,4.84,0.51,12,0.28,896.00,8557.00,6230,20240820,-30.34,3475,20241209,24.89,5330,-18.57,20250307,3790,14.51,20250102,6230,-30.34,20240820,3475,24.89,20241209,2.68,Y,101240,500,51 억,,704638,N,N,0,N,00,N
20250516,090635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,-30,5,-0.67,10477730,2357,2.91,4455,4465,4430,5800,3130,4465,4445.37,6.81,0,-1675,4608,4536,4488,4416,4368,4512,4392,52,1335,500,3210,5,1,10340947,459,4.95,0.52,12,0.02,896.00,8557.00,6230,20240820,-28.81,3475,20241209,27.63,5330,-16.79,20250307,3790,17.02,20250102,6230,-28.81,20240820,3475,27.63,20241209,2.68,Y,101240,500,51 억,,704638,N,N,0,N,00,N
20250515,160718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,-40,5,-0.89,363205875,80833,162.44,4500,4560,4440,5850,3155,4505,4493.29,6.77,0,4545,4571,4537,4486,4452,4401,4555,4470,52,1345,500,3240,5,1,10340947,462,4.98,0.52,12,0.78,896.00,8557.00,6230,20240820,-28.33,3475,20241209,28.49,5330,-16.23,20250307,3790,17.81,20250102,6230,-28.33,20240820,3475,28.49,20241209,2.63,Y,101240,500,51 억,,700110,N,N,0,N,00,N
20250515,150725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4470,-35,5,-0.78,342464700,76177,153.09,4500,4560,4440,5850,3155,4505,4495.64,6.77,0,4579,4571,4537,4486,4452,4401,4555,4470,52,1345,500,3240,5,1,10340947,462,4.99,0.52,12,0.74,896.00,8557.00,6230,20240820,-28.25,3475,20241209,28.63,5330,-16.14,20250307,3790,17.94,20250102,6230,-28.25,20240820,3475,28.63,20241209,2.63,Y,101240,500,51 억,,700110,N,N,0,N,00,N
20250515,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,-15,5,-0.33,273301245,60699,121.98,4500,4560,4440,5850,3155,4505,4502.57,6.77,0,8541,4571,4537,4486,4452,4401,4555,4470,52,1345,500,3240,5,1,10340947,464,5.01,0.52,12,0.59,896.00,8557.00,6230,20240820,-27.93,3475,20241209,29.21,5330,-15.76,20250307,3790,18.47,20250102,6230,-27.93,20240820,3475,29.21,20241209,2.63,Y,101240,500,51 억,,700110,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 160625 57 100.00 KOSDAQ 화학 N N N N N 4320 -145 5 -3.25 449283140 103882 128.23 4455 4465 4270 5800 3130 4465 4324.94 6.81 0 -17216 4608 4536 4488 4416 4368 4512 4392 52 1335 500 3210 5 1 10340947 447 4.82 0.50 12 1.00 896.00 8557.00 6230 20240820 -30.66 3475 20241209 24.32 5330 -18.95 20250307 3790 13.98 20250102 6230 -30.66 20240820 3475 24.32 20241209 2.68 Y 101240 500 51 억 704638 N N 0 N 00 N
3 20250516 150634 57 100.00 KOSDAQ 화학 N N N N N 4325 -140 5 -3.14 440471950 101843 125.71 4455 4465 4270 5800 3130 4465 4325.01 6.81 0 -16310 4608 4536 4488 4416 4368 4512 4392 52 1335 500 3210 5 1 10340947 447 4.83 0.51 12 0.98 896.00 8557.00 6230 20240820 -30.58 3475 20241209 24.46 5330 -18.86 20250307 3790 14.12 20250102 6230 -30.58 20240820 3475 24.46 20241209 2.68 Y 101240 500 51 억 704638 N N 0 N 00 N
4 20250516 140631 57 100.00 KOSDAQ 화학 N N N N N 4300 -165 5 -3.70 386089095 89249 110.16 4455 4465 4270 5800 3130 4465 4325.98 6.81 0 -15430 4608 4536 4488 4416 4368 4512 4392 52 1335 500 3210 5 1 10340947 445 4.80 0.50 12 0.86 896.00 8557.00 6230 20240820 -30.98 3475 20241209 23.74 5330 -19.32 20250307 3790 13.46 20250102 6230 -30.98 20240820 3475 23.74 20241209 2.68 Y 101240 500 51 억 704638 N N 0 N 00 N
5 20250516 130629 57 100.00 KOSDAQ 화학 N N N N N 4315 -150 5 -3.36 362032270 83672 103.28 4455 4465 4270 5800 3130 4465 4326.80 6.81 0 -14140 4608 4536 4488 4416 4368 4512 4392 52 1335 500 3210 5 1 10340947 446 4.82 0.50 12 0.81 896.00 8557.00 6230 20240820 -30.74 3475 20241209 24.17 5330 -19.04 20250307 3790 13.85 20250102 6230 -30.74 20240820 3475 24.17 20241209 2.68 Y 101240 500 51 억 704638 N N 0 N 00 N
6 20250516 120631 57 100.00 KOSDAQ 화학 N N N N N 4295 -170 5 -3.81 239917395 55183 68.11 4455 4465 4280 5800 3130 4465 4347.67 6.81 0 -10734 4608 4536 4488 4416 4368 4512 4392 52 1335 500 3210 5 1 10340947 444 4.79 0.50 12 0.53 896.00 8557.00 6230 20240820 -31.06 3475 20241209 23.60 5330 -19.42 20250307 3790 13.32 20250102 6230 -31.06 20240820 3475 23.60 20241209 2.68 Y 101240 500 51 억 704638 N N 0 N 00 N
7 20250516 110608 57 100.00 KOSDAQ 화학 N N N N N 4305 -160 5 -3.58 207776740 47701 58.88 4455 4465 4280 5800 3130 4465 4355.82 6.81 0 -9326 4608 4536 4488 4416 4368 4512 4392 52 1335 500 3210 5 1 10340947 445 4.80 0.50 12 0.46 896.00 8557.00 6230 20240820 -30.90 3475 20241209 23.88 5330 -19.23 20250307 3790 13.59 20250102 6230 -30.90 20240820 3475 23.88 20241209 2.68 Y 101240 500 51 억 704638 N N 0 N 00 N
8 20250516 100634 57 100.00 KOSDAQ 화학 N N N N N 4340 -125 5 -2.80 127218085 29011 35.81 4455 4465 4325 5800 3130 4465 4385.17 6.81 0 -9446 4608 4536 4488 4416 4368 4512 4392 52 1335 500 3210 5 1 10340947 449 4.84 0.51 12 0.28 896.00 8557.00 6230 20240820 -30.34 3475 20241209 24.89 5330 -18.57 20250307 3790 14.51 20250102 6230 -30.34 20240820 3475 24.89 20241209 2.68 Y 101240 500 51 억 704638 N N 0 N 00 N
9 20250516 090635 57 100.00 KOSDAQ 화학 N N N N N 4435 -30 5 -0.67 10477730 2357 2.91 4455 4465 4430 5800 3130 4465 4445.37 6.81 0 -1675 4608 4536 4488 4416 4368 4512 4392 52 1335 500 3210 5 1 10340947 459 4.95 0.52 12 0.02 896.00 8557.00 6230 20240820 -28.81 3475 20241209 27.63 5330 -16.79 20250307 3790 17.02 20250102 6230 -28.81 20240820 3475 27.63 20241209 2.68 Y 101240 500 51 억 704638 N N 0 N 00 N
10 20250515 160718 57 100.00 KOSDAQ 화학 N N N N N 4465 -40 5 -0.89 363205875 80833 162.44 4500 4560 4440 5850 3155 4505 4493.29 6.77 0 4545 4571 4537 4486 4452 4401 4555 4470 52 1345 500 3240 5 1 10340947 462 4.98 0.52 12 0.78 896.00 8557.00 6230 20240820 -28.33 3475 20241209 28.49 5330 -16.23 20250307 3790 17.81 20250102 6230 -28.33 20240820 3475 28.49 20241209 2.63 Y 101240 500 51 억 700110 N N 0 N 00 N
11 20250515 150725 57 100.00 KOSDAQ 화학 N N N N N 4470 -35 5 -0.78 342464700 76177 153.09 4500 4560 4440 5850 3155 4505 4495.64 6.77 0 4579 4571 4537 4486 4452 4401 4555 4470 52 1345 500 3240 5 1 10340947 462 4.99 0.52 12 0.74 896.00 8557.00 6230 20240820 -28.25 3475 20241209 28.63 5330 -16.14 20250307 3790 17.94 20250102 6230 -28.25 20240820 3475 28.63 20241209 2.63 Y 101240 500 51 억 700110 N N 0 N 00 N
12 20250515 140726 57 100.00 KOSDAQ 화학 N N N N N 4490 -15 5 -0.33 273301245 60699 121.98 4500 4560 4440 5850 3155 4505 4502.57 6.77 0 8541 4571 4537 4486 4452 4401 4555 4470 52 1345 500 3240 5 1 10340947 464 5.01 0.52 12 0.59 896.00 8557.00 6230 20240820 -27.93 3475 20241209 29.21 5330 -15.76 20250307 3790 18.47 20250102 6230 -27.93 20240820 3475 29.21 20241209 2.63 Y 101240 500 51 억 700110 N N 0 N 00 N