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
104480/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
20250516,160631,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1468,-22,5,-1.48,301959997,204583,197.31,1502,1518,1460,1937,1043,1490,1475.98,2.55,0,-14383,1550,1520,1503,1473,1456,1511,1464,454,447,500,1100,1,1,90895434,1334,-1.19,0.12,12,0.23,-1233.00,12191.00,2050,20241223,-28.39,1190,20241209,23.36,1829,-19.74,20250108,1318,11.38,20250409,2050,-28.39,20241223,1190,23.36,20241209,2.62,Y,104480,500,454 억,,2320724,N,N,209,N,00,N
20250516,150641,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1471,-19,5,-1.28,289991824,196489,189.50,1502,1518,1460,1937,1043,1490,1475.87,2.55,0,-11998,1550,1520,1503,1473,1456,1511,1464,454,447,500,1100,1,1,90895434,1337,-1.19,0.12,12,0.22,-1233.00,12191.00,2050,20241223,-28.24,1190,20241209,23.61,1829,-19.57,20250108,1318,11.61,20250409,2050,-28.24,20241223,1190,23.61,20241209,2.62,Y,104480,500,454 억,,2320724,N,N,209,N,00,N
20250516,140637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1470,-20,5,-1.34,230342414,155871,150.33,1502,1518,1460,1937,1043,1490,1477.78,2.55,0,954,1550,1520,1503,1473,1456,1511,1464,454,447,500,1100,1,1,90895434,1336,-1.19,0.12,12,0.17,-1233.00,12191.00,2050,20241223,-28.29,1190,20241209,23.53,1829,-19.63,20250108,1318,11.53,20250409,2050,-28.29,20241223,1190,23.53,20241209,2.62,Y,104480,500,454 억,,2320724,N,N,209,N,00,N
20250516,130635,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1471,-19,5,-1.28,193144627,130499,125.86,1502,1518,1469,1937,1043,1490,1480.05,2.55,0,4143,1550,1520,1503,1473,1456,1511,1464,454,447,500,1100,1,1,90895434,1337,-1.19,0.12,12,0.14,-1233.00,12191.00,2050,20241223,-28.24,1190,20241209,23.61,1829,-19.57,20250108,1318,11.61,20250409,2050,-28.24,20241223,1190,23.61,20241209,2.62,Y,104480,500,454 억,,2320724,N,N,209,N,00,N
20250516,120637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1474,-16,5,-1.07,155799419,105118,101.38,1502,1518,1469,1937,1043,1490,1482.14,2.55,0,6448,1550,1520,1503,1473,1456,1511,1464,454,447,500,1100,1,1,90895434,1340,-1.20,0.12,12,0.12,-1233.00,12191.00,2050,20241223,-28.10,1190,20241209,23.87,1829,-19.41,20250108,1318,11.84,20250409,2050,-28.10,20241223,1190,23.87,20241209,2.62,Y,104480,500,454 억,,2320724,N,N,209,N,00,N
20250516,110614,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1485,-5,5,-0.34,104377377,70181,67.69,1502,1518,1470,1937,1043,1490,1487.26,2.55,0,3009,1550,1520,1503,1473,1456,1511,1464,454,447,500,1100,1,1,90895434,1350,-1.20,0.12,12,0.08,-1233.00,12191.00,2050,20241223,-27.56,1190,20241209,24.79,1829,-18.81,20250108,1318,12.67,20250409,2050,-27.56,20241223,1190,24.79,20241209,2.62,Y,104480,500,454 억,,2320724,N,N,209,N,00,N
20250516,100640,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1486,-4,5,-0.27,72711733,48749,47.02,1502,1518,1470,1937,1043,1490,1491.55,2.55,0,-3796,1550,1520,1503,1473,1456,1511,1464,454,447,500,1100,1,1,90895434,1351,-1.21,0.12,12,0.05,-1233.00,12191.00,2050,20241223,-27.51,1190,20241209,24.87,1829,-18.75,20250108,1318,12.75,20250409,2050,-27.51,20241223,1190,24.87,20241209,2.62,Y,104480,500,454 억,,2320724,N,N,209,N,00,N
20250516,090641,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1514,24,2,1.61,11566954,7694,7.42,1502,1518,1495,1937,1043,1490,1503.37,2.55,0,-1133,1550,1520,1503,1473,1456,1511,1464,454,447,500,1100,1,1,90895434,1376,-1.23,0.12,12,0.01,-1233.00,12191.00,2050,20241223,-26.15,1190,20241209,27.23,1829,-17.22,20250108,1318,14.87,20250409,2050,-26.15,20241223,1190,27.23,20241209,2.62,Y,104480,500,454 억,,2320724,N,N,209,N,00,N
20250515,160725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1490,-27,5,-1.78,153539161,102600,66.91,1530,1533,1486,1972,1062,1517,1496.48,2.58,0,-24180,1553,1535,1502,1484,1451,1544,1493,454,455,500,1120,1,1,90895434,1354,-1.21,0.12,12,0.11,-1233.00,12191.00,2050,20241223,-27.32,1190,20241209,25.21,1829,-18.53,20250108,1318,13.05,20250409,2050,-27.32,20241223,1190,25.21,20241209,2.63,Y,104480,500,454 억,,2344641,N,N,209,N,00,N
20250515,150732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1490,-27,5,-1.78,140304401,93712,61.12,1530,1533,1489,1972,1062,1517,1497.19,2.58,0,-21978,1553,1535,1502,1484,1451,1544,1493,454,455,500,1120,1,1,90895434,1354,-1.21,0.12,12,0.10,-1233.00,12191.00,2050,20241223,-27.32,1190,20241209,25.21,1829,-18.53,20250108,1318,13.05,20250409,2050,-27.32,20241223,1190,25.21,20241209,2.63,Y,104480,500,454 억,,2344641,N,N,626,N,00,N
20250515,140734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1495,-22,5,-1.45,123535384,82472,53.79,1530,1533,1490,1972,1062,1517,1497.91,2.58,0,-12515,1553,1535,1502,1484,1451,1544,1493,454,455,500,1120,1,1,90895434,1359,-1.21,0.12,12,0.09,-1233.00,12191.00,2050,20241223,-27.07,1190,20241209,25.63,1829,-18.26,20250108,1318,13.43,20250409,2050,-27.07,20241223,1190,25.63,20241209,2.63,Y,104480,500,454 억,,2344641,N,N,626,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 160631 55 60.00 KOSDAQ 화학 N N N Y 60 N 1468 -22 5 -1.48 301959997 204583 197.31 1502 1518 1460 1937 1043 1490 1475.98 2.55 0 -14383 1550 1520 1503 1473 1456 1511 1464 454 447 500 1100 1 1 90895434 1334 -1.19 0.12 12 0.23 -1233.00 12191.00 2050 20241223 -28.39 1190 20241209 23.36 1829 -19.74 20250108 1318 11.38 20250409 2050 -28.39 20241223 1190 23.36 20241209 2.62 Y 104480 500 454 억 2320724 N N 209 N 00 N
3 20250516 150641 55 60.00 KOSDAQ 화학 N N N Y 60 N 1471 -19 5 -1.28 289991824 196489 189.50 1502 1518 1460 1937 1043 1490 1475.87 2.55 0 -11998 1550 1520 1503 1473 1456 1511 1464 454 447 500 1100 1 1 90895434 1337 -1.19 0.12 12 0.22 -1233.00 12191.00 2050 20241223 -28.24 1190 20241209 23.61 1829 -19.57 20250108 1318 11.61 20250409 2050 -28.24 20241223 1190 23.61 20241209 2.62 Y 104480 500 454 억 2320724 N N 209 N 00 N
4 20250516 140637 55 60.00 KOSDAQ 화학 N N N Y 60 N 1470 -20 5 -1.34 230342414 155871 150.33 1502 1518 1460 1937 1043 1490 1477.78 2.55 0 954 1550 1520 1503 1473 1456 1511 1464 454 447 500 1100 1 1 90895434 1336 -1.19 0.12 12 0.17 -1233.00 12191.00 2050 20241223 -28.29 1190 20241209 23.53 1829 -19.63 20250108 1318 11.53 20250409 2050 -28.29 20241223 1190 23.53 20241209 2.62 Y 104480 500 454 억 2320724 N N 209 N 00 N
5 20250516 130635 55 60.00 KOSDAQ 화학 N N N Y 60 N 1471 -19 5 -1.28 193144627 130499 125.86 1502 1518 1469 1937 1043 1490 1480.05 2.55 0 4143 1550 1520 1503 1473 1456 1511 1464 454 447 500 1100 1 1 90895434 1337 -1.19 0.12 12 0.14 -1233.00 12191.00 2050 20241223 -28.24 1190 20241209 23.61 1829 -19.57 20250108 1318 11.61 20250409 2050 -28.24 20241223 1190 23.61 20241209 2.62 Y 104480 500 454 억 2320724 N N 209 N 00 N
6 20250516 120637 55 60.00 KOSDAQ 화학 N N N Y 60 N 1474 -16 5 -1.07 155799419 105118 101.38 1502 1518 1469 1937 1043 1490 1482.14 2.55 0 6448 1550 1520 1503 1473 1456 1511 1464 454 447 500 1100 1 1 90895434 1340 -1.20 0.12 12 0.12 -1233.00 12191.00 2050 20241223 -28.10 1190 20241209 23.87 1829 -19.41 20250108 1318 11.84 20250409 2050 -28.10 20241223 1190 23.87 20241209 2.62 Y 104480 500 454 억 2320724 N N 209 N 00 N
7 20250516 110614 55 60.00 KOSDAQ 화학 N N N Y 60 N 1485 -5 5 -0.34 104377377 70181 67.69 1502 1518 1470 1937 1043 1490 1487.26 2.55 0 3009 1550 1520 1503 1473 1456 1511 1464 454 447 500 1100 1 1 90895434 1350 -1.20 0.12 12 0.08 -1233.00 12191.00 2050 20241223 -27.56 1190 20241209 24.79 1829 -18.81 20250108 1318 12.67 20250409 2050 -27.56 20241223 1190 24.79 20241209 2.62 Y 104480 500 454 억 2320724 N N 209 N 00 N
8 20250516 100640 55 60.00 KOSDAQ 화학 N N N Y 60 N 1486 -4 5 -0.27 72711733 48749 47.02 1502 1518 1470 1937 1043 1490 1491.55 2.55 0 -3796 1550 1520 1503 1473 1456 1511 1464 454 447 500 1100 1 1 90895434 1351 -1.21 0.12 12 0.05 -1233.00 12191.00 2050 20241223 -27.51 1190 20241209 24.87 1829 -18.75 20250108 1318 12.75 20250409 2050 -27.51 20241223 1190 24.87 20241209 2.62 Y 104480 500 454 억 2320724 N N 209 N 00 N
9 20250516 090641 55 60.00 KOSDAQ 화학 N N N Y 60 N 1514 24 2 1.61 11566954 7694 7.42 1502 1518 1495 1937 1043 1490 1503.37 2.55 0 -1133 1550 1520 1503 1473 1456 1511 1464 454 447 500 1100 1 1 90895434 1376 -1.23 0.12 12 0.01 -1233.00 12191.00 2050 20241223 -26.15 1190 20241209 27.23 1829 -17.22 20250108 1318 14.87 20250409 2050 -26.15 20241223 1190 27.23 20241209 2.62 Y 104480 500 454 억 2320724 N N 209 N 00 N
10 20250515 160725 55 60.00 KOSDAQ 화학 N N N Y 60 N 1490 -27 5 -1.78 153539161 102600 66.91 1530 1533 1486 1972 1062 1517 1496.48 2.58 0 -24180 1553 1535 1502 1484 1451 1544 1493 454 455 500 1120 1 1 90895434 1354 -1.21 0.12 12 0.11 -1233.00 12191.00 2050 20241223 -27.32 1190 20241209 25.21 1829 -18.53 20250108 1318 13.05 20250409 2050 -27.32 20241223 1190 25.21 20241209 2.63 Y 104480 500 454 억 2344641 N N 209 N 00 N
11 20250515 150732 55 60.00 KOSDAQ 화학 N N N Y 60 N 1490 -27 5 -1.78 140304401 93712 61.12 1530 1533 1489 1972 1062 1517 1497.19 2.58 0 -21978 1553 1535 1502 1484 1451 1544 1493 454 455 500 1120 1 1 90895434 1354 -1.21 0.12 12 0.10 -1233.00 12191.00 2050 20241223 -27.32 1190 20241209 25.21 1829 -18.53 20250108 1318 13.05 20250409 2050 -27.32 20241223 1190 25.21 20241209 2.63 Y 104480 500 454 억 2344641 N N 626 N 00 N
12 20250515 140734 55 60.00 KOSDAQ 화학 N N N Y 60 N 1495 -22 5 -1.45 123535384 82472 53.79 1530 1533 1490 1972 1062 1517 1497.91 2.58 0 -12515 1553 1535 1502 1484 1451 1544 1493 454 455 500 1120 1 1 90895434 1359 -1.21 0.12 12 0.09 -1233.00 12191.00 2050 20241223 -27.07 1190 20241209 25.63 1829 -18.26 20250108 1318 13.43 20250409 2050 -27.07 20241223 1190 25.63 20241209 2.63 Y 104480 500 454 억 2344641 N N 626 N 00 N