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
115570/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
20250516,160644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2845,180,2,6.75,352391577,126289,301.11,2660,2885,2650,3460,1870,2665,2790.35,1.74,0,5904,2795,2730,2660,2595,2525,2762,2627,40,795,500,1700,5,1,7984508,227,4.89,0.34,12,1.58,582.00,8454.00,3700,20241118,-23.11,2210,20240805,28.73,2885,-1.39,20250516,2240,27.01,20250304,3700,-23.11,20241118,2210,28.73,20240805,0.01,Y,115570,500,39 억,,138624,N,N,616,N,00,N
20250516,150655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2810,145,2,5.44,345639212,123916,295.45,2660,2885,2650,3460,1870,2665,2789.30,1.74,0,6024,2795,2730,2660,2595,2525,2762,2627,40,795,500,1700,5,1,7984508,224,4.83,0.33,12,1.55,582.00,8454.00,3700,20241118,-24.05,2210,20240805,27.15,2885,-2.60,20250516,2240,25.45,20250304,3700,-24.05,20241118,2210,27.15,20240805,0.01,Y,115570,500,39 억,,138624,N,N,0,N,00,N
20250516,140651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2810,145,2,5.44,315367072,113254,270.03,2660,2885,2650,3460,1870,2665,2784.60,1.74,0,5729,2795,2730,2660,2595,2525,2762,2627,40,795,500,1700,5,1,7984508,224,4.83,0.33,12,1.42,582.00,8454.00,3700,20241118,-24.05,2210,20240805,27.15,2885,-2.60,20250516,2240,25.45,20250304,3700,-24.05,20241118,2210,27.15,20240805,0.01,Y,115570,500,39 억,,138624,N,N,0,N,00,N
20250516,130649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2845,180,2,6.75,297168652,106843,254.75,2660,2885,2650,3460,1870,2665,2781.36,1.74,0,5342,2795,2730,2660,2595,2525,2762,2627,40,795,500,1700,5,1,7984508,227,4.89,0.34,12,1.34,582.00,8454.00,3700,20241118,-23.11,2210,20240805,28.73,2885,-1.39,20250516,2240,27.01,20250304,3700,-23.11,20241118,2210,28.73,20240805,0.01,Y,115570,500,39 억,,138624,N,N,0,N,00,N
20250516,120651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,165,2,6.19,240447507,86731,206.79,2660,2885,2650,3460,1870,2665,2772.34,1.74,0,5529,2795,2730,2660,2595,2525,2762,2627,40,795,500,1700,5,1,7984508,226,4.86,0.33,12,1.09,582.00,8454.00,3700,20241118,-23.51,2210,20240805,28.05,2885,-1.91,20250516,2240,26.34,20250304,3700,-23.51,20241118,2210,28.05,20240805,0.01,Y,115570,500,39 억,,138624,N,N,0,N,00,N
20250516,110627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2805,140,2,5.25,179661199,65027,155.04,2660,2885,2650,3460,1870,2665,2762.87,1.74,0,3796,2795,2730,2660,2595,2525,2762,2627,40,795,500,1700,5,1,7984508,224,4.82,0.33,12,0.81,582.00,8454.00,3700,20241118,-24.19,2210,20240805,26.92,2885,-2.77,20250516,2240,25.22,20250304,3700,-24.19,20241118,2210,26.92,20240805,0.01,Y,115570,500,39 억,,138624,N,N,0,N,00,N
20250516,100652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,80,2,3.00,140808779,51090,121.81,2660,2885,2650,3460,1870,2665,2756.09,1.74,0,2140,2795,2730,2660,2595,2525,2762,2627,40,795,500,1700,5,1,7984508,219,4.72,0.32,12,0.64,582.00,8454.00,3700,20241118,-25.81,2210,20240805,24.21,2885,-4.85,20250516,2240,22.54,20250304,3700,-25.81,20241118,2210,24.21,20240805,0.01,Y,115570,500,39 억,,138624,N,N,0,N,00,N
20250516,090655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,110,2,4.13,27974705,10202,24.32,2660,2820,2660,3460,1870,2665,2742.08,1.74,0,2078,2795,2730,2660,2595,2525,2762,2627,40,795,500,1700,5,1,7984508,222,4.77,0.33,12,0.13,582.00,8454.00,3700,20241118,-25.00,2210,20240805,25.57,2850,-2.63,20250324,2240,23.88,20250304,3700,-25.00,20241118,2210,25.57,20240805,0.01,Y,115570,500,39 억,,138624,N,N,0,N,00,N
20250515,160741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,40,2,1.52,111606190,41938,142.63,2600,2725,2590,3410,1840,2625,2661.22,1.77,0,-2689,2688,2656,2638,2606,2588,2650,2600,40,785,500,1680,5,1,7984508,213,4.58,0.32,12,0.53,582.00,8454.00,3700,20241118,-27.97,2210,20240805,20.59,2850,-6.49,20250324,2240,18.97,20250304,3700,-27.97,20241118,2210,20.59,20240805,0.01,Y,115570,500,39 억,,141313,N,N,0,N,00,N
20250515,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,80,2,3.05,106505295,40044,136.19,2600,2725,2590,3410,1840,2625,2659.71,1.77,0,-2484,2688,2656,2638,2606,2588,2650,2600,40,785,500,1680,5,1,7984508,216,4.65,0.32,12,0.50,582.00,8454.00,3700,20241118,-26.89,2210,20240805,22.40,2850,-5.09,20250324,2240,20.76,20250304,3700,-26.89,20241118,2210,22.40,20240805,0.01,Y,115570,500,39 억,,141313,N,N,0,N,00,N
20250515,140750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,60,2,2.29,99300105,37382,127.13,2600,2720,2590,3410,1840,2625,2656.36,1.77,0,-1676,2688,2656,2638,2606,2588,2650,2600,40,785,500,1680,5,1,7984508,214,4.61,0.32,12,0.47,582.00,8454.00,3700,20241118,-27.43,2210,20240805,21.49,2850,-5.79,20250324,2240,19.87,20250304,3700,-27.43,20241118,2210,21.49,20240805,0.01,Y,115570,500,39 억,,141313,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 160644 57 100.00 KOSDAQ 화학 N N N N N 2845 180 2 6.75 352391577 126289 301.11 2660 2885 2650 3460 1870 2665 2790.35 1.74 0 5904 2795 2730 2660 2595 2525 2762 2627 40 795 500 1700 5 1 7984508 227 4.89 0.34 12 1.58 582.00 8454.00 3700 20241118 -23.11 2210 20240805 28.73 2885 -1.39 20250516 2240 27.01 20250304 3700 -23.11 20241118 2210 28.73 20240805 0.01 Y 115570 500 39 억 138624 N N 616 N 00 N
3 20250516 150655 57 100.00 KOSDAQ 화학 N N N N N 2810 145 2 5.44 345639212 123916 295.45 2660 2885 2650 3460 1870 2665 2789.30 1.74 0 6024 2795 2730 2660 2595 2525 2762 2627 40 795 500 1700 5 1 7984508 224 4.83 0.33 12 1.55 582.00 8454.00 3700 20241118 -24.05 2210 20240805 27.15 2885 -2.60 20250516 2240 25.45 20250304 3700 -24.05 20241118 2210 27.15 20240805 0.01 Y 115570 500 39 억 138624 N N 0 N 00 N
4 20250516 140651 57 100.00 KOSDAQ 화학 N N N N N 2810 145 2 5.44 315367072 113254 270.03 2660 2885 2650 3460 1870 2665 2784.60 1.74 0 5729 2795 2730 2660 2595 2525 2762 2627 40 795 500 1700 5 1 7984508 224 4.83 0.33 12 1.42 582.00 8454.00 3700 20241118 -24.05 2210 20240805 27.15 2885 -2.60 20250516 2240 25.45 20250304 3700 -24.05 20241118 2210 27.15 20240805 0.01 Y 115570 500 39 억 138624 N N 0 N 00 N
5 20250516 130649 57 100.00 KOSDAQ 화학 N N N N N 2845 180 2 6.75 297168652 106843 254.75 2660 2885 2650 3460 1870 2665 2781.36 1.74 0 5342 2795 2730 2660 2595 2525 2762 2627 40 795 500 1700 5 1 7984508 227 4.89 0.34 12 1.34 582.00 8454.00 3700 20241118 -23.11 2210 20240805 28.73 2885 -1.39 20250516 2240 27.01 20250304 3700 -23.11 20241118 2210 28.73 20240805 0.01 Y 115570 500 39 억 138624 N N 0 N 00 N
6 20250516 120651 57 100.00 KOSDAQ 화학 N N N N N 2830 165 2 6.19 240447507 86731 206.79 2660 2885 2650 3460 1870 2665 2772.34 1.74 0 5529 2795 2730 2660 2595 2525 2762 2627 40 795 500 1700 5 1 7984508 226 4.86 0.33 12 1.09 582.00 8454.00 3700 20241118 -23.51 2210 20240805 28.05 2885 -1.91 20250516 2240 26.34 20250304 3700 -23.51 20241118 2210 28.05 20240805 0.01 Y 115570 500 39 억 138624 N N 0 N 00 N
7 20250516 110627 57 100.00 KOSDAQ 화학 N N N N N 2805 140 2 5.25 179661199 65027 155.04 2660 2885 2650 3460 1870 2665 2762.87 1.74 0 3796 2795 2730 2660 2595 2525 2762 2627 40 795 500 1700 5 1 7984508 224 4.82 0.33 12 0.81 582.00 8454.00 3700 20241118 -24.19 2210 20240805 26.92 2885 -2.77 20250516 2240 25.22 20250304 3700 -24.19 20241118 2210 26.92 20240805 0.01 Y 115570 500 39 억 138624 N N 0 N 00 N
8 20250516 100652 57 100.00 KOSDAQ 화학 N N N N N 2745 80 2 3.00 140808779 51090 121.81 2660 2885 2650 3460 1870 2665 2756.09 1.74 0 2140 2795 2730 2660 2595 2525 2762 2627 40 795 500 1700 5 1 7984508 219 4.72 0.32 12 0.64 582.00 8454.00 3700 20241118 -25.81 2210 20240805 24.21 2885 -4.85 20250516 2240 22.54 20250304 3700 -25.81 20241118 2210 24.21 20240805 0.01 Y 115570 500 39 억 138624 N N 0 N 00 N
9 20250516 090655 57 100.00 KOSDAQ 화학 N N N N N 2775 110 2 4.13 27974705 10202 24.32 2660 2820 2660 3460 1870 2665 2742.08 1.74 0 2078 2795 2730 2660 2595 2525 2762 2627 40 795 500 1700 5 1 7984508 222 4.77 0.33 12 0.13 582.00 8454.00 3700 20241118 -25.00 2210 20240805 25.57 2850 -2.63 20250324 2240 23.88 20250304 3700 -25.00 20241118 2210 25.57 20240805 0.01 Y 115570 500 39 억 138624 N N 0 N 00 N
10 20250515 160741 57 100.00 KOSDAQ 화학 N N N N N 2665 40 2 1.52 111606190 41938 142.63 2600 2725 2590 3410 1840 2625 2661.22 1.77 0 -2689 2688 2656 2638 2606 2588 2650 2600 40 785 500 1680 5 1 7984508 213 4.58 0.32 12 0.53 582.00 8454.00 3700 20241118 -27.97 2210 20240805 20.59 2850 -6.49 20250324 2240 18.97 20250304 3700 -27.97 20241118 2210 20.59 20240805 0.01 Y 115570 500 39 억 141313 N N 0 N 00 N
11 20250515 150749 57 100.00 KOSDAQ 화학 N N N N N 2705 80 2 3.05 106505295 40044 136.19 2600 2725 2590 3410 1840 2625 2659.71 1.77 0 -2484 2688 2656 2638 2606 2588 2650 2600 40 785 500 1680 5 1 7984508 216 4.65 0.32 12 0.50 582.00 8454.00 3700 20241118 -26.89 2210 20240805 22.40 2850 -5.09 20250324 2240 20.76 20250304 3700 -26.89 20241118 2210 22.40 20240805 0.01 Y 115570 500 39 억 141313 N N 0 N 00 N
12 20250515 140750 57 100.00 KOSDAQ 화학 N N N N N 2685 60 2 2.29 99300105 37382 127.13 2600 2720 2590 3410 1840 2625 2656.36 1.77 0 -1676 2688 2656 2638 2606 2588 2650 2600 40 785 500 1680 5 1 7984508 214 4.61 0.32 12 0.47 582.00 8454.00 3700 20241118 -27.43 2210 20240805 21.49 2850 -5.79 20250324 2240 19.87 20250304 3700 -27.43 20241118 2210 21.49 20240805 0.01 Y 115570 500 39 억 141313 N N 0 N 00 N