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
137950/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
20250516,160705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4085,-110,5,-2.62,154938215,37884,60.27,4175,4175,4055,5450,2940,4195,4089.81,2.65,0,-8600,4298,4246,4163,4111,4028,4262,4127,111,1255,500,2930,5,1,22267814,910,14.96,0.54,12,0.17,273.00,7515.00,6300,20240513,-35.16,3450,20250203,18.41,4490,-9.02,20250422,3450,18.41,20250203,6190,-34.01,20240516,3450,18.41,20250203,2.52,Y,137950,500,111 억,,590500,N,N,0,N,00,N
20250516,150718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4085,-110,5,-2.62,148311485,36260,57.68,4175,4175,4055,5450,2940,4195,4090.22,2.65,0,-7128,4298,4246,4163,4111,4028,4262,4127,111,1255,500,2930,5,1,22267814,910,14.96,0.54,12,0.16,273.00,7515.00,6300,20240513,-35.16,3450,20250203,18.41,4490,-9.02,20250422,3450,18.41,20250203,6190,-34.01,20240516,3450,18.41,20250203,2.52,Y,137950,500,111 억,,590500,N,N,0,N,00,N
20250516,140712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4080,-115,5,-2.74,121271090,29632,47.14,4175,4175,4055,5450,2940,4195,4092.57,2.65,0,-7197,4298,4246,4163,4111,4028,4262,4127,111,1255,500,2930,5,1,22267814,909,14.95,0.54,12,0.13,273.00,7515.00,6300,20240513,-35.24,3450,20250203,18.26,4490,-9.13,20250422,3450,18.26,20250203,6190,-34.09,20240516,3450,18.26,20250203,2.52,Y,137950,500,111 억,,590500,N,N,0,N,00,N
20250516,130710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4080,-115,5,-2.74,78037765,18998,30.22,4175,4175,4075,5450,2940,4195,4107.68,2.65,0,-6604,4298,4246,4163,4111,4028,4262,4127,111,1255,500,2930,5,1,22267814,909,14.95,0.54,12,0.09,273.00,7515.00,6300,20240513,-35.24,3450,20250203,18.26,4490,-9.13,20250422,3450,18.26,20250203,6190,-34.09,20240516,3450,18.26,20250203,2.52,Y,137950,500,111 억,,590500,N,N,0,N,00,N
20250516,120714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4110,-85,5,-2.03,38948115,9446,15.03,4175,4175,4095,5450,2940,4195,4123.24,2.65,0,-3700,4298,4246,4163,4111,4028,4262,4127,111,1255,500,2930,5,1,22267814,915,15.05,0.55,12,0.04,273.00,7515.00,6300,20240513,-34.76,3450,20250203,19.13,4490,-8.46,20250422,3450,19.13,20250203,6190,-33.60,20240516,3450,19.13,20250203,2.52,Y,137950,500,111 억,,590500,N,N,0,N,00,N
20250516,110647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4115,-80,5,-1.91,35093070,8507,13.53,4175,4175,4095,5450,2940,4195,4125.20,2.65,0,-3214,4298,4246,4163,4111,4028,4262,4127,111,1255,500,2930,5,1,22267814,916,15.07,0.55,12,0.04,273.00,7515.00,6300,20240513,-34.68,3450,20250203,19.28,4490,-8.35,20250422,3450,19.28,20250203,6190,-33.52,20240516,3450,19.28,20250203,2.52,Y,137950,500,111 억,,590500,N,N,0,N,00,N
20250516,100712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4095,-100,5,-2.38,29631255,7176,11.42,4175,4175,4095,5450,2940,4195,4129.22,2.65,0,-3245,4298,4246,4163,4111,4028,4262,4127,111,1255,500,2930,5,1,22267814,912,15.00,0.54,12,0.03,273.00,7515.00,6300,20240513,-35.00,3450,20250203,18.70,4490,-8.80,20250422,3450,18.70,20250203,6190,-33.84,20240516,3450,18.70,20250203,2.52,Y,137950,500,111 억,,590500,N,N,0,N,00,N
20250516,090717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4135,-60,5,-1.43,3224700,776,1.23,4175,4175,4130,5450,2940,4195,4155.54,2.65,0,-425,4298,4246,4163,4111,4028,4262,4127,111,1255,500,2930,5,1,22267814,921,15.15,0.55,12,0.00,273.00,7515.00,6300,20240513,-34.37,3450,20250203,19.86,4490,-7.91,20250422,3450,19.86,20250203,6190,-33.20,20240516,3450,19.86,20250203,2.52,Y,137950,500,111 억,,590500,N,N,0,N,00,N
20250515,160805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4195,0,3,0.00,260215220,62859,76.92,4195,4215,4080,5450,2940,4195,4139.49,2.74,0,-20035,4355,4275,4140,4060,3925,4315,4100,111,1255,500,2930,5,1,22267814,934,15.37,0.56,12,0.28,273.00,7515.00,6300,20240513,-33.41,3450,20250203,21.59,4490,-6.57,20250422,3450,21.59,20250203,6190,-32.23,20240516,3450,21.59,20250203,2.43,Y,137950,500,111 억,,610164,N,N,0,N,00,N
20250515,150814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4170,-25,5,-0.60,221386560,53606,65.60,4195,4200,4080,5450,2940,4195,4129.88,2.74,0,-19131,4355,4275,4140,4060,3925,4315,4100,111,1255,500,2930,5,1,22267814,929,15.27,0.55,12,0.24,273.00,7515.00,6300,20240513,-33.81,3450,20250203,20.87,4490,-7.13,20250422,3450,20.87,20250203,6190,-32.63,20240516,3450,20.87,20250203,2.43,Y,137950,500,111 억,,610164,N,N,0,N,00,N
20250515,140815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4100,-95,5,-2.26,122703155,29722,36.37,4195,4200,4095,5450,2940,4195,4128.36,2.74,0,-9838,4355,4275,4140,4060,3925,4315,4100,111,1255,500,2930,5,1,22267814,913,15.02,0.55,12,0.13,273.00,7515.00,6300,20240513,-34.92,3450,20250203,18.84,4490,-8.69,20250422,3450,18.84,20250203,6190,-33.76,20240516,3450,18.84,20250203,2.43,Y,137950,500,111 억,,610164,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 160705 57 100.00 KOSDAQ 화학 N N N N N 4085 -110 5 -2.62 154938215 37884 60.27 4175 4175 4055 5450 2940 4195 4089.81 2.65 0 -8600 4298 4246 4163 4111 4028 4262 4127 111 1255 500 2930 5 1 22267814 910 14.96 0.54 12 0.17 273.00 7515.00 6300 20240513 -35.16 3450 20250203 18.41 4490 -9.02 20250422 3450 18.41 20250203 6190 -34.01 20240516 3450 18.41 20250203 2.52 Y 137950 500 111 억 590500 N N 0 N 00 N
3 20250516 150718 57 100.00 KOSDAQ 화학 N N N N N 4085 -110 5 -2.62 148311485 36260 57.68 4175 4175 4055 5450 2940 4195 4090.22 2.65 0 -7128 4298 4246 4163 4111 4028 4262 4127 111 1255 500 2930 5 1 22267814 910 14.96 0.54 12 0.16 273.00 7515.00 6300 20240513 -35.16 3450 20250203 18.41 4490 -9.02 20250422 3450 18.41 20250203 6190 -34.01 20240516 3450 18.41 20250203 2.52 Y 137950 500 111 억 590500 N N 0 N 00 N
4 20250516 140712 57 100.00 KOSDAQ 화학 N N N N N 4080 -115 5 -2.74 121271090 29632 47.14 4175 4175 4055 5450 2940 4195 4092.57 2.65 0 -7197 4298 4246 4163 4111 4028 4262 4127 111 1255 500 2930 5 1 22267814 909 14.95 0.54 12 0.13 273.00 7515.00 6300 20240513 -35.24 3450 20250203 18.26 4490 -9.13 20250422 3450 18.26 20250203 6190 -34.09 20240516 3450 18.26 20250203 2.52 Y 137950 500 111 억 590500 N N 0 N 00 N
5 20250516 130710 57 100.00 KOSDAQ 화학 N N N N N 4080 -115 5 -2.74 78037765 18998 30.22 4175 4175 4075 5450 2940 4195 4107.68 2.65 0 -6604 4298 4246 4163 4111 4028 4262 4127 111 1255 500 2930 5 1 22267814 909 14.95 0.54 12 0.09 273.00 7515.00 6300 20240513 -35.24 3450 20250203 18.26 4490 -9.13 20250422 3450 18.26 20250203 6190 -34.09 20240516 3450 18.26 20250203 2.52 Y 137950 500 111 억 590500 N N 0 N 00 N
6 20250516 120714 57 100.00 KOSDAQ 화학 N N N N N 4110 -85 5 -2.03 38948115 9446 15.03 4175 4175 4095 5450 2940 4195 4123.24 2.65 0 -3700 4298 4246 4163 4111 4028 4262 4127 111 1255 500 2930 5 1 22267814 915 15.05 0.55 12 0.04 273.00 7515.00 6300 20240513 -34.76 3450 20250203 19.13 4490 -8.46 20250422 3450 19.13 20250203 6190 -33.60 20240516 3450 19.13 20250203 2.52 Y 137950 500 111 억 590500 N N 0 N 00 N
7 20250516 110647 57 100.00 KOSDAQ 화학 N N N N N 4115 -80 5 -1.91 35093070 8507 13.53 4175 4175 4095 5450 2940 4195 4125.20 2.65 0 -3214 4298 4246 4163 4111 4028 4262 4127 111 1255 500 2930 5 1 22267814 916 15.07 0.55 12 0.04 273.00 7515.00 6300 20240513 -34.68 3450 20250203 19.28 4490 -8.35 20250422 3450 19.28 20250203 6190 -33.52 20240516 3450 19.28 20250203 2.52 Y 137950 500 111 억 590500 N N 0 N 00 N
8 20250516 100712 57 100.00 KOSDAQ 화학 N N N N N 4095 -100 5 -2.38 29631255 7176 11.42 4175 4175 4095 5450 2940 4195 4129.22 2.65 0 -3245 4298 4246 4163 4111 4028 4262 4127 111 1255 500 2930 5 1 22267814 912 15.00 0.54 12 0.03 273.00 7515.00 6300 20240513 -35.00 3450 20250203 18.70 4490 -8.80 20250422 3450 18.70 20250203 6190 -33.84 20240516 3450 18.70 20250203 2.52 Y 137950 500 111 억 590500 N N 0 N 00 N
9 20250516 090717 57 100.00 KOSDAQ 화학 N N N N N 4135 -60 5 -1.43 3224700 776 1.23 4175 4175 4130 5450 2940 4195 4155.54 2.65 0 -425 4298 4246 4163 4111 4028 4262 4127 111 1255 500 2930 5 1 22267814 921 15.15 0.55 12 0.00 273.00 7515.00 6300 20240513 -34.37 3450 20250203 19.86 4490 -7.91 20250422 3450 19.86 20250203 6190 -33.20 20240516 3450 19.86 20250203 2.52 Y 137950 500 111 억 590500 N N 0 N 00 N
10 20250515 160805 57 100.00 KOSDAQ 화학 N N N N N 4195 0 3 0.00 260215220 62859 76.92 4195 4215 4080 5450 2940 4195 4139.49 2.74 0 -20035 4355 4275 4140 4060 3925 4315 4100 111 1255 500 2930 5 1 22267814 934 15.37 0.56 12 0.28 273.00 7515.00 6300 20240513 -33.41 3450 20250203 21.59 4490 -6.57 20250422 3450 21.59 20250203 6190 -32.23 20240516 3450 21.59 20250203 2.43 Y 137950 500 111 억 610164 N N 0 N 00 N
11 20250515 150814 57 100.00 KOSDAQ 화학 N N N N N 4170 -25 5 -0.60 221386560 53606 65.60 4195 4200 4080 5450 2940 4195 4129.88 2.74 0 -19131 4355 4275 4140 4060 3925 4315 4100 111 1255 500 2930 5 1 22267814 929 15.27 0.55 12 0.24 273.00 7515.00 6300 20240513 -33.81 3450 20250203 20.87 4490 -7.13 20250422 3450 20.87 20250203 6190 -32.63 20240516 3450 20.87 20250203 2.43 Y 137950 500 111 억 610164 N N 0 N 00 N
12 20250515 140815 57 100.00 KOSDAQ 화학 N N N N N 4100 -95 5 -2.26 122703155 29722 36.37 4195 4200 4095 5450 2940 4195 4128.36 2.74 0 -9838 4355 4275 4140 4060 3925 4315 4100 111 1255 500 2930 5 1 22267814 913 15.02 0.55 12 0.13 273.00 7515.00 6300 20240513 -34.92 3450 20250203 18.84 4490 -8.69 20250422 3450 18.84 20250203 6190 -33.76 20240516 3450 18.84 20250203 2.43 Y 137950 500 111 억 610164 N N 0 N 00 N