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
220260/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
20250516,160807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4400,-210,5,-4.56,814277515,183133,136.68,4565,4605,4385,5990,3230,4610,4445.90,0.38,0,-43440,4823,4716,4663,4556,4503,4690,4530,27,1380,100,3220,5,1,26558307,1169,22.68,1.75,12,0.69,194.00,2510.00,7570,20240611,-41.88,2920,20241210,50.68,5580,-21.15,20250207,3655,20.38,20250409,7570,-41.88,20240611,2920,50.68,20241210,4.88,Y,220260,100,26 억,,100851,N,N,16885,N,00,N
20250516,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4425,-185,5,-4.01,794030420,178535,133.24,4565,4605,4385,5990,3230,4610,4446.94,0.38,0,-42767,4823,4716,4663,4556,4503,4690,4530,27,1380,100,3220,5,1,26558307,1175,22.81,1.76,12,0.67,194.00,2510.00,7570,20240611,-41.55,2920,20241210,51.54,5580,-20.70,20250207,3655,21.07,20250409,7570,-41.55,20240611,2920,51.54,20241210,4.88,Y,220260,100,26 억,,100851,N,N,9676,N,00,N
20250516,140817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4395,-215,5,-4.66,746414640,167754,125.20,4565,4605,4385,5990,3230,4610,4448.89,0.38,0,-42869,4823,4716,4663,4556,4503,4690,4530,27,1380,100,3220,5,1,26558307,1167,22.65,1.75,12,0.63,194.00,2510.00,7570,20240611,-41.94,2920,20241210,50.51,5580,-21.24,20250207,3655,20.25,20250409,7570,-41.94,20240611,2920,50.51,20241210,4.88,Y,220260,100,26 억,,100851,N,N,9676,N,00,N
20250516,130814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-180,5,-3.90,605842620,135847,101.39,4565,4605,4410,5990,3230,4610,4459.09,0.38,0,-32593,4823,4716,4663,4556,4503,4690,4530,27,1380,100,3220,5,1,26558307,1177,22.84,1.76,12,0.51,194.00,2510.00,7570,20240611,-41.48,2920,20241210,51.71,5580,-20.61,20250207,3655,21.20,20250409,7570,-41.48,20240611,2920,51.71,20241210,4.88,Y,220260,100,26 억,,100851,N,N,9676,N,00,N
20250516,120819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4415,-195,5,-4.23,557768500,124955,93.26,4565,4605,4410,5990,3230,4610,4463.06,0.38,0,-25436,4823,4716,4663,4556,4503,4690,4530,27,1380,100,3220,5,1,26558307,1173,22.76,1.76,12,0.47,194.00,2510.00,7570,20240611,-41.68,2920,20241210,51.20,5580,-20.88,20250207,3655,20.79,20250409,7570,-41.68,20240611,2920,51.20,20241210,4.88,Y,220260,100,26 억,,100851,N,N,9676,N,00,N
20250516,110746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-180,5,-3.90,434535730,97104,72.47,4565,4605,4425,5990,3230,4610,4474.13,0.38,0,-4168,4823,4716,4663,4556,4503,4690,4530,27,1380,100,3220,5,1,26558307,1177,22.84,1.76,12,0.37,194.00,2510.00,7570,20240611,-41.48,2920,20241210,51.71,5580,-20.61,20250207,3655,21.20,20250409,7570,-41.48,20240611,2920,51.71,20241210,4.88,Y,220260,100,26 억,,100851,N,N,9676,N,00,N
20250516,100811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-180,5,-3.90,370714820,82724,61.74,4565,4605,4425,5990,3230,4610,4480.42,0.38,0,-308,4823,4716,4663,4556,4503,4690,4530,27,1380,100,3220,5,1,26558307,1177,22.84,1.76,12,0.31,194.00,2510.00,7570,20240611,-41.48,2920,20241210,51.71,5580,-20.61,20250207,3655,21.20,20250409,7570,-41.48,20240611,2920,51.71,20241210,4.88,Y,220260,100,26 억,,100851,N,N,9676,N,00,N
20250516,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4550,-60,5,-1.30,30085395,6581,4.91,4565,4605,4550,5990,3230,4610,4567.77,0.38,0,-2364,4823,4716,4663,4556,4503,4690,4530,27,1380,100,3220,5,1,26558307,1208,23.45,1.81,12,0.02,194.00,2510.00,7570,20240611,-39.89,2920,20241210,55.82,5580,-18.46,20250207,3655,24.49,20250409,7570,-39.89,20240611,2920,55.82,20241210,4.88,Y,220260,100,26 억,,100851,N,N,9676,N,00,N
20250515,160918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4610,-150,5,-3.15,622379195,133558,60.15,4760,4770,4610,6180,3335,4760,4660.00,0.53,0,-38918,4880,4820,4715,4655,4550,4850,4685,27,1420,100,3330,5,1,26558307,1224,23.76,1.84,12,0.50,194.00,2510.00,7570,20240611,-39.10,2920,20241210,57.88,5580,-17.38,20250207,3655,26.13,20250409,7570,-39.10,20240611,2920,57.88,20241210,4.95,Y,220260,100,26 억,,141291,N,N,9676,N,00,N
20250515,150929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4630,-130,5,-2.73,593011775,127191,57.28,4760,4770,4620,6180,3335,4760,4662.35,0.53,0,-39087,4880,4820,4715,4655,4550,4850,4685,27,1420,100,3330,5,1,26558307,1230,23.87,1.84,12,0.48,194.00,2510.00,7570,20240611,-38.84,2920,20241210,58.56,5580,-17.03,20250207,3655,26.68,20250409,7570,-38.84,20240611,2920,58.56,20241210,4.95,Y,220260,100,26 억,,141291,N,N,10216,N,00,N
20250515,140929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4635,-125,5,-2.63,501640061,107445,48.39,4760,4770,4635,6180,3335,4760,4668.79,0.53,0,-35864,4880,4820,4715,4655,4550,4850,4685,27,1420,100,3330,5,1,26558307,1231,23.89,1.85,12,0.40,194.00,2510.00,7570,20240611,-38.77,2920,20241210,58.73,5580,-16.94,20250207,3655,26.81,20250409,7570,-38.77,20240611,2920,58.73,20241210,4.95,Y,220260,100,26 억,,141291,N,N,10216,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 160807 57 100.00 KOSDAQ 화학 N N N N N 4400 -210 5 -4.56 814277515 183133 136.68 4565 4605 4385 5990 3230 4610 4445.90 0.38 0 -43440 4823 4716 4663 4556 4503 4690 4530 27 1380 100 3220 5 1 26558307 1169 22.68 1.75 12 0.69 194.00 2510.00 7570 20240611 -41.88 2920 20241210 50.68 5580 -21.15 20250207 3655 20.38 20250409 7570 -41.88 20240611 2920 50.68 20241210 4.88 Y 220260 100 26 억 100851 N N 16885 N 00 N
3 20250516 150823 57 100.00 KOSDAQ 화학 N N N N N 4425 -185 5 -4.01 794030420 178535 133.24 4565 4605 4385 5990 3230 4610 4446.94 0.38 0 -42767 4823 4716 4663 4556 4503 4690 4530 27 1380 100 3220 5 1 26558307 1175 22.81 1.76 12 0.67 194.00 2510.00 7570 20240611 -41.55 2920 20241210 51.54 5580 -20.70 20250207 3655 21.07 20250409 7570 -41.55 20240611 2920 51.54 20241210 4.88 Y 220260 100 26 억 100851 N N 9676 N 00 N
4 20250516 140817 57 100.00 KOSDAQ 화학 N N N N N 4395 -215 5 -4.66 746414640 167754 125.20 4565 4605 4385 5990 3230 4610 4448.89 0.38 0 -42869 4823 4716 4663 4556 4503 4690 4530 27 1380 100 3220 5 1 26558307 1167 22.65 1.75 12 0.63 194.00 2510.00 7570 20240611 -41.94 2920 20241210 50.51 5580 -21.24 20250207 3655 20.25 20250409 7570 -41.94 20240611 2920 50.51 20241210 4.88 Y 220260 100 26 억 100851 N N 9676 N 00 N
5 20250516 130814 57 100.00 KOSDAQ 화학 N N N N N 4430 -180 5 -3.90 605842620 135847 101.39 4565 4605 4410 5990 3230 4610 4459.09 0.38 0 -32593 4823 4716 4663 4556 4503 4690 4530 27 1380 100 3220 5 1 26558307 1177 22.84 1.76 12 0.51 194.00 2510.00 7570 20240611 -41.48 2920 20241210 51.71 5580 -20.61 20250207 3655 21.20 20250409 7570 -41.48 20240611 2920 51.71 20241210 4.88 Y 220260 100 26 억 100851 N N 9676 N 00 N
6 20250516 120819 57 100.00 KOSDAQ 화학 N N N N N 4415 -195 5 -4.23 557768500 124955 93.26 4565 4605 4410 5990 3230 4610 4463.06 0.38 0 -25436 4823 4716 4663 4556 4503 4690 4530 27 1380 100 3220 5 1 26558307 1173 22.76 1.76 12 0.47 194.00 2510.00 7570 20240611 -41.68 2920 20241210 51.20 5580 -20.88 20250207 3655 20.79 20250409 7570 -41.68 20240611 2920 51.20 20241210 4.88 Y 220260 100 26 억 100851 N N 9676 N 00 N
7 20250516 110746 57 100.00 KOSDAQ 화학 N N N N N 4430 -180 5 -3.90 434535730 97104 72.47 4565 4605 4425 5990 3230 4610 4474.13 0.38 0 -4168 4823 4716 4663 4556 4503 4690 4530 27 1380 100 3220 5 1 26558307 1177 22.84 1.76 12 0.37 194.00 2510.00 7570 20240611 -41.48 2920 20241210 51.71 5580 -20.61 20250207 3655 21.20 20250409 7570 -41.48 20240611 2920 51.71 20241210 4.88 Y 220260 100 26 억 100851 N N 9676 N 00 N
8 20250516 100811 57 100.00 KOSDAQ 화학 N N N N N 4430 -180 5 -3.90 370714820 82724 61.74 4565 4605 4425 5990 3230 4610 4480.42 0.38 0 -308 4823 4716 4663 4556 4503 4690 4530 27 1380 100 3220 5 1 26558307 1177 22.84 1.76 12 0.31 194.00 2510.00 7570 20240611 -41.48 2920 20241210 51.71 5580 -20.61 20250207 3655 21.20 20250409 7570 -41.48 20240611 2920 51.71 20241210 4.88 Y 220260 100 26 억 100851 N N 9676 N 00 N
9 20250516 090821 57 100.00 KOSDAQ 화학 N N N N N 4550 -60 5 -1.30 30085395 6581 4.91 4565 4605 4550 5990 3230 4610 4567.77 0.38 0 -2364 4823 4716 4663 4556 4503 4690 4530 27 1380 100 3220 5 1 26558307 1208 23.45 1.81 12 0.02 194.00 2510.00 7570 20240611 -39.89 2920 20241210 55.82 5580 -18.46 20250207 3655 24.49 20250409 7570 -39.89 20240611 2920 55.82 20241210 4.88 Y 220260 100 26 억 100851 N N 9676 N 00 N
10 20250515 160918 57 100.00 KOSDAQ 화학 N N N N N 4610 -150 5 -3.15 622379195 133558 60.15 4760 4770 4610 6180 3335 4760 4660.00 0.53 0 -38918 4880 4820 4715 4655 4550 4850 4685 27 1420 100 3330 5 1 26558307 1224 23.76 1.84 12 0.50 194.00 2510.00 7570 20240611 -39.10 2920 20241210 57.88 5580 -17.38 20250207 3655 26.13 20250409 7570 -39.10 20240611 2920 57.88 20241210 4.95 Y 220260 100 26 억 141291 N N 9676 N 00 N
11 20250515 150929 57 100.00 KOSDAQ 화학 N N N N N 4630 -130 5 -2.73 593011775 127191 57.28 4760 4770 4620 6180 3335 4760 4662.35 0.53 0 -39087 4880 4820 4715 4655 4550 4850 4685 27 1420 100 3330 5 1 26558307 1230 23.87 1.84 12 0.48 194.00 2510.00 7570 20240611 -38.84 2920 20241210 58.56 5580 -17.03 20250207 3655 26.68 20250409 7570 -38.84 20240611 2920 58.56 20241210 4.95 Y 220260 100 26 억 141291 N N 10216 N 00 N
12 20250515 140929 57 100.00 KOSDAQ 화학 N N N N N 4635 -125 5 -2.63 501640061 107445 48.39 4760 4770 4635 6180 3335 4760 4668.79 0.53 0 -35864 4880 4820 4715 4655 4550 4850 4685 27 1420 100 3330 5 1 26558307 1231 23.89 1.85 12 0.40 194.00 2510.00 7570 20240611 -38.77 2920 20241210 58.73 5580 -16.94 20250207 3655 26.81 20250409 7570 -38.77 20240611 2920 58.73 20241210 4.95 Y 220260 100 26 억 141291 N N 10216 N 00 N