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
238090/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
20250516,160823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,182,2,9.56,2652162586,1214785,10791.37,1968,2360,1922,2470,1333,1903,2183.25,0.91,0,2071,1994,1948,1914,1868,1834,1931,1851,122,567,500,1290,5,1,23541303,491,-1.58,0.53,12,5.16,-1318.00,3965.00,4925,20240710,-57.66,1671,20250228,24.78,2985,-30.15,20250106,1671,24.78,20250228,4925,-57.66,20240710,1671,24.78,20250228,0.84,Y,238090,500,122 억,,213964,N,N,88,N,00,N
20250516,150839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2060,157,2,8.25,2606947421,1192980,10597.67,1968,2360,1922,2470,1333,1903,2185.24,0.91,0,2665,1994,1948,1914,1868,1834,1931,1851,122,567,500,1290,5,1,23541303,485,-1.56,0.52,12,5.07,-1318.00,3965.00,4925,20240710,-58.17,1671,20250228,23.28,2985,-30.99,20250106,1671,23.28,20250228,4925,-58.17,20240710,1671,23.28,20250228,0.84,Y,238090,500,122 억,,213964,N,N,0,N,00,N
20250516,140833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2060,157,2,8.25,2498140486,1140128,10128.17,1968,2360,1922,2470,1333,1903,2191.11,0.91,0,-4367,1994,1948,1914,1868,1834,1931,1851,122,567,500,1290,5,1,23541303,485,-1.56,0.52,12,4.84,-1318.00,3965.00,4925,20240710,-58.17,1671,20250228,23.28,2985,-30.99,20250106,1671,23.28,20250228,4925,-58.17,20240710,1671,23.28,20250228,0.84,Y,238090,500,122 억,,213964,N,N,0,N,00,N
20250516,130831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,197,2,10.35,2338638566,1062562,9439.12,1968,2360,1922,2470,1333,1903,2200.94,0.91,0,-25919,1994,1948,1914,1868,1834,1931,1851,122,567,500,1290,5,1,23541303,494,-1.59,0.53,12,4.51,-1318.00,3965.00,4925,20240710,-57.36,1671,20250228,25.67,2985,-29.65,20250106,1671,25.67,20250228,4925,-57.36,20240710,1671,25.67,20250228,0.84,Y,238090,500,122 억,,213964,N,N,0,N,00,N
20250516,120835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2105,202,2,10.61,2228595350,1010213,8974.09,1968,2360,1922,2470,1333,1903,2206.06,0.91,0,-29374,1994,1948,1914,1868,1834,1931,1851,122,567,500,1290,5,1,23541303,496,-1.60,0.53,12,4.29,-1318.00,3965.00,4925,20240710,-57.26,1671,20250228,25.97,2985,-29.48,20250106,1671,25.97,20250228,4925,-57.26,20240710,1671,25.97,20250228,0.84,Y,238090,500,122 억,,213964,N,N,0,N,00,N
20250516,110801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,317,2,16.66,1685580378,758431,6737.42,1968,2360,1922,2470,1333,1903,2222.46,0.91,0,-35380,1994,1948,1914,1868,1834,1931,1851,122,567,500,1290,5,1,23541303,523,-1.68,0.56,12,3.22,-1318.00,3965.00,4925,20240710,-54.92,1671,20250228,32.85,2985,-25.63,20250106,1671,32.85,20250228,4925,-54.92,20240710,1671,32.85,20250228,0.84,Y,238090,500,122 억,,213964,N,N,0,N,00,N
20250516,100826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1974,71,2,3.73,56781363,28896,256.69,1968,1974,1922,2470,1333,1903,1965.03,0.91,0,1567,1994,1948,1914,1868,1834,1931,1851,122,567,500,1290,1,1,23541303,465,-1.50,0.50,12,0.12,-1318.00,3965.00,4925,20240710,-59.92,1671,20250228,18.13,2985,-33.87,20250106,1671,18.13,20250228,4925,-59.92,20240710,1671,18.13,20250228,0.84,Y,238090,500,122 억,,213964,N,N,0,N,00,N
20250516,090837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1965,62,2,3.26,20418770,10404,92.42,1968,1968,1922,2470,1333,1903,1962.59,0.91,0,-2956,1994,1948,1914,1868,1834,1931,1851,122,567,500,1290,1,1,23541303,463,-1.49,0.50,12,0.04,-1318.00,3965.00,4925,20240710,-60.10,1671,20250228,17.59,2985,-34.17,20250106,1671,17.59,20250228,4925,-60.10,20240710,1671,17.59,20250228,0.84,Y,238090,500,122 억,,213964,N,N,0,N,00,N
20250515,160937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1903,-22,5,-1.14,18566455,9720,49.23,1926,1960,1880,2500,1348,1925,1910.13,0.93,0,-4264,1999,1962,1932,1895,1865,1947,1880,122,575,500,1300,1,1,23541303,448,-1.44,0.48,12,0.04,-1318.00,3965.00,4925,20240710,-61.36,1671,20250228,13.88,2985,-36.25,20250106,1671,13.88,20250228,4925,-61.36,20240710,1671,13.88,20250228,0.85,Y,238090,500,122 억,,218201,N,N,0,N,00,N
20250515,150948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1895,-30,5,-1.56,17670256,9249,46.84,1926,1960,1880,2500,1348,1925,1910.50,0.93,0,-4222,1999,1962,1932,1895,1865,1947,1880,122,575,500,1300,1,1,23541303,446,-1.44,0.48,12,0.04,-1318.00,3965.00,4925,20240710,-61.52,1671,20250228,13.41,2985,-36.52,20250106,1671,13.41,20250228,4925,-61.52,20240710,1671,13.41,20250228,0.85,Y,238090,500,122 억,,218201,N,N,0,N,00,N
20250515,140948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1910,-15,5,-0.78,8068787,4199,21.27,1926,1960,1904,2500,1348,1925,1921.60,0.93,0,-2228,1999,1962,1932,1895,1865,1947,1880,122,575,500,1300,1,1,23541303,450,-1.45,0.48,12,0.02,-1318.00,3965.00,4925,20240710,-61.22,1671,20250228,14.30,2985,-36.01,20250106,1671,14.30,20250228,4925,-61.22,20240710,1671,14.30,20250228,0.85,Y,238090,500,122 억,,218201,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 160823 57 100.00 KOSDAQ 화학 N N N N N 2085 182 2 9.56 2652162586 1214785 10791.37 1968 2360 1922 2470 1333 1903 2183.25 0.91 0 2071 1994 1948 1914 1868 1834 1931 1851 122 567 500 1290 5 1 23541303 491 -1.58 0.53 12 5.16 -1318.00 3965.00 4925 20240710 -57.66 1671 20250228 24.78 2985 -30.15 20250106 1671 24.78 20250228 4925 -57.66 20240710 1671 24.78 20250228 0.84 Y 238090 500 122 억 213964 N N 88 N 00 N
3 20250516 150839 57 100.00 KOSDAQ 화학 N N N N N 2060 157 2 8.25 2606947421 1192980 10597.67 1968 2360 1922 2470 1333 1903 2185.24 0.91 0 2665 1994 1948 1914 1868 1834 1931 1851 122 567 500 1290 5 1 23541303 485 -1.56 0.52 12 5.07 -1318.00 3965.00 4925 20240710 -58.17 1671 20250228 23.28 2985 -30.99 20250106 1671 23.28 20250228 4925 -58.17 20240710 1671 23.28 20250228 0.84 Y 238090 500 122 억 213964 N N 0 N 00 N
4 20250516 140833 57 100.00 KOSDAQ 화학 N N N N N 2060 157 2 8.25 2498140486 1140128 10128.17 1968 2360 1922 2470 1333 1903 2191.11 0.91 0 -4367 1994 1948 1914 1868 1834 1931 1851 122 567 500 1290 5 1 23541303 485 -1.56 0.52 12 4.84 -1318.00 3965.00 4925 20240710 -58.17 1671 20250228 23.28 2985 -30.99 20250106 1671 23.28 20250228 4925 -58.17 20240710 1671 23.28 20250228 0.84 Y 238090 500 122 억 213964 N N 0 N 00 N
5 20250516 130831 57 100.00 KOSDAQ 화학 N N N N N 2100 197 2 10.35 2338638566 1062562 9439.12 1968 2360 1922 2470 1333 1903 2200.94 0.91 0 -25919 1994 1948 1914 1868 1834 1931 1851 122 567 500 1290 5 1 23541303 494 -1.59 0.53 12 4.51 -1318.00 3965.00 4925 20240710 -57.36 1671 20250228 25.67 2985 -29.65 20250106 1671 25.67 20250228 4925 -57.36 20240710 1671 25.67 20250228 0.84 Y 238090 500 122 억 213964 N N 0 N 00 N
6 20250516 120835 57 100.00 KOSDAQ 화학 N N N N N 2105 202 2 10.61 2228595350 1010213 8974.09 1968 2360 1922 2470 1333 1903 2206.06 0.91 0 -29374 1994 1948 1914 1868 1834 1931 1851 122 567 500 1290 5 1 23541303 496 -1.60 0.53 12 4.29 -1318.00 3965.00 4925 20240710 -57.26 1671 20250228 25.97 2985 -29.48 20250106 1671 25.97 20250228 4925 -57.26 20240710 1671 25.97 20250228 0.84 Y 238090 500 122 억 213964 N N 0 N 00 N
7 20250516 110801 57 100.00 KOSDAQ 화학 N N N N N 2220 317 2 16.66 1685580378 758431 6737.42 1968 2360 1922 2470 1333 1903 2222.46 0.91 0 -35380 1994 1948 1914 1868 1834 1931 1851 122 567 500 1290 5 1 23541303 523 -1.68 0.56 12 3.22 -1318.00 3965.00 4925 20240710 -54.92 1671 20250228 32.85 2985 -25.63 20250106 1671 32.85 20250228 4925 -54.92 20240710 1671 32.85 20250228 0.84 Y 238090 500 122 억 213964 N N 0 N 00 N
8 20250516 100826 57 100.00 KOSDAQ 화학 N N N N N 1974 71 2 3.73 56781363 28896 256.69 1968 1974 1922 2470 1333 1903 1965.03 0.91 0 1567 1994 1948 1914 1868 1834 1931 1851 122 567 500 1290 1 1 23541303 465 -1.50 0.50 12 0.12 -1318.00 3965.00 4925 20240710 -59.92 1671 20250228 18.13 2985 -33.87 20250106 1671 18.13 20250228 4925 -59.92 20240710 1671 18.13 20250228 0.84 Y 238090 500 122 억 213964 N N 0 N 00 N
9 20250516 090837 57 100.00 KOSDAQ 화학 N N N N N 1965 62 2 3.26 20418770 10404 92.42 1968 1968 1922 2470 1333 1903 1962.59 0.91 0 -2956 1994 1948 1914 1868 1834 1931 1851 122 567 500 1290 1 1 23541303 463 -1.49 0.50 12 0.04 -1318.00 3965.00 4925 20240710 -60.10 1671 20250228 17.59 2985 -34.17 20250106 1671 17.59 20250228 4925 -60.10 20240710 1671 17.59 20250228 0.84 Y 238090 500 122 억 213964 N N 0 N 00 N
10 20250515 160937 57 100.00 KOSDAQ 화학 N N N N N 1903 -22 5 -1.14 18566455 9720 49.23 1926 1960 1880 2500 1348 1925 1910.13 0.93 0 -4264 1999 1962 1932 1895 1865 1947 1880 122 575 500 1300 1 1 23541303 448 -1.44 0.48 12 0.04 -1318.00 3965.00 4925 20240710 -61.36 1671 20250228 13.88 2985 -36.25 20250106 1671 13.88 20250228 4925 -61.36 20240710 1671 13.88 20250228 0.85 Y 238090 500 122 억 218201 N N 0 N 00 N
11 20250515 150948 57 100.00 KOSDAQ 화학 N N N N N 1895 -30 5 -1.56 17670256 9249 46.84 1926 1960 1880 2500 1348 1925 1910.50 0.93 0 -4222 1999 1962 1932 1895 1865 1947 1880 122 575 500 1300 1 1 23541303 446 -1.44 0.48 12 0.04 -1318.00 3965.00 4925 20240710 -61.52 1671 20250228 13.41 2985 -36.52 20250106 1671 13.41 20250228 4925 -61.52 20240710 1671 13.41 20250228 0.85 Y 238090 500 122 억 218201 N N 0 N 00 N
12 20250515 140948 57 100.00 KOSDAQ 화학 N N N N N 1910 -15 5 -0.78 8068787 4199 21.27 1926 1960 1904 2500 1348 1925 1921.60 0.93 0 -2228 1999 1962 1932 1895 1865 1947 1880 122 575 500 1300 1 1 23541303 450 -1.45 0.48 12 0.02 -1318.00 3965.00 4925 20240710 -61.22 1671 20250228 14.30 2985 -36.01 20250106 1671 14.30 20250228 4925 -61.22 20240710 1671 14.30 20250228 0.85 Y 238090 500 122 억 218201 N N 0 N 00 N