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
250930/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
20250516,160832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,496,26,2,5.53,190977026,384040,1020.95,470,529,466,611,329,470,497.28,0.61,0,59,475,472,469,466,463,474,468,33,141,100,300,1,1,33000440,164,-2.74,0.97,12,1.16,-181.00,509.00,850,20240613,-41.65,313,20241209,58.47,586,-15.36,20250110,372,33.33,20250305,850,-41.65,20240613,313,58.47,20241209,0.07,Y,250930,100,33 억,,201149,N,N,0,N,00,N
20250516,150848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,490,20,2,4.26,184602779,371005,986.30,470,529,466,611,329,470,497.57,0.61,0,-1958,475,472,469,466,463,474,468,33,141,100,300,1,1,33000440,162,-2.71,0.96,12,1.12,-181.00,509.00,850,20240613,-42.35,313,20241209,56.55,586,-16.38,20250110,372,31.72,20250305,850,-42.35,20240613,313,56.55,20241209,0.07,Y,250930,100,33 억,,201149,N,N,0,N,00,N
20250516,140843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,487,17,2,3.62,179134027,359810,956.53,470,529,466,611,329,470,497.86,0.61,0,-2800,475,472,469,466,463,474,468,33,141,100,300,1,1,33000440,161,-2.69,0.96,12,1.09,-181.00,509.00,850,20240613,-42.71,313,20241209,55.59,586,-16.89,20250110,372,30.91,20250305,850,-42.71,20240613,313,55.59,20241209,0.07,Y,250930,100,33 억,,201149,N,N,0,N,00,N
20250516,130841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,479,9,2,1.91,178245157,357971,951.65,470,529,466,611,329,470,497.93,0.61,0,-2803,475,472,469,466,463,474,468,33,141,100,300,1,1,33000440,158,-2.65,0.94,12,1.08,-181.00,509.00,850,20240613,-43.65,313,20241209,53.04,586,-18.26,20250110,372,28.76,20250305,850,-43.65,20240613,313,53.04,20241209,0.07,Y,250930,100,33 억,,201149,N,N,0,N,00,N
20250516,120845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,488,18,2,3.83,169870384,340602,905.47,470,529,466,611,329,470,498.74,0.61,0,-4623,475,472,469,466,463,474,468,33,141,100,300,1,1,33000440,161,-2.70,0.96,12,1.03,-181.00,509.00,850,20240613,-42.59,313,20241209,55.91,586,-16.72,20250110,372,31.18,20250305,850,-42.59,20240613,313,55.91,20241209,0.07,Y,250930,100,33 억,,201149,N,N,0,N,00,N
20250516,110810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,487,17,2,3.62,160811619,321886,855.72,470,529,466,611,329,470,499.59,0.61,0,-7032,475,472,469,466,463,474,468,33,141,100,300,1,1,33000440,161,-2.69,0.96,12,0.98,-181.00,509.00,850,20240613,-42.71,313,20241209,55.59,586,-16.89,20250110,372,30.91,20250305,850,-42.71,20240613,313,55.59,20241209,0.07,Y,250930,100,33 억,,201149,N,N,0,N,00,N
20250516,100835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,516,46,2,9.79,53916663,108742,289.08,470,516,466,611,329,470,495.82,0.61,0,-954,475,472,469,466,463,474,468,33,141,100,300,1,1,33000440,170,-2.85,1.01,12,0.33,-181.00,509.00,850,20240613,-39.29,313,20241209,64.86,586,-11.95,20250110,372,38.71,20250305,850,-39.29,20240613,313,64.86,20241209,0.07,Y,250930,100,33 억,,201149,Y,N,0,N,00,N
20250516,090847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,469,-1,5,-0.21,3018096,6428,17.09,470,474,466,611,329,470,469.52,0.61,0,383,475,472,469,466,463,474,468,33,141,100,300,1,1,33000440,155,-2.59,0.92,12,0.02,-181.00,509.00,850,20240613,-44.82,313,20241209,49.84,586,-19.97,20250110,372,26.08,20250305,850,-44.82,20240613,313,49.84,20241209,0.07,Y,250930,100,33 억,,201149,N,N,0,N,00,N
20250515,160948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,470,-2,5,-0.42,17607948,37616,85.21,468,472,466,613,331,472,468.10,0.61,0,-628,483,477,472,466,461,480,469,33,141,100,300,1,1,33000440,155,-2.60,0.92,12,0.11,-181.00,509.00,850,20240613,-44.71,313,20241209,50.16,586,-19.80,20250110,372,26.34,20250305,850,-44.71,20240613,313,50.16,20241209,0.07,Y,250930,100,33 억,,201930,N,N,0,N,00,N
20250515,150959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,470,-2,5,-0.42,16478073,35212,79.77,468,472,466,613,331,472,467.97,0.61,0,181,483,477,472,466,461,480,469,33,141,100,300,1,1,33000440,155,-2.60,0.92,12,0.11,-181.00,509.00,850,20240613,-44.71,313,20241209,50.16,586,-19.80,20250110,372,26.34,20250305,850,-44.71,20240613,313,50.16,20241209,0.07,Y,250930,100,33 억,,201930,N,N,0,N,00,N
20250515,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,471,-1,5,-0.21,12964822,27725,62.81,468,472,466,613,331,472,467.62,0.61,0,-320,483,477,472,466,461,480,469,33,141,100,300,1,1,33000440,155,-2.60,0.93,12,0.08,-181.00,509.00,850,20240613,-44.59,313,20241209,50.48,586,-19.62,20250110,372,26.61,20250305,850,-44.59,20240613,313,50.48,20241209,0.07,Y,250930,100,33 억,,201930,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 160832 57 100.00 KOSDAQ 화학 N N N N N 496 26 2 5.53 190977026 384040 1020.95 470 529 466 611 329 470 497.28 0.61 0 59 475 472 469 466 463 474 468 33 141 100 300 1 1 33000440 164 -2.74 0.97 12 1.16 -181.00 509.00 850 20240613 -41.65 313 20241209 58.47 586 -15.36 20250110 372 33.33 20250305 850 -41.65 20240613 313 58.47 20241209 0.07 Y 250930 100 33 억 201149 N N 0 N 00 N
3 20250516 150848 57 100.00 KOSDAQ 화학 N N N N N 490 20 2 4.26 184602779 371005 986.30 470 529 466 611 329 470 497.57 0.61 0 -1958 475 472 469 466 463 474 468 33 141 100 300 1 1 33000440 162 -2.71 0.96 12 1.12 -181.00 509.00 850 20240613 -42.35 313 20241209 56.55 586 -16.38 20250110 372 31.72 20250305 850 -42.35 20240613 313 56.55 20241209 0.07 Y 250930 100 33 억 201149 N N 0 N 00 N
4 20250516 140843 57 100.00 KOSDAQ 화학 N N N N N 487 17 2 3.62 179134027 359810 956.53 470 529 466 611 329 470 497.86 0.61 0 -2800 475 472 469 466 463 474 468 33 141 100 300 1 1 33000440 161 -2.69 0.96 12 1.09 -181.00 509.00 850 20240613 -42.71 313 20241209 55.59 586 -16.89 20250110 372 30.91 20250305 850 -42.71 20240613 313 55.59 20241209 0.07 Y 250930 100 33 억 201149 N N 0 N 00 N
5 20250516 130841 57 100.00 KOSDAQ 화학 N N N N N 479 9 2 1.91 178245157 357971 951.65 470 529 466 611 329 470 497.93 0.61 0 -2803 475 472 469 466 463 474 468 33 141 100 300 1 1 33000440 158 -2.65 0.94 12 1.08 -181.00 509.00 850 20240613 -43.65 313 20241209 53.04 586 -18.26 20250110 372 28.76 20250305 850 -43.65 20240613 313 53.04 20241209 0.07 Y 250930 100 33 억 201149 N N 0 N 00 N
6 20250516 120845 57 100.00 KOSDAQ 화학 N N N N N 488 18 2 3.83 169870384 340602 905.47 470 529 466 611 329 470 498.74 0.61 0 -4623 475 472 469 466 463 474 468 33 141 100 300 1 1 33000440 161 -2.70 0.96 12 1.03 -181.00 509.00 850 20240613 -42.59 313 20241209 55.91 586 -16.72 20250110 372 31.18 20250305 850 -42.59 20240613 313 55.91 20241209 0.07 Y 250930 100 33 억 201149 N N 0 N 00 N
7 20250516 110810 57 100.00 KOSDAQ 화학 N N N N N 487 17 2 3.62 160811619 321886 855.72 470 529 466 611 329 470 499.59 0.61 0 -7032 475 472 469 466 463 474 468 33 141 100 300 1 1 33000440 161 -2.69 0.96 12 0.98 -181.00 509.00 850 20240613 -42.71 313 20241209 55.59 586 -16.89 20250110 372 30.91 20250305 850 -42.71 20240613 313 55.59 20241209 0.07 Y 250930 100 33 억 201149 N N 0 N 00 N
8 20250516 100835 57 100.00 KOSDAQ 화학 N N N N N 516 46 2 9.79 53916663 108742 289.08 470 516 466 611 329 470 495.82 0.61 0 -954 475 472 469 466 463 474 468 33 141 100 300 1 1 33000440 170 -2.85 1.01 12 0.33 -181.00 509.00 850 20240613 -39.29 313 20241209 64.86 586 -11.95 20250110 372 38.71 20250305 850 -39.29 20240613 313 64.86 20241209 0.07 Y 250930 100 33 억 201149 Y N 0 N 00 N
9 20250516 090847 57 100.00 KOSDAQ 화학 N N N N N 469 -1 5 -0.21 3018096 6428 17.09 470 474 466 611 329 470 469.52 0.61 0 383 475 472 469 466 463 474 468 33 141 100 300 1 1 33000440 155 -2.59 0.92 12 0.02 -181.00 509.00 850 20240613 -44.82 313 20241209 49.84 586 -19.97 20250110 372 26.08 20250305 850 -44.82 20240613 313 49.84 20241209 0.07 Y 250930 100 33 억 201149 N N 0 N 00 N
10 20250515 160948 57 100.00 KOSDAQ 화학 N N N N N 470 -2 5 -0.42 17607948 37616 85.21 468 472 466 613 331 472 468.10 0.61 0 -628 483 477 472 466 461 480 469 33 141 100 300 1 1 33000440 155 -2.60 0.92 12 0.11 -181.00 509.00 850 20240613 -44.71 313 20241209 50.16 586 -19.80 20250110 372 26.34 20250305 850 -44.71 20240613 313 50.16 20241209 0.07 Y 250930 100 33 억 201930 N N 0 N 00 N
11 20250515 150959 57 100.00 KOSDAQ 화학 N N N N N 470 -2 5 -0.42 16478073 35212 79.77 468 472 466 613 331 472 467.97 0.61 0 181 483 477 472 466 461 480 469 33 141 100 300 1 1 33000440 155 -2.60 0.92 12 0.11 -181.00 509.00 850 20240613 -44.71 313 20241209 50.16 586 -19.80 20250110 372 26.34 20250305 850 -44.71 20240613 313 50.16 20241209 0.07 Y 250930 100 33 억 201930 N N 0 N 00 N
12 20250515 141000 57 100.00 KOSDAQ 화학 N N N N N 471 -1 5 -0.21 12964822 27725 62.81 468 472 466 613 331 472 467.62 0.61 0 -320 483 477 472 466 461 480 469 33 141 100 300 1 1 33000440 155 -2.60 0.93 12 0.08 -181.00 509.00 850 20240613 -44.59 313 20241209 50.48 586 -19.62 20250110 372 26.61 20250305 850 -44.59 20240613 313 50.48 20241209 0.07 Y 250930 100 33 억 201930 N N 0 N 00 N