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
252500/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
20250516,160834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,-19,5,-2.32,316581351,394709,345.55,820,820,795,1066,574,820,802.06,5.62,0,-22166,832,826,820,814,808,823,811,41,246,100,490,1,1,41486390,332,10.01,0.80,12,0.95,80.00,996.00,1392,20240603,-42.46,718,20250409,11.56,908,-11.78,20250131,718,11.56,20250409,1392,-42.46,20240603,718,11.56,20250409,1.40,Y,252500,100,41 억,,2330687,N,N,23298,N,00,N
20250516,150850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,802,-18,5,-2.20,315837208,393780,344.73,820,820,795,1066,574,820,802.07,5.62,0,-21672,832,826,820,814,808,823,811,41,246,100,490,1,1,41486390,333,10.03,0.81,12,0.95,80.00,996.00,1392,20240603,-42.39,718,20250409,11.70,908,-11.67,20250131,718,11.70,20250409,1392,-42.39,20240603,718,11.70,20250409,1.40,Y,252500,100,41 억,,2330687,N,N,3049,N,00,N
20250516,140845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,-19,5,-2.32,291150161,363031,317.82,820,820,795,1066,574,820,802.00,5.62,0,-13802,832,826,820,814,808,823,811,41,246,100,490,1,1,41486390,332,10.01,0.80,12,0.88,80.00,996.00,1392,20240603,-42.46,718,20250409,11.56,908,-11.78,20250131,718,11.56,20250409,1392,-42.46,20240603,718,11.56,20250409,1.40,Y,252500,100,41 억,,2330687,N,N,3049,N,00,N
20250516,130842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,804,-16,5,-1.95,247738957,308768,270.31,820,820,795,1066,574,820,802.35,5.62,0,-5227,832,826,820,814,808,823,811,41,246,100,490,1,1,41486390,334,10.05,0.81,12,0.74,80.00,996.00,1392,20240603,-42.24,718,20250409,11.98,908,-11.45,20250131,718,11.98,20250409,1392,-42.24,20240603,718,11.98,20250409,1.40,Y,252500,100,41 억,,2330687,N,N,3049,N,00,N
20250516,120846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,-19,5,-2.32,242087309,301719,264.14,820,820,795,1066,574,820,802.36,5.62,0,-2470,832,826,820,814,808,823,811,41,246,100,490,1,1,41486390,332,10.01,0.80,12,0.73,80.00,996.00,1392,20240603,-42.46,718,20250409,11.56,908,-11.78,20250131,718,11.56,20250409,1392,-42.46,20240603,718,11.56,20250409,1.40,Y,252500,100,41 억,,2330687,N,N,3049,N,00,N
20250516,110811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,804,-16,5,-1.95,144121929,179124,156.81,820,820,798,1066,574,820,804.59,5.62,0,4702,832,826,820,814,808,823,811,41,246,100,490,1,1,41486390,334,10.05,0.81,12,0.43,80.00,996.00,1392,20240603,-42.24,718,20250409,11.98,908,-11.45,20250131,718,11.98,20250409,1392,-42.24,20240603,718,11.98,20250409,1.40,Y,252500,100,41 억,,2330687,N,N,3049,N,00,N
20250516,100837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,804,-16,5,-1.95,121707861,151240,132.40,820,820,798,1066,574,820,804.73,5.62,0,11403,832,826,820,814,808,823,811,41,246,100,490,1,1,41486390,334,10.05,0.81,12,0.36,80.00,996.00,1392,20240603,-42.24,718,20250409,11.98,908,-11.45,20250131,718,11.98,20250409,1392,-42.24,20240603,718,11.98,20250409,1.40,Y,252500,100,41 억,,2330687,N,N,3049,N,00,N
20250516,090848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,-11,5,-1.34,38453310,47502,41.59,820,820,807,1066,574,820,809.51,5.62,0,13549,832,826,820,814,808,823,811,41,246,100,490,1,1,41486390,336,10.11,0.81,12,0.11,80.00,996.00,1392,20240603,-41.88,718,20250409,12.67,908,-10.90,20250131,718,12.67,20250409,1392,-41.88,20240603,718,12.67,20250409,1.40,Y,252500,100,41 억,,2330687,N,N,3049,N,00,N
20250515,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-1,5,-0.12,87571427,107045,52.67,821,826,814,1067,575,821,818.08,5.61,0,219,826,823,819,816,812,825,818,41,246,100,490,1,1,41486390,340,10.25,0.82,12,0.26,80.00,996.00,1392,20240603,-41.09,718,20250409,14.21,908,-9.69,20250131,718,14.21,20250409,1392,-41.09,20240603,718,14.21,20250409,1.40,Y,252500,100,41 억,,2328205,N,N,3049,N,00,N
20250515,151001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-1,5,-0.12,85088364,104015,51.18,821,826,814,1067,575,821,818.04,5.61,0,229,826,823,819,816,812,825,818,41,246,100,490,1,1,41486390,340,10.25,0.82,12,0.25,80.00,996.00,1392,20240603,-41.09,718,20250409,14.21,908,-9.69,20250131,718,14.21,20250409,1392,-41.09,20240603,718,14.21,20250409,1.40,Y,252500,100,41 억,,2328205,N,N,4535,N,00,N
20250515,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,-4,5,-0.49,73379282,89721,44.15,821,826,814,1067,575,821,817.86,5.61,0,-6731,826,823,819,816,812,825,818,41,246,100,490,1,1,41486390,339,10.21,0.82,12,0.22,80.00,996.00,1392,20240603,-41.31,718,20250409,13.79,908,-10.02,20250131,718,13.79,20250409,1392,-41.31,20240603,718,13.79,20250409,1.40,Y,252500,100,41 억,,2328205,N,N,4535,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 160834 57 100.00 KOSDAQ 화학 N N N N N 801 -19 5 -2.32 316581351 394709 345.55 820 820 795 1066 574 820 802.06 5.62 0 -22166 832 826 820 814 808 823 811 41 246 100 490 1 1 41486390 332 10.01 0.80 12 0.95 80.00 996.00 1392 20240603 -42.46 718 20250409 11.56 908 -11.78 20250131 718 11.56 20250409 1392 -42.46 20240603 718 11.56 20250409 1.40 Y 252500 100 41 억 2330687 N N 23298 N 00 N
3 20250516 150850 57 100.00 KOSDAQ 화학 N N N N N 802 -18 5 -2.20 315837208 393780 344.73 820 820 795 1066 574 820 802.07 5.62 0 -21672 832 826 820 814 808 823 811 41 246 100 490 1 1 41486390 333 10.03 0.81 12 0.95 80.00 996.00 1392 20240603 -42.39 718 20250409 11.70 908 -11.67 20250131 718 11.70 20250409 1392 -42.39 20240603 718 11.70 20250409 1.40 Y 252500 100 41 억 2330687 N N 3049 N 00 N
4 20250516 140845 57 100.00 KOSDAQ 화학 N N N N N 801 -19 5 -2.32 291150161 363031 317.82 820 820 795 1066 574 820 802.00 5.62 0 -13802 832 826 820 814 808 823 811 41 246 100 490 1 1 41486390 332 10.01 0.80 12 0.88 80.00 996.00 1392 20240603 -42.46 718 20250409 11.56 908 -11.78 20250131 718 11.56 20250409 1392 -42.46 20240603 718 11.56 20250409 1.40 Y 252500 100 41 억 2330687 N N 3049 N 00 N
5 20250516 130842 57 100.00 KOSDAQ 화학 N N N N N 804 -16 5 -1.95 247738957 308768 270.31 820 820 795 1066 574 820 802.35 5.62 0 -5227 832 826 820 814 808 823 811 41 246 100 490 1 1 41486390 334 10.05 0.81 12 0.74 80.00 996.00 1392 20240603 -42.24 718 20250409 11.98 908 -11.45 20250131 718 11.98 20250409 1392 -42.24 20240603 718 11.98 20250409 1.40 Y 252500 100 41 억 2330687 N N 3049 N 00 N
6 20250516 120846 57 100.00 KOSDAQ 화학 N N N N N 801 -19 5 -2.32 242087309 301719 264.14 820 820 795 1066 574 820 802.36 5.62 0 -2470 832 826 820 814 808 823 811 41 246 100 490 1 1 41486390 332 10.01 0.80 12 0.73 80.00 996.00 1392 20240603 -42.46 718 20250409 11.56 908 -11.78 20250131 718 11.56 20250409 1392 -42.46 20240603 718 11.56 20250409 1.40 Y 252500 100 41 억 2330687 N N 3049 N 00 N
7 20250516 110811 57 100.00 KOSDAQ 화학 N N N N N 804 -16 5 -1.95 144121929 179124 156.81 820 820 798 1066 574 820 804.59 5.62 0 4702 832 826 820 814 808 823 811 41 246 100 490 1 1 41486390 334 10.05 0.81 12 0.43 80.00 996.00 1392 20240603 -42.24 718 20250409 11.98 908 -11.45 20250131 718 11.98 20250409 1392 -42.24 20240603 718 11.98 20250409 1.40 Y 252500 100 41 억 2330687 N N 3049 N 00 N
8 20250516 100837 57 100.00 KOSDAQ 화학 N N N N N 804 -16 5 -1.95 121707861 151240 132.40 820 820 798 1066 574 820 804.73 5.62 0 11403 832 826 820 814 808 823 811 41 246 100 490 1 1 41486390 334 10.05 0.81 12 0.36 80.00 996.00 1392 20240603 -42.24 718 20250409 11.98 908 -11.45 20250131 718 11.98 20250409 1392 -42.24 20240603 718 11.98 20250409 1.40 Y 252500 100 41 억 2330687 N N 3049 N 00 N
9 20250516 090848 57 100.00 KOSDAQ 화학 N N N N N 809 -11 5 -1.34 38453310 47502 41.59 820 820 807 1066 574 820 809.51 5.62 0 13549 832 826 820 814 808 823 811 41 246 100 490 1 1 41486390 336 10.11 0.81 12 0.11 80.00 996.00 1392 20240603 -41.88 718 20250409 12.67 908 -10.90 20250131 718 12.67 20250409 1392 -41.88 20240603 718 12.67 20250409 1.40 Y 252500 100 41 억 2330687 N N 3049 N 00 N
10 20250515 160950 57 100.00 KOSDAQ 화학 N N N N N 820 -1 5 -0.12 87571427 107045 52.67 821 826 814 1067 575 821 818.08 5.61 0 219 826 823 819 816 812 825 818 41 246 100 490 1 1 41486390 340 10.25 0.82 12 0.26 80.00 996.00 1392 20240603 -41.09 718 20250409 14.21 908 -9.69 20250131 718 14.21 20250409 1392 -41.09 20240603 718 14.21 20250409 1.40 Y 252500 100 41 억 2328205 N N 3049 N 00 N
11 20250515 151001 57 100.00 KOSDAQ 화학 N N N N N 820 -1 5 -0.12 85088364 104015 51.18 821 826 814 1067 575 821 818.04 5.61 0 229 826 823 819 816 812 825 818 41 246 100 490 1 1 41486390 340 10.25 0.82 12 0.25 80.00 996.00 1392 20240603 -41.09 718 20250409 14.21 908 -9.69 20250131 718 14.21 20250409 1392 -41.09 20240603 718 14.21 20250409 1.40 Y 252500 100 41 억 2328205 N N 4535 N 00 N
12 20250515 141002 57 100.00 KOSDAQ 화학 N N N N N 817 -4 5 -0.49 73379282 89721 44.15 821 826 814 1067 575 821 817.86 5.61 0 -6731 826 823 819 816 812 825 818 41 246 100 490 1 1 41486390 339 10.21 0.82 12 0.22 80.00 996.00 1392 20240603 -41.31 718 20250409 13.79 908 -10.02 20250131 718 13.79 20250409 1392 -41.31 20240603 718 13.79 20250409 1.40 Y 252500 100 41 억 2328205 N N 4535 N 00 N