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
263020/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
20250516,160841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2925,-15,5,-0.51,252590635,86448,91.10,2945,2965,2900,3820,2060,2940,2921.68,3.85,0,-16892,3000,2970,2955,2925,2910,2962,2917,78,880,500,2110,5,1,14499831,424,6.43,0.58,12,0.60,455.00,5083.00,4420,20241031,-33.82,2765,20241209,5.79,3410,-14.22,20250217,2840,2.99,20250409,4420,-33.82,20241031,2765,5.79,20241209,2.32,Y,263020,500,77 억,,558145,N,N,7121,N,00,N
20250516,150857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2920,-20,5,-0.68,221045540,75664,79.73,2945,2965,2900,3820,2060,2940,2921.41,3.85,0,-13272,3000,2970,2955,2925,2910,2962,2917,78,880,500,2110,5,1,14499831,423,6.42,0.57,12,0.52,455.00,5083.00,4420,20241031,-33.94,2765,20241209,5.61,3410,-14.37,20250217,2840,2.82,20250409,4420,-33.94,20241031,2765,5.61,20241209,2.32,Y,263020,500,77 억,,558145,N,N,1472,N,00,N
20250516,140852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2920,-20,5,-0.68,186715060,63888,67.32,2945,2965,2900,3820,2060,2940,2922.54,3.85,0,-8022,3000,2970,2955,2925,2910,2962,2917,78,880,500,2110,5,1,14499831,423,6.42,0.57,12,0.44,455.00,5083.00,4420,20241031,-33.94,2765,20241209,5.61,3410,-14.37,20250217,2840,2.82,20250409,4420,-33.94,20241031,2765,5.61,20241209,2.32,Y,263020,500,77 억,,558145,N,N,1472,N,00,N
20250516,130849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2920,-20,5,-0.68,178104640,60936,64.21,2945,2965,2900,3820,2060,2940,2922.81,3.85,0,-7506,3000,2970,2955,2925,2910,2962,2917,78,880,500,2110,5,1,14499831,423,6.42,0.57,12,0.42,455.00,5083.00,4420,20241031,-33.94,2765,20241209,5.61,3410,-14.37,20250217,2840,2.82,20250409,4420,-33.94,20241031,2765,5.61,20241209,2.32,Y,263020,500,77 억,,558145,N,N,1472,N,00,N
20250516,120853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,-30,5,-1.02,161428470,55217,58.19,2945,2965,2900,3820,2060,2940,2923.53,3.85,0,-2878,3000,2970,2955,2925,2910,2962,2917,78,880,500,2110,5,1,14499831,422,6.40,0.57,12,0.38,455.00,5083.00,4420,20241031,-34.16,2765,20241209,5.24,3410,-14.66,20250217,2840,2.46,20250409,4420,-34.16,20241031,2765,5.24,20241209,2.32,Y,263020,500,77 억,,558145,N,N,1472,N,00,N
20250516,110818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2935,-5,5,-0.17,88902520,30270,31.90,2945,2965,2920,3820,2060,2940,2936.98,3.85,0,-2920,3000,2970,2955,2925,2910,2962,2917,78,880,500,2110,5,1,14499831,426,6.45,0.58,12,0.21,455.00,5083.00,4420,20241031,-33.60,2765,20241209,6.15,3410,-13.93,20250217,2840,3.35,20250409,4420,-33.60,20241031,2765,6.15,20241209,2.32,Y,263020,500,77 억,,558145,N,N,1472,N,00,N
20250516,100844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2940,0,3,0.00,69347210,23586,24.85,2945,2965,2925,3820,2060,2940,2940.19,3.85,0,-2285,3000,2970,2955,2925,2910,2962,2917,78,880,500,2110,5,1,14499831,426,6.46,0.58,12,0.16,455.00,5083.00,4420,20241031,-33.48,2765,20241209,6.33,3410,-13.78,20250217,2840,3.52,20250409,4420,-33.48,20241031,2765,6.33,20241209,2.32,Y,263020,500,77 억,,558145,N,N,1472,N,00,N
20250516,090856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2945,5,2,0.17,6597190,2240,2.36,2945,2955,2945,3820,2060,2940,2945.17,3.85,0,-561,3000,2970,2955,2925,2910,2962,2917,78,880,500,2110,5,1,14499831,427,6.47,0.58,12,0.02,455.00,5083.00,4420,20241031,-33.37,2765,20241209,6.51,3410,-13.64,20250217,2840,3.70,20250409,4420,-33.37,20241031,2765,6.51,20241209,2.32,Y,263020,500,77 억,,558145,N,N,1472,N,00,N
20250515,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2940,-50,5,-1.67,280076425,94889,74.71,2985,2985,2940,3885,2095,2990,2951.93,3.95,0,-14135,3050,3020,2980,2950,2910,3000,2930,78,895,500,2150,5,1,14499831,426,6.46,0.58,12,0.65,455.00,5083.00,4420,20241031,-33.48,2765,20241209,6.33,3410,-13.78,20250217,2840,3.52,20250409,4420,-33.48,20241031,2765,6.33,20241209,2.30,Y,263020,500,77 억,,572567,N,N,1472,N,00,N
20250515,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,-35,5,-1.17,253456835,85841,67.58,2985,2985,2940,3885,2095,2990,2952.63,3.95,0,-13418,3050,3020,2980,2950,2910,3000,2930,78,895,500,2150,5,1,14499831,428,6.49,0.58,12,0.59,455.00,5083.00,4420,20241031,-33.14,2765,20241209,6.87,3410,-13.34,20250217,2840,4.05,20250409,4420,-33.14,20241031,2765,6.87,20241209,2.30,Y,263020,500,77 억,,572567,N,N,2332,N,00,N
20250515,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2945,-45,5,-1.51,220748435,74754,58.85,2985,2985,2940,3885,2095,2990,2953.00,3.95,0,-4654,3050,3020,2980,2950,2910,3000,2930,78,895,500,2150,5,1,14499831,427,6.47,0.58,12,0.52,455.00,5083.00,4420,20241031,-33.37,2765,20241209,6.51,3410,-13.64,20250217,2840,3.70,20250409,4420,-33.37,20241031,2765,6.51,20241209,2.30,Y,263020,500,77 억,,572567,N,N,2332,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 160841 57 100.00 KOSDAQ 화학 N N N N N 2925 -15 5 -0.51 252590635 86448 91.10 2945 2965 2900 3820 2060 2940 2921.68 3.85 0 -16892 3000 2970 2955 2925 2910 2962 2917 78 880 500 2110 5 1 14499831 424 6.43 0.58 12 0.60 455.00 5083.00 4420 20241031 -33.82 2765 20241209 5.79 3410 -14.22 20250217 2840 2.99 20250409 4420 -33.82 20241031 2765 5.79 20241209 2.32 Y 263020 500 77 억 558145 N N 7121 N 00 N
3 20250516 150857 57 100.00 KOSDAQ 화학 N N N N N 2920 -20 5 -0.68 221045540 75664 79.73 2945 2965 2900 3820 2060 2940 2921.41 3.85 0 -13272 3000 2970 2955 2925 2910 2962 2917 78 880 500 2110 5 1 14499831 423 6.42 0.57 12 0.52 455.00 5083.00 4420 20241031 -33.94 2765 20241209 5.61 3410 -14.37 20250217 2840 2.82 20250409 4420 -33.94 20241031 2765 5.61 20241209 2.32 Y 263020 500 77 억 558145 N N 1472 N 00 N
4 20250516 140852 57 100.00 KOSDAQ 화학 N N N N N 2920 -20 5 -0.68 186715060 63888 67.32 2945 2965 2900 3820 2060 2940 2922.54 3.85 0 -8022 3000 2970 2955 2925 2910 2962 2917 78 880 500 2110 5 1 14499831 423 6.42 0.57 12 0.44 455.00 5083.00 4420 20241031 -33.94 2765 20241209 5.61 3410 -14.37 20250217 2840 2.82 20250409 4420 -33.94 20241031 2765 5.61 20241209 2.32 Y 263020 500 77 억 558145 N N 1472 N 00 N
5 20250516 130849 57 100.00 KOSDAQ 화학 N N N N N 2920 -20 5 -0.68 178104640 60936 64.21 2945 2965 2900 3820 2060 2940 2922.81 3.85 0 -7506 3000 2970 2955 2925 2910 2962 2917 78 880 500 2110 5 1 14499831 423 6.42 0.57 12 0.42 455.00 5083.00 4420 20241031 -33.94 2765 20241209 5.61 3410 -14.37 20250217 2840 2.82 20250409 4420 -33.94 20241031 2765 5.61 20241209 2.32 Y 263020 500 77 억 558145 N N 1472 N 00 N
6 20250516 120853 57 100.00 KOSDAQ 화학 N N N N N 2910 -30 5 -1.02 161428470 55217 58.19 2945 2965 2900 3820 2060 2940 2923.53 3.85 0 -2878 3000 2970 2955 2925 2910 2962 2917 78 880 500 2110 5 1 14499831 422 6.40 0.57 12 0.38 455.00 5083.00 4420 20241031 -34.16 2765 20241209 5.24 3410 -14.66 20250217 2840 2.46 20250409 4420 -34.16 20241031 2765 5.24 20241209 2.32 Y 263020 500 77 억 558145 N N 1472 N 00 N
7 20250516 110818 57 100.00 KOSDAQ 화학 N N N N N 2935 -5 5 -0.17 88902520 30270 31.90 2945 2965 2920 3820 2060 2940 2936.98 3.85 0 -2920 3000 2970 2955 2925 2910 2962 2917 78 880 500 2110 5 1 14499831 426 6.45 0.58 12 0.21 455.00 5083.00 4420 20241031 -33.60 2765 20241209 6.15 3410 -13.93 20250217 2840 3.35 20250409 4420 -33.60 20241031 2765 6.15 20241209 2.32 Y 263020 500 77 억 558145 N N 1472 N 00 N
8 20250516 100844 57 100.00 KOSDAQ 화학 N N N N N 2940 0 3 0.00 69347210 23586 24.85 2945 2965 2925 3820 2060 2940 2940.19 3.85 0 -2285 3000 2970 2955 2925 2910 2962 2917 78 880 500 2110 5 1 14499831 426 6.46 0.58 12 0.16 455.00 5083.00 4420 20241031 -33.48 2765 20241209 6.33 3410 -13.78 20250217 2840 3.52 20250409 4420 -33.48 20241031 2765 6.33 20241209 2.32 Y 263020 500 77 억 558145 N N 1472 N 00 N
9 20250516 090856 57 100.00 KOSDAQ 화학 N N N N N 2945 5 2 0.17 6597190 2240 2.36 2945 2955 2945 3820 2060 2940 2945.17 3.85 0 -561 3000 2970 2955 2925 2910 2962 2917 78 880 500 2110 5 1 14499831 427 6.47 0.58 12 0.02 455.00 5083.00 4420 20241031 -33.37 2765 20241209 6.51 3410 -13.64 20250217 2840 3.70 20250409 4420 -33.37 20241031 2765 6.51 20241209 2.32 Y 263020 500 77 억 558145 N N 1472 N 00 N
10 20250515 160958 57 100.00 KOSDAQ 화학 N N N N N 2940 -50 5 -1.67 280076425 94889 74.71 2985 2985 2940 3885 2095 2990 2951.93 3.95 0 -14135 3050 3020 2980 2950 2910 3000 2930 78 895 500 2150 5 1 14499831 426 6.46 0.58 12 0.65 455.00 5083.00 4420 20241031 -33.48 2765 20241209 6.33 3410 -13.78 20250217 2840 3.52 20250409 4420 -33.48 20241031 2765 6.33 20241209 2.30 Y 263020 500 77 억 572567 N N 1472 N 00 N
11 20250515 151010 57 100.00 KOSDAQ 화학 N N N N N 2955 -35 5 -1.17 253456835 85841 67.58 2985 2985 2940 3885 2095 2990 2952.63 3.95 0 -13418 3050 3020 2980 2950 2910 3000 2930 78 895 500 2150 5 1 14499831 428 6.49 0.58 12 0.59 455.00 5083.00 4420 20241031 -33.14 2765 20241209 6.87 3410 -13.34 20250217 2840 4.05 20250409 4420 -33.14 20241031 2765 6.87 20241209 2.30 Y 263020 500 77 억 572567 N N 2332 N 00 N
12 20250515 141010 57 100.00 KOSDAQ 화학 N N N N N 2945 -45 5 -1.51 220748435 74754 58.85 2985 2985 2940 3885 2095 2990 2953.00 3.95 0 -4654 3050 3020 2980 2950 2910 3000 2930 78 895 500 2150 5 1 14499831 427 6.47 0.58 12 0.52 455.00 5083.00 4420 20241031 -33.37 2765 20241209 6.51 3410 -13.64 20250217 2840 3.70 20250409 4420 -33.37 20241031 2765 6.51 20241209 2.30 Y 263020 500 77 억 572567 N N 2332 N 00 N