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
290380/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
20250516,160901,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240503,0.00,2300,20240503,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240516,2300,0.00,20240516,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250516,150918,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240503,0.00,2300,20240503,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240516,2300,0.00,20240516,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250516,140913,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240503,0.00,2300,20240503,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240516,2300,0.00,20240516,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250516,130911,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240503,0.00,2300,20240503,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240516,2300,0.00,20240516,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250516,120915,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240503,0.00,2300,20240503,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240516,2300,0.00,20240516,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250516,110837,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240503,0.00,2300,20240503,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240516,2300,0.00,20240516,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250516,100903,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240503,0.00,2300,20240503,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240516,2300,0.00,20240516,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250516,090917,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240503,0.00,2300,20240503,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240516,2300,0.00,20240516,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250515,161022,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240502,0.00,2300,20240502,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240516,2300,0.00,20240516,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250515,151034,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240502,0.00,2300,20240502,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240516,2300,0.00,20240516,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250515,141035,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240502,0.00,2300,20240502,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240516,2300,0.00,20240516,0.08,Y,290380,500,123 억,,604343,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 160901 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240503 0.00 2300 20240503 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240516 2300 0.00 20240516 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
3 20250516 150918 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240503 0.00 2300 20240503 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240516 2300 0.00 20240516 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
4 20250516 140913 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240503 0.00 2300 20240503 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240516 2300 0.00 20240516 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
5 20250516 130911 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240503 0.00 2300 20240503 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240516 2300 0.00 20240516 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
6 20250516 120915 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240503 0.00 2300 20240503 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240516 2300 0.00 20240516 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
7 20250516 110837 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240503 0.00 2300 20240503 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240516 2300 0.00 20240516 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
8 20250516 100903 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240503 0.00 2300 20240503 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240516 2300 0.00 20240516 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
9 20250516 090917 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240503 0.00 2300 20240503 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240516 2300 0.00 20240516 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
10 20250515 161022 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240502 0.00 2300 20240502 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240516 2300 0.00 20240516 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
11 20250515 151034 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240502 0.00 2300 20240502 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240516 2300 0.00 20240516 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
12 20250515 141035 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240502 0.00 2300 20240502 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240516 2300 0.00 20240516 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N