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
340440/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
20250516,160938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1388,-45,5,-3.14,139856237,100128,125.55,1445,1449,1382,1862,1004,1433,1396.77,0.45,0,3304,1483,1458,1445,1420,1407,1451,1413,28,429,100,970,1,1,28378364,394,16.93,1.16,12,0.35,82.00,1198.00,1900,20240520,-26.95,1080,20241210,28.52,1617,-14.16,20250428,1082,28.28,20250409,1900,-26.95,20240520,1080,28.52,20241210,0.82,Y,340440,100,28 억,,127198,N,N,0,N,00,N
20250516,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1389,-44,5,-3.07,127768036,91444,114.66,1445,1449,1382,1862,1004,1433,1397.23,0.45,0,3934,1483,1458,1445,1420,1407,1451,1413,28,429,100,970,1,1,28378364,394,16.94,1.16,12,0.32,82.00,1198.00,1900,20240520,-26.89,1080,20241210,28.61,1617,-14.10,20250428,1082,28.37,20250409,1900,-26.89,20240520,1080,28.61,20241210,0.82,Y,340440,100,28 억,,127198,N,N,0,N,00,N
20250516,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1390,-43,5,-3.00,113491919,81202,101.82,1445,1449,1382,1862,1004,1433,1397.65,0.45,0,5315,1483,1458,1445,1420,1407,1451,1413,28,429,100,970,1,1,28378364,394,16.95,1.16,12,0.29,82.00,1198.00,1900,20240520,-26.84,1080,20241210,28.70,1617,-14.04,20250428,1082,28.47,20250409,1900,-26.84,20240520,1080,28.70,20241210,0.82,Y,340440,100,28 억,,127198,N,N,0,N,00,N
20250516,130949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1396,-37,5,-2.58,106303155,76022,95.33,1445,1449,1382,1862,1004,1433,1398.32,0.45,0,4055,1483,1458,1445,1420,1407,1451,1413,28,429,100,970,1,1,28378364,396,17.02,1.17,12,0.27,82.00,1198.00,1900,20240520,-26.53,1080,20241210,29.26,1617,-13.67,20250428,1082,29.02,20250409,1900,-26.53,20240520,1080,29.26,20241210,0.82,Y,340440,100,28 억,,127198,N,N,0,N,00,N
20250516,120951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,-33,5,-2.30,96643697,69077,86.62,1445,1449,1382,1862,1004,1433,1399.07,0.45,0,4185,1483,1458,1445,1420,1407,1451,1413,28,429,100,970,1,1,28378364,397,17.07,1.17,12,0.24,82.00,1198.00,1900,20240520,-26.32,1080,20241210,29.63,1617,-13.42,20250428,1082,29.39,20250409,1900,-26.32,20240520,1080,29.63,20241210,0.82,Y,340440,100,28 억,,127198,N,N,0,N,00,N
20250516,110912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1385,-48,5,-3.35,92663686,66224,83.04,1445,1449,1382,1862,1004,1433,1399.25,0.45,0,5100,1483,1458,1445,1420,1407,1451,1413,28,429,100,970,1,1,28378364,393,16.89,1.16,12,0.23,82.00,1198.00,1900,20240520,-27.11,1080,20241210,28.24,1617,-14.35,20250428,1082,28.00,20250409,1900,-27.11,20240520,1080,28.24,20241210,0.82,Y,340440,100,28 억,,127198,N,N,0,N,00,N
20250516,100938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1383,-50,5,-3.49,80255612,57275,71.82,1445,1449,1382,1862,1004,1433,1401.23,0.45,0,5249,1483,1458,1445,1420,1407,1451,1413,28,429,100,970,1,1,28378364,392,16.87,1.15,12,0.20,82.00,1198.00,1900,20240520,-27.21,1080,20241210,28.06,1617,-14.47,20250428,1082,27.82,20250409,1900,-27.21,20240520,1080,28.06,20241210,0.82,Y,340440,100,28 억,,127198,N,N,0,N,00,N
20250516,090955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1447,14,2,0.98,4919549,3400,4.26,1445,1449,1438,1862,1004,1433,1446.93,0.45,0,-2944,1483,1458,1445,1420,1407,1451,1413,28,429,100,970,1,1,28378364,411,17.65,1.21,12,0.01,82.00,1198.00,1900,20240520,-23.84,1080,20241210,33.98,1617,-10.51,20250428,1082,33.73,20250409,1900,-23.84,20240520,1080,33.98,20241210,0.82,Y,340440,100,28 억,,127198,N,N,0,N,00,N
20250515,161105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1433,-27,5,-1.85,114380251,79265,71.00,1460,1470,1432,1898,1022,1460,1443.02,0.46,0,-3002,1514,1487,1448,1421,1382,1500,1434,28,438,100,990,1,1,28378364,407,17.48,1.20,12,0.28,82.00,1198.00,1900,20240520,-24.58,1080,20241210,32.69,1617,-11.38,20250428,1082,32.44,20250409,1900,-24.58,20240520,1080,32.69,20241210,0.81,Y,340440,100,28 억,,130082,N,N,0,N,00,N
20250515,151119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1432,-28,5,-1.92,111936898,77561,69.47,1460,1470,1432,1898,1022,1460,1443.21,0.46,0,-2285,1514,1487,1448,1421,1382,1500,1434,28,438,100,990,1,1,28378364,406,17.46,1.20,12,0.27,82.00,1198.00,1900,20240520,-24.63,1080,20241210,32.59,1617,-11.44,20250428,1082,32.35,20250409,1900,-24.63,20240520,1080,32.59,20241210,0.81,Y,340440,100,28 억,,130082,N,N,0,N,00,N
20250515,141119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1439,-21,5,-1.44,99017054,68556,61.41,1460,1470,1434,1898,1022,1460,1444.32,0.46,0,-1959,1514,1487,1448,1421,1382,1500,1434,28,438,100,990,1,1,28378364,408,17.55,1.20,12,0.24,82.00,1198.00,1900,20240520,-24.26,1080,20241210,33.24,1617,-11.01,20250428,1082,32.99,20250409,1900,-24.26,20240520,1080,33.24,20241210,0.81,Y,340440,100,28 억,,130082,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 160938 57 100.00 KOSDAQ 화학 N N N N N 1388 -45 5 -3.14 139856237 100128 125.55 1445 1449 1382 1862 1004 1433 1396.77 0.45 0 3304 1483 1458 1445 1420 1407 1451 1413 28 429 100 970 1 1 28378364 394 16.93 1.16 12 0.35 82.00 1198.00 1900 20240520 -26.95 1080 20241210 28.52 1617 -14.16 20250428 1082 28.28 20250409 1900 -26.95 20240520 1080 28.52 20241210 0.82 Y 340440 100 28 억 127198 N N 0 N 00 N
3 20250516 150956 57 100.00 KOSDAQ 화학 N N N N N 1389 -44 5 -3.07 127768036 91444 114.66 1445 1449 1382 1862 1004 1433 1397.23 0.45 0 3934 1483 1458 1445 1420 1407 1451 1413 28 429 100 970 1 1 28378364 394 16.94 1.16 12 0.32 82.00 1198.00 1900 20240520 -26.89 1080 20241210 28.61 1617 -14.10 20250428 1082 28.37 20250409 1900 -26.89 20240520 1080 28.61 20241210 0.82 Y 340440 100 28 억 127198 N N 0 N 00 N
4 20250516 140951 57 100.00 KOSDAQ 화학 N N N N N 1390 -43 5 -3.00 113491919 81202 101.82 1445 1449 1382 1862 1004 1433 1397.65 0.45 0 5315 1483 1458 1445 1420 1407 1451 1413 28 429 100 970 1 1 28378364 394 16.95 1.16 12 0.29 82.00 1198.00 1900 20240520 -26.84 1080 20241210 28.70 1617 -14.04 20250428 1082 28.47 20250409 1900 -26.84 20240520 1080 28.70 20241210 0.82 Y 340440 100 28 억 127198 N N 0 N 00 N
5 20250516 130949 57 100.00 KOSDAQ 화학 N N N N N 1396 -37 5 -2.58 106303155 76022 95.33 1445 1449 1382 1862 1004 1433 1398.32 0.45 0 4055 1483 1458 1445 1420 1407 1451 1413 28 429 100 970 1 1 28378364 396 17.02 1.17 12 0.27 82.00 1198.00 1900 20240520 -26.53 1080 20241210 29.26 1617 -13.67 20250428 1082 29.02 20250409 1900 -26.53 20240520 1080 29.26 20241210 0.82 Y 340440 100 28 억 127198 N N 0 N 00 N
6 20250516 120951 57 100.00 KOSDAQ 화학 N N N N N 1400 -33 5 -2.30 96643697 69077 86.62 1445 1449 1382 1862 1004 1433 1399.07 0.45 0 4185 1483 1458 1445 1420 1407 1451 1413 28 429 100 970 1 1 28378364 397 17.07 1.17 12 0.24 82.00 1198.00 1900 20240520 -26.32 1080 20241210 29.63 1617 -13.42 20250428 1082 29.39 20250409 1900 -26.32 20240520 1080 29.63 20241210 0.82 Y 340440 100 28 억 127198 N N 0 N 00 N
7 20250516 110912 57 100.00 KOSDAQ 화학 N N N N N 1385 -48 5 -3.35 92663686 66224 83.04 1445 1449 1382 1862 1004 1433 1399.25 0.45 0 5100 1483 1458 1445 1420 1407 1451 1413 28 429 100 970 1 1 28378364 393 16.89 1.16 12 0.23 82.00 1198.00 1900 20240520 -27.11 1080 20241210 28.24 1617 -14.35 20250428 1082 28.00 20250409 1900 -27.11 20240520 1080 28.24 20241210 0.82 Y 340440 100 28 억 127198 N N 0 N 00 N
8 20250516 100938 57 100.00 KOSDAQ 화학 N N N N N 1383 -50 5 -3.49 80255612 57275 71.82 1445 1449 1382 1862 1004 1433 1401.23 0.45 0 5249 1483 1458 1445 1420 1407 1451 1413 28 429 100 970 1 1 28378364 392 16.87 1.15 12 0.20 82.00 1198.00 1900 20240520 -27.21 1080 20241210 28.06 1617 -14.47 20250428 1082 27.82 20250409 1900 -27.21 20240520 1080 28.06 20241210 0.82 Y 340440 100 28 억 127198 N N 0 N 00 N
9 20250516 090955 57 100.00 KOSDAQ 화학 N N N N N 1447 14 2 0.98 4919549 3400 4.26 1445 1449 1438 1862 1004 1433 1446.93 0.45 0 -2944 1483 1458 1445 1420 1407 1451 1413 28 429 100 970 1 1 28378364 411 17.65 1.21 12 0.01 82.00 1198.00 1900 20240520 -23.84 1080 20241210 33.98 1617 -10.51 20250428 1082 33.73 20250409 1900 -23.84 20240520 1080 33.98 20241210 0.82 Y 340440 100 28 억 127198 N N 0 N 00 N
10 20250515 161105 57 100.00 KOSDAQ 화학 N N N N N 1433 -27 5 -1.85 114380251 79265 71.00 1460 1470 1432 1898 1022 1460 1443.02 0.46 0 -3002 1514 1487 1448 1421 1382 1500 1434 28 438 100 990 1 1 28378364 407 17.48 1.20 12 0.28 82.00 1198.00 1900 20240520 -24.58 1080 20241210 32.69 1617 -11.38 20250428 1082 32.44 20250409 1900 -24.58 20240520 1080 32.69 20241210 0.81 Y 340440 100 28 억 130082 N N 0 N 00 N
11 20250515 151119 57 100.00 KOSDAQ 화학 N N N N N 1432 -28 5 -1.92 111936898 77561 69.47 1460 1470 1432 1898 1022 1460 1443.21 0.46 0 -2285 1514 1487 1448 1421 1382 1500 1434 28 438 100 990 1 1 28378364 406 17.46 1.20 12 0.27 82.00 1198.00 1900 20240520 -24.63 1080 20241210 32.59 1617 -11.44 20250428 1082 32.35 20250409 1900 -24.63 20240520 1080 32.59 20241210 0.81 Y 340440 100 28 억 130082 N N 0 N 00 N
12 20250515 141119 57 100.00 KOSDAQ 화학 N N N N N 1439 -21 5 -1.44 99017054 68556 61.41 1460 1470 1434 1898 1022 1460 1444.32 0.46 0 -1959 1514 1487 1448 1421 1382 1500 1434 28 438 100 990 1 1 28378364 408 17.55 1.20 12 0.24 82.00 1198.00 1900 20240520 -24.26 1080 20241210 33.24 1617 -11.01 20250428 1082 32.99 20250409 1900 -24.26 20240520 1080 33.24 20241210 0.81 Y 340440 100 28 억 130082 N N 0 N 00 N