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
352090/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
20250516,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4140,-65,5,-1.55,2559832010,603577,131.05,4150,4320,4120,5460,2945,4205,4241.57,2.69,0,55640,4448,4326,4223,4101,3998,4275,4050,27,1255,100,3020,5,1,26872998,1113,7.75,1.24,12,2.25,534.00,3336.00,4615,20250513,-10.29,2880,20241209,43.75,4615,-10.29,20250513,2950,40.34,20250203,8400,-50.71,20240816,2880,43.75,20241209,1.40,Y,352090,100,26 억,,721875,N,N,622,N,00,N
20250516,151003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4155,-50,5,-1.19,2405021550,566171,122.92,4150,4320,4125,5460,2945,4205,4247.88,2.69,0,46695,4448,4326,4223,4101,3998,4275,4050,27,1255,100,3020,5,1,26872998,1117,7.78,1.25,12,2.11,534.00,3336.00,4615,20250513,-9.97,2880,20241209,44.27,4615,-9.97,20250513,2950,40.85,20250203,8400,-50.54,20240816,2880,44.27,20241209,1.40,Y,352090,100,26 억,,721875,N,N,0,N,00,N
20250516,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4235,30,2,0.71,1985122475,465746,101.12,4150,4320,4150,5460,2945,4205,4262.25,2.69,0,37977,4448,4326,4223,4101,3998,4275,4050,27,1255,100,3020,5,1,26872998,1138,7.93,1.27,12,1.73,534.00,3336.00,4615,20250513,-8.23,2880,20241209,47.05,4615,-8.23,20250513,2950,43.56,20250203,8400,-49.58,20240816,2880,47.05,20241209,1.40,Y,352090,100,26 억,,721875,N,N,0,N,00,N
20250516,130955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,70,2,1.66,1722828810,404131,87.74,4150,4320,4150,5460,2945,4205,4263.06,2.69,0,29473,4448,4326,4223,4101,3998,4275,4050,27,1255,100,3020,5,1,26872998,1149,8.01,1.28,12,1.50,534.00,3336.00,4615,20250513,-7.37,2880,20241209,48.44,4615,-7.37,20250513,2950,44.92,20250203,8400,-49.11,20240816,2880,48.44,20241209,1.40,Y,352090,100,26 억,,721875,N,N,0,N,00,N
20250516,120957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,70,2,1.66,1605336410,376591,81.76,4150,4320,4150,5460,2945,4205,4262.83,2.69,0,33617,4448,4326,4223,4101,3998,4275,4050,27,1255,100,3020,5,1,26872998,1149,8.01,1.28,12,1.40,534.00,3336.00,4615,20250513,-7.37,2880,20241209,48.44,4615,-7.37,20250513,2950,44.92,20250203,8400,-49.11,20240816,2880,48.44,20241209,1.40,Y,352090,100,26 억,,721875,N,N,0,N,00,N
20250516,110919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4290,85,2,2.02,1449653285,340228,73.87,4150,4320,4150,5460,2945,4205,4260.85,2.69,0,41507,4448,4326,4223,4101,3998,4275,4050,27,1255,100,3020,5,1,26872998,1153,8.03,1.29,12,1.27,534.00,3336.00,4615,20250513,-7.04,2880,20241209,48.96,4615,-7.04,20250513,2950,45.42,20250203,8400,-48.93,20240816,2880,48.96,20241209,1.40,Y,352090,100,26 억,,721875,N,N,0,N,00,N
20250516,100944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4255,50,2,1.19,1100229600,258905,56.21,4150,4310,4150,5460,2945,4205,4249.57,2.69,0,27868,4448,4326,4223,4101,3998,4275,4050,27,1255,100,3020,5,1,26872998,1143,7.97,1.28,12,0.96,534.00,3336.00,4615,20250513,-7.80,2880,20241209,47.74,4615,-7.80,20250513,2950,44.24,20250203,8400,-49.35,20240816,2880,47.74,20241209,1.40,Y,352090,100,26 억,,721875,N,N,0,N,00,N
20250516,091001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4230,25,2,0.59,338608210,80643,17.51,4150,4240,4150,5460,2945,4205,4198.85,2.69,0,18172,4448,4326,4223,4101,3998,4275,4050,27,1255,100,3020,5,1,26872998,1137,7.92,1.27,12,0.30,534.00,3336.00,4615,20250513,-8.34,2880,20241209,46.88,4615,-8.34,20250513,2950,43.39,20250203,8400,-49.64,20240816,2880,46.88,20241209,1.40,Y,352090,100,26 억,,721875,N,N,0,N,00,N
20250515,161113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4205,-80,5,-1.87,1915481222,452633,51.75,4245,4345,4120,5570,3000,4285,4231.79,2.60,0,21829,4395,4340,4280,4225,4165,4367,4252,27,1285,100,3080,5,1,26872998,1130,7.87,1.26,12,1.68,534.00,3336.00,4615,20250513,-8.88,2880,20241209,46.01,4615,-8.88,20250513,2950,42.54,20250203,8400,-49.94,20240816,2880,46.01,20241209,0.85,Y,352090,100,26 억,,698048,N,N,0,N,00,N
20250515,151127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4210,-75,5,-1.75,1700827382,401980,45.96,4245,4345,4120,5570,3000,4285,4231.01,2.60,0,35465,4395,4340,4280,4225,4165,4367,4252,27,1285,100,3080,5,1,26872998,1131,7.88,1.26,12,1.50,534.00,3336.00,4615,20250513,-8.78,2880,20241209,46.18,4615,-8.78,20250513,2950,42.71,20250203,8400,-49.88,20240816,2880,46.18,20241209,0.85,Y,352090,100,26 억,,698048,N,N,0,N,00,N
20250515,141127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4190,-95,5,-2.22,1471675557,347244,39.70,4245,4345,4120,5570,3000,4285,4238.05,2.60,0,18362,4395,4340,4280,4225,4165,4367,4252,27,1285,100,3080,5,1,26872998,1126,7.85,1.26,12,1.29,534.00,3336.00,4615,20250513,-9.21,2880,20241209,45.49,4615,-9.21,20250513,2950,42.03,20250203,8400,-50.12,20240816,2880,45.49,20241209,0.85,Y,352090,100,26 억,,698048,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 160945 57 100.00 KOSDAQ 화학 N N N N N 4140 -65 5 -1.55 2559832010 603577 131.05 4150 4320 4120 5460 2945 4205 4241.57 2.69 0 55640 4448 4326 4223 4101 3998 4275 4050 27 1255 100 3020 5 1 26872998 1113 7.75 1.24 12 2.25 534.00 3336.00 4615 20250513 -10.29 2880 20241209 43.75 4615 -10.29 20250513 2950 40.34 20250203 8400 -50.71 20240816 2880 43.75 20241209 1.40 Y 352090 100 26 억 721875 N N 622 N 00 N
3 20250516 151003 57 100.00 KOSDAQ 화학 N N N N N 4155 -50 5 -1.19 2405021550 566171 122.92 4150 4320 4125 5460 2945 4205 4247.88 2.69 0 46695 4448 4326 4223 4101 3998 4275 4050 27 1255 100 3020 5 1 26872998 1117 7.78 1.25 12 2.11 534.00 3336.00 4615 20250513 -9.97 2880 20241209 44.27 4615 -9.97 20250513 2950 40.85 20250203 8400 -50.54 20240816 2880 44.27 20241209 1.40 Y 352090 100 26 억 721875 N N 0 N 00 N
4 20250516 140958 57 100.00 KOSDAQ 화학 N N N N N 4235 30 2 0.71 1985122475 465746 101.12 4150 4320 4150 5460 2945 4205 4262.25 2.69 0 37977 4448 4326 4223 4101 3998 4275 4050 27 1255 100 3020 5 1 26872998 1138 7.93 1.27 12 1.73 534.00 3336.00 4615 20250513 -8.23 2880 20241209 47.05 4615 -8.23 20250513 2950 43.56 20250203 8400 -49.58 20240816 2880 47.05 20241209 1.40 Y 352090 100 26 억 721875 N N 0 N 00 N
5 20250516 130955 57 100.00 KOSDAQ 화학 N N N N N 4275 70 2 1.66 1722828810 404131 87.74 4150 4320 4150 5460 2945 4205 4263.06 2.69 0 29473 4448 4326 4223 4101 3998 4275 4050 27 1255 100 3020 5 1 26872998 1149 8.01 1.28 12 1.50 534.00 3336.00 4615 20250513 -7.37 2880 20241209 48.44 4615 -7.37 20250513 2950 44.92 20250203 8400 -49.11 20240816 2880 48.44 20241209 1.40 Y 352090 100 26 억 721875 N N 0 N 00 N
6 20250516 120957 57 100.00 KOSDAQ 화학 N N N N N 4275 70 2 1.66 1605336410 376591 81.76 4150 4320 4150 5460 2945 4205 4262.83 2.69 0 33617 4448 4326 4223 4101 3998 4275 4050 27 1255 100 3020 5 1 26872998 1149 8.01 1.28 12 1.40 534.00 3336.00 4615 20250513 -7.37 2880 20241209 48.44 4615 -7.37 20250513 2950 44.92 20250203 8400 -49.11 20240816 2880 48.44 20241209 1.40 Y 352090 100 26 억 721875 N N 0 N 00 N
7 20250516 110919 57 100.00 KOSDAQ 화학 N N N N N 4290 85 2 2.02 1449653285 340228 73.87 4150 4320 4150 5460 2945 4205 4260.85 2.69 0 41507 4448 4326 4223 4101 3998 4275 4050 27 1255 100 3020 5 1 26872998 1153 8.03 1.29 12 1.27 534.00 3336.00 4615 20250513 -7.04 2880 20241209 48.96 4615 -7.04 20250513 2950 45.42 20250203 8400 -48.93 20240816 2880 48.96 20241209 1.40 Y 352090 100 26 억 721875 N N 0 N 00 N
8 20250516 100944 57 100.00 KOSDAQ 화학 N N N N N 4255 50 2 1.19 1100229600 258905 56.21 4150 4310 4150 5460 2945 4205 4249.57 2.69 0 27868 4448 4326 4223 4101 3998 4275 4050 27 1255 100 3020 5 1 26872998 1143 7.97 1.28 12 0.96 534.00 3336.00 4615 20250513 -7.80 2880 20241209 47.74 4615 -7.80 20250513 2950 44.24 20250203 8400 -49.35 20240816 2880 47.74 20241209 1.40 Y 352090 100 26 억 721875 N N 0 N 00 N
9 20250516 091001 57 100.00 KOSDAQ 화학 N N N N N 4230 25 2 0.59 338608210 80643 17.51 4150 4240 4150 5460 2945 4205 4198.85 2.69 0 18172 4448 4326 4223 4101 3998 4275 4050 27 1255 100 3020 5 1 26872998 1137 7.92 1.27 12 0.30 534.00 3336.00 4615 20250513 -8.34 2880 20241209 46.88 4615 -8.34 20250513 2950 43.39 20250203 8400 -49.64 20240816 2880 46.88 20241209 1.40 Y 352090 100 26 억 721875 N N 0 N 00 N
10 20250515 161113 57 100.00 KOSDAQ 화학 N N N N N 4205 -80 5 -1.87 1915481222 452633 51.75 4245 4345 4120 5570 3000 4285 4231.79 2.60 0 21829 4395 4340 4280 4225 4165 4367 4252 27 1285 100 3080 5 1 26872998 1130 7.87 1.26 12 1.68 534.00 3336.00 4615 20250513 -8.88 2880 20241209 46.01 4615 -8.88 20250513 2950 42.54 20250203 8400 -49.94 20240816 2880 46.01 20241209 0.85 Y 352090 100 26 억 698048 N N 0 N 00 N
11 20250515 151127 57 100.00 KOSDAQ 화학 N N N N N 4210 -75 5 -1.75 1700827382 401980 45.96 4245 4345 4120 5570 3000 4285 4231.01 2.60 0 35465 4395 4340 4280 4225 4165 4367 4252 27 1285 100 3080 5 1 26872998 1131 7.88 1.26 12 1.50 534.00 3336.00 4615 20250513 -8.78 2880 20241209 46.18 4615 -8.78 20250513 2950 42.71 20250203 8400 -49.88 20240816 2880 46.18 20241209 0.85 Y 352090 100 26 억 698048 N N 0 N 00 N
12 20250515 141127 57 100.00 KOSDAQ 화학 N N N N N 4190 -95 5 -2.22 1471675557 347244 39.70 4245 4345 4120 5570 3000 4285 4238.05 2.60 0 18362 4395 4340 4280 4225 4165 4367 4252 27 1285 100 3080 5 1 26872998 1126 7.85 1.26 12 1.29 534.00 3336.00 4615 20250513 -9.21 2880 20241209 45.49 4615 -9.21 20250513 2950 42.03 20250203 8400 -50.12 20240816 2880 45.49 20241209 0.85 Y 352090 100 26 억 698048 N N 0 N 00 N