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
420570/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
20250516,161024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9970,-870,5,-8.03,716511490,70483,160.74,10550,10740,9930,14090,7590,10840,10166.09,1.88,0,-15687,11420,11130,10910,10620,10400,11020,10510,29,3250,500,6720,10,1,5847483,583,-34.62,1.82,12,1.21,-288.00,5467.00,41250,20240530,-75.83,7940,20241209,25.57,16340,-38.98,20250306,8200,21.59,20250203,41250,-75.83,20240530,7940,25.57,20241209,1.63,Y,420570,500,29 억,,110222,N,N,1783,N,00,N
20250516,151044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9990,-850,5,-7.84,673206920,66143,150.85,10550,10740,9930,14090,7590,10840,10178.05,1.88,0,-14313,11420,11130,10910,10620,10400,11020,10510,29,3250,500,6720,10,1,5847483,584,-34.69,1.83,12,1.13,-288.00,5467.00,41250,20240530,-75.78,7940,20241209,25.82,16340,-38.86,20250306,8200,21.83,20250203,41250,-75.78,20240530,7940,25.82,20241209,1.63,Y,420570,500,29 억,,110222,N,N,1125,N,00,N
20250516,141038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10010,-830,5,-7.66,603503060,59157,134.91,10550,10740,9930,14090,7590,10840,10201.72,1.88,0,-13843,11420,11130,10910,10620,10400,11020,10510,29,3250,500,6720,10,1,5847483,585,-34.76,1.83,12,1.01,-288.00,5467.00,41250,20240530,-75.73,7940,20241209,26.07,16340,-38.74,20250306,8200,22.07,20250203,41250,-75.73,20240530,7940,26.07,20241209,1.63,Y,420570,500,29 억,,110222,N,N,1125,N,00,N
20250516,131035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,-840,5,-7.75,572512100,56066,127.86,10550,10740,9930,14090,7590,10840,10211.40,1.88,0,-11216,11420,11130,10910,10620,10400,11020,10510,29,3250,500,6720,10,1,5847483,585,-34.72,1.83,12,0.96,-288.00,5467.00,41250,20240530,-75.76,7940,20241209,25.94,16340,-38.80,20250306,8200,21.95,20250203,41250,-75.76,20240530,7940,25.94,20241209,1.63,Y,420570,500,29 억,,110222,N,N,1125,N,00,N
20250516,121037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,-790,5,-7.29,495170990,48312,110.18,10550,10740,9990,14090,7590,10840,10249.44,1.88,0,-8988,11420,11130,10910,10620,10400,11020,10510,29,3250,500,6720,10,1,5847483,588,-34.90,1.84,12,0.83,-288.00,5467.00,41250,20240530,-75.64,7940,20241209,26.57,16340,-38.49,20250306,8200,22.56,20250203,41250,-75.64,20240530,7940,26.57,20241209,1.63,Y,420570,500,29 억,,110222,N,N,1125,N,00,N
20250516,110956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10090,-750,5,-6.92,450531020,43863,100.03,10550,10740,9990,14090,7590,10840,10271.32,1.88,0,-6152,11420,11130,10910,10620,10400,11020,10510,29,3250,500,6720,10,1,5847483,590,-35.03,1.85,12,0.75,-288.00,5467.00,41250,20240530,-75.54,7940,20241209,27.08,16340,-38.25,20250306,8200,23.05,20250203,41250,-75.54,20240530,7940,27.08,20241209,1.63,Y,420570,500,29 억,,110222,N,N,1125,N,00,N
20250516,101021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,-730,5,-6.73,313291440,30227,68.94,10550,10740,10080,14090,7590,10840,10364.62,1.88,0,-7207,11420,11130,10910,10620,10400,11020,10510,29,3250,500,6720,10,1,5847483,591,-35.10,1.85,12,0.52,-288.00,5467.00,41250,20240530,-75.49,7940,20241209,27.33,16340,-38.13,20250306,8200,23.29,20250203,41250,-75.49,20240530,7940,27.33,20241209,1.63,Y,420570,500,29 억,,110222,N,N,1125,N,00,N
20250516,091043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10490,-350,5,-3.23,71091490,6729,15.35,10550,10740,10460,14090,7590,10840,10564.94,1.88,0,-522,11420,11130,10910,10620,10400,11020,10510,29,3250,500,6720,10,1,5847483,613,-36.42,1.92,12,0.12,-288.00,5467.00,41250,20240530,-74.57,7940,20241209,32.12,16340,-35.80,20250306,8200,27.93,20250203,41250,-74.57,20240530,7940,32.12,20241209,1.63,Y,420570,500,29 억,,110222,N,N,1125,N,00,N
20250515,161158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10840,-310,5,-2.78,454826250,42052,147.69,11200,11200,10690,14490,7810,11150,10815.62,1.99,0,-6359,11490,11320,11150,10980,10810,11405,11065,29,3340,500,6910,10,1,5847483,634,-37.64,1.98,12,0.72,-288.00,5467.00,41250,20240530,-73.72,7940,20241209,36.52,16340,-33.66,20250306,8200,32.20,20250203,41250,-73.72,20240530,7940,36.52,20241209,1.67,Y,420570,500,29 억,,116517,N,N,1125,N,00,N
20250515,151213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10760,-390,5,-3.50,415636100,38427,134.96,11200,11200,10690,14490,7810,11150,10816.25,1.99,0,-4948,11490,11320,11150,10980,10810,11405,11065,29,3340,500,6910,10,1,5847483,629,-37.36,1.97,12,0.66,-288.00,5467.00,41250,20240530,-73.92,7940,20241209,35.52,16340,-34.15,20250306,8200,31.22,20250203,41250,-73.92,20240530,7940,35.52,20241209,1.67,Y,420570,500,29 억,,116517,N,N,770,N,00,N
20250515,141214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10750,-400,5,-3.59,325684790,30037,105.49,11200,11200,10700,14490,7810,11150,10842.79,1.99,0,-7268,11490,11320,11150,10980,10810,11405,11065,29,3340,500,6910,10,1,5847483,629,-37.33,1.97,12,0.51,-288.00,5467.00,41250,20240530,-73.94,7940,20241209,35.39,16340,-34.21,20250306,8200,31.10,20250203,41250,-73.94,20240530,7940,35.39,20241209,1.67,Y,420570,500,29 억,,116517,N,N,770,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 161024 57 100.00 KOSDAQ 화학 N N N N N 9970 -870 5 -8.03 716511490 70483 160.74 10550 10740 9930 14090 7590 10840 10166.09 1.88 0 -15687 11420 11130 10910 10620 10400 11020 10510 29 3250 500 6720 10 1 5847483 583 -34.62 1.82 12 1.21 -288.00 5467.00 41250 20240530 -75.83 7940 20241209 25.57 16340 -38.98 20250306 8200 21.59 20250203 41250 -75.83 20240530 7940 25.57 20241209 1.63 Y 420570 500 29 억 110222 N N 1783 N 00 N
3 20250516 151044 57 100.00 KOSDAQ 화학 N N N N N 9990 -850 5 -7.84 673206920 66143 150.85 10550 10740 9930 14090 7590 10840 10178.05 1.88 0 -14313 11420 11130 10910 10620 10400 11020 10510 29 3250 500 6720 10 1 5847483 584 -34.69 1.83 12 1.13 -288.00 5467.00 41250 20240530 -75.78 7940 20241209 25.82 16340 -38.86 20250306 8200 21.83 20250203 41250 -75.78 20240530 7940 25.82 20241209 1.63 Y 420570 500 29 억 110222 N N 1125 N 00 N
4 20250516 141038 57 100.00 KOSDAQ 화학 N N N N N 10010 -830 5 -7.66 603503060 59157 134.91 10550 10740 9930 14090 7590 10840 10201.72 1.88 0 -13843 11420 11130 10910 10620 10400 11020 10510 29 3250 500 6720 10 1 5847483 585 -34.76 1.83 12 1.01 -288.00 5467.00 41250 20240530 -75.73 7940 20241209 26.07 16340 -38.74 20250306 8200 22.07 20250203 41250 -75.73 20240530 7940 26.07 20241209 1.63 Y 420570 500 29 억 110222 N N 1125 N 00 N
5 20250516 131035 57 100.00 KOSDAQ 화학 N N N N N 10000 -840 5 -7.75 572512100 56066 127.86 10550 10740 9930 14090 7590 10840 10211.40 1.88 0 -11216 11420 11130 10910 10620 10400 11020 10510 29 3250 500 6720 10 1 5847483 585 -34.72 1.83 12 0.96 -288.00 5467.00 41250 20240530 -75.76 7940 20241209 25.94 16340 -38.80 20250306 8200 21.95 20250203 41250 -75.76 20240530 7940 25.94 20241209 1.63 Y 420570 500 29 억 110222 N N 1125 N 00 N
6 20250516 121037 57 100.00 KOSDAQ 화학 N N N N N 10050 -790 5 -7.29 495170990 48312 110.18 10550 10740 9990 14090 7590 10840 10249.44 1.88 0 -8988 11420 11130 10910 10620 10400 11020 10510 29 3250 500 6720 10 1 5847483 588 -34.90 1.84 12 0.83 -288.00 5467.00 41250 20240530 -75.64 7940 20241209 26.57 16340 -38.49 20250306 8200 22.56 20250203 41250 -75.64 20240530 7940 26.57 20241209 1.63 Y 420570 500 29 억 110222 N N 1125 N 00 N
7 20250516 110956 57 100.00 KOSDAQ 화학 N N N N N 10090 -750 5 -6.92 450531020 43863 100.03 10550 10740 9990 14090 7590 10840 10271.32 1.88 0 -6152 11420 11130 10910 10620 10400 11020 10510 29 3250 500 6720 10 1 5847483 590 -35.03 1.85 12 0.75 -288.00 5467.00 41250 20240530 -75.54 7940 20241209 27.08 16340 -38.25 20250306 8200 23.05 20250203 41250 -75.54 20240530 7940 27.08 20241209 1.63 Y 420570 500 29 억 110222 N N 1125 N 00 N
8 20250516 101021 57 100.00 KOSDAQ 화학 N N N N N 10110 -730 5 -6.73 313291440 30227 68.94 10550 10740 10080 14090 7590 10840 10364.62 1.88 0 -7207 11420 11130 10910 10620 10400 11020 10510 29 3250 500 6720 10 1 5847483 591 -35.10 1.85 12 0.52 -288.00 5467.00 41250 20240530 -75.49 7940 20241209 27.33 16340 -38.13 20250306 8200 23.29 20250203 41250 -75.49 20240530 7940 27.33 20241209 1.63 Y 420570 500 29 억 110222 N N 1125 N 00 N
9 20250516 091043 57 100.00 KOSDAQ 화학 N N N N N 10490 -350 5 -3.23 71091490 6729 15.35 10550 10740 10460 14090 7590 10840 10564.94 1.88 0 -522 11420 11130 10910 10620 10400 11020 10510 29 3250 500 6720 10 1 5847483 613 -36.42 1.92 12 0.12 -288.00 5467.00 41250 20240530 -74.57 7940 20241209 32.12 16340 -35.80 20250306 8200 27.93 20250203 41250 -74.57 20240530 7940 32.12 20241209 1.63 Y 420570 500 29 억 110222 N N 1125 N 00 N
10 20250515 161158 57 100.00 KOSDAQ 화학 N N N N N 10840 -310 5 -2.78 454826250 42052 147.69 11200 11200 10690 14490 7810 11150 10815.62 1.99 0 -6359 11490 11320 11150 10980 10810 11405 11065 29 3340 500 6910 10 1 5847483 634 -37.64 1.98 12 0.72 -288.00 5467.00 41250 20240530 -73.72 7940 20241209 36.52 16340 -33.66 20250306 8200 32.20 20250203 41250 -73.72 20240530 7940 36.52 20241209 1.67 Y 420570 500 29 억 116517 N N 1125 N 00 N
11 20250515 151213 57 100.00 KOSDAQ 화학 N N N N N 10760 -390 5 -3.50 415636100 38427 134.96 11200 11200 10690 14490 7810 11150 10816.25 1.99 0 -4948 11490 11320 11150 10980 10810 11405 11065 29 3340 500 6910 10 1 5847483 629 -37.36 1.97 12 0.66 -288.00 5467.00 41250 20240530 -73.92 7940 20241209 35.52 16340 -34.15 20250306 8200 31.22 20250203 41250 -73.92 20240530 7940 35.52 20241209 1.67 Y 420570 500 29 억 116517 N N 770 N 00 N
12 20250515 141214 57 100.00 KOSDAQ 화학 N N N N N 10750 -400 5 -3.59 325684790 30037 105.49 11200 11200 10700 14490 7810 11150 10842.79 1.99 0 -7268 11490 11320 11150 10980 10810 11405 11065 29 3340 500 6910 10 1 5847483 629 -37.33 1.97 12 0.51 -288.00 5467.00 41250 20240530 -73.94 7940 20241209 35.39 16340 -34.21 20250306 8200 31.10 20250203 41250 -73.94 20240530 7940 35.39 20241209 1.67 Y 420570 500 29 억 116517 N N 770 N 00 N