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
439090/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
20250516,161030,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18010,-850,5,-4.51,3482859745,194419,201.86,18100,18260,17740,24500,13210,18860,17914.11,1.30,0,-46112,19566,19212,18966,18612,18366,19090,18490,16,5640,100,13200,10,1,16378260,2950,18.03,2.59,12,1.19,999.00,6948.00,30850,20240613,-41.62,13200,20241209,36.44,22200,-18.87,20250228,14450,24.64,20250102,30850,-41.62,20240613,13200,36.44,20241209,5.50,Y,439090,100,16 억,,213485,N,N,8980,N,00,N
20250516,151050,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17990,-870,5,-4.61,3375056655,188432,195.64,18100,18260,17740,24500,13210,18860,17911.27,1.30,0,-44926,19566,19212,18966,18612,18366,19090,18490,16,5640,100,13200,10,1,16378260,2946,18.01,2.59,12,1.15,999.00,6948.00,30850,20240613,-41.69,13200,20241209,36.29,22200,-18.96,20250228,14450,24.50,20250102,30850,-41.69,20240613,13200,36.29,20241209,5.50,Y,439090,100,16 억,,213485,N,N,8144,N,00,N
20250516,141044,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17940,-920,5,-4.88,3170776555,177049,183.82,18100,18260,17740,24500,13210,18860,17909.03,1.30,0,-42616,19566,19212,18966,18612,18366,19090,18490,16,5640,100,13200,10,1,16378260,2938,17.96,2.58,12,1.08,999.00,6948.00,30850,20240613,-41.85,13200,20241209,35.91,22200,-19.19,20250228,14450,24.15,20250102,30850,-41.85,20240613,13200,35.91,20241209,5.50,Y,439090,100,16 억,,213485,N,N,8144,N,00,N
20250516,131041,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17940,-920,5,-4.88,3011487190,168175,174.61,18100,18260,17740,24500,13210,18860,17906.87,1.30,0,-39332,19566,19212,18966,18612,18366,19090,18490,16,5640,100,13200,10,1,16378260,2938,17.96,2.58,12,1.03,999.00,6948.00,30850,20240613,-41.85,13200,20241209,35.91,22200,-19.19,20250228,14450,24.15,20250102,30850,-41.85,20240613,13200,35.91,20241209,5.50,Y,439090,100,16 억,,213485,N,N,8144,N,00,N
20250516,121043,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17910,-950,5,-5.04,2859779240,159705,165.82,18100,18260,17740,24500,13210,18860,17906.64,1.30,0,-38593,19566,19212,18966,18612,18366,19090,18490,16,5640,100,13200,10,1,16378260,2933,17.93,2.58,12,0.98,999.00,6948.00,30850,20240613,-41.94,13200,20241209,35.68,22200,-19.32,20250228,14450,23.94,20250102,30850,-41.94,20240613,13200,35.68,20241209,5.50,Y,439090,100,16 억,,213485,N,N,8144,N,00,N
20250516,111001,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17970,-890,5,-4.72,2652411485,148146,153.81,18100,18260,17740,24500,13210,18860,17904.04,1.30,0,-35147,19566,19212,18966,18612,18366,19090,18490,16,5640,100,13200,10,1,16378260,2943,17.99,2.59,12,0.90,999.00,6948.00,30850,20240613,-41.75,13200,20241209,36.14,22200,-19.05,20250228,14450,24.36,20250102,30850,-41.75,20240613,13200,36.14,20241209,5.50,Y,439090,100,16 억,,213485,N,N,8144,N,00,N
20250516,101026,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17860,-1000,5,-5.30,2310928880,129054,133.99,18100,18260,17740,24500,13210,18860,17906.68,1.30,0,-28750,19566,19212,18966,18612,18366,19090,18490,16,5640,100,13200,10,1,16378260,2925,17.88,2.57,12,0.79,999.00,6948.00,30850,20240613,-42.11,13200,20241209,35.30,22200,-19.55,20250228,14450,23.60,20250102,30850,-42.11,20240613,13200,35.30,20241209,5.50,Y,439090,100,16 억,,213485,N,N,8144,N,00,N
20250516,091048,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17960,-900,5,-4.77,1058115420,58880,61.13,18100,18260,17900,24500,13210,18860,17970.71,1.30,0,9050,19566,19212,18966,18612,18366,19090,18490,16,5640,100,13200,10,1,16378260,2942,17.98,2.58,12,0.36,999.00,6948.00,30850,20240613,-41.78,13200,20241209,36.06,22200,-19.10,20250228,14450,24.29,20250102,30850,-41.78,20240613,13200,36.06,20241209,5.50,Y,439090,100,16 억,,213485,N,N,8144,N,00,N
20250515,161205,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18860,-420,5,-2.18,1818423955,96315,100.36,19320,19320,18720,25050,13500,19280,18879.98,1.45,0,-20670,19680,19480,19220,19020,18760,19580,19120,16,5770,100,13490,10,1,16378260,3089,18.88,2.71,12,0.59,999.00,6948.00,30850,20240613,-38.87,13200,20241209,42.88,22200,-15.05,20250228,14450,30.52,20250102,30850,-38.87,20240613,13200,42.88,20241209,5.42,Y,439090,100,16 억,,238282,N,N,8144,N,00,N
20250515,151220,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18770,-510,5,-2.65,1732777015,91763,95.62,19320,19320,18720,25050,13500,19280,18883.18,1.45,0,-21875,19680,19480,19220,19020,18760,19580,19120,16,5770,100,13490,10,1,16378260,3074,18.79,2.70,12,0.56,999.00,6948.00,30850,20240613,-39.16,13200,20241209,42.20,22200,-15.45,20250228,14450,29.90,20250102,30850,-39.16,20240613,13200,42.20,20241209,5.42,Y,439090,100,16 억,,238282,N,N,7563,N,00,N
20250515,141221,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18760,-520,5,-2.70,1578913510,83552,87.06,19320,19320,18730,25050,13500,19280,18897.38,1.45,0,-20572,19680,19480,19220,19020,18760,19580,19120,16,5770,100,13490,10,1,16378260,3073,18.78,2.70,12,0.51,999.00,6948.00,30850,20240613,-39.19,13200,20241209,42.12,22200,-15.50,20250228,14450,29.83,20250102,30850,-39.19,20240613,13200,42.12,20241209,5.42,Y,439090,100,16 억,,238282,N,N,7563,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 161030 55 40.00 KOSDAQ 화학 N N N Y 40 N 18010 -850 5 -4.51 3482859745 194419 201.86 18100 18260 17740 24500 13210 18860 17914.11 1.30 0 -46112 19566 19212 18966 18612 18366 19090 18490 16 5640 100 13200 10 1 16378260 2950 18.03 2.59 12 1.19 999.00 6948.00 30850 20240613 -41.62 13200 20241209 36.44 22200 -18.87 20250228 14450 24.64 20250102 30850 -41.62 20240613 13200 36.44 20241209 5.50 Y 439090 100 16 억 213485 N N 8980 N 00 N
3 20250516 151050 55 40.00 KOSDAQ 화학 N N N Y 40 N 17990 -870 5 -4.61 3375056655 188432 195.64 18100 18260 17740 24500 13210 18860 17911.27 1.30 0 -44926 19566 19212 18966 18612 18366 19090 18490 16 5640 100 13200 10 1 16378260 2946 18.01 2.59 12 1.15 999.00 6948.00 30850 20240613 -41.69 13200 20241209 36.29 22200 -18.96 20250228 14450 24.50 20250102 30850 -41.69 20240613 13200 36.29 20241209 5.50 Y 439090 100 16 억 213485 N N 8144 N 00 N
4 20250516 141044 55 40.00 KOSDAQ 화학 N N N Y 40 N 17940 -920 5 -4.88 3170776555 177049 183.82 18100 18260 17740 24500 13210 18860 17909.03 1.30 0 -42616 19566 19212 18966 18612 18366 19090 18490 16 5640 100 13200 10 1 16378260 2938 17.96 2.58 12 1.08 999.00 6948.00 30850 20240613 -41.85 13200 20241209 35.91 22200 -19.19 20250228 14450 24.15 20250102 30850 -41.85 20240613 13200 35.91 20241209 5.50 Y 439090 100 16 억 213485 N N 8144 N 00 N
5 20250516 131041 55 40.00 KOSDAQ 화학 N N N Y 40 N 17940 -920 5 -4.88 3011487190 168175 174.61 18100 18260 17740 24500 13210 18860 17906.87 1.30 0 -39332 19566 19212 18966 18612 18366 19090 18490 16 5640 100 13200 10 1 16378260 2938 17.96 2.58 12 1.03 999.00 6948.00 30850 20240613 -41.85 13200 20241209 35.91 22200 -19.19 20250228 14450 24.15 20250102 30850 -41.85 20240613 13200 35.91 20241209 5.50 Y 439090 100 16 억 213485 N N 8144 N 00 N
6 20250516 121043 55 40.00 KOSDAQ 화학 N N N Y 40 N 17910 -950 5 -5.04 2859779240 159705 165.82 18100 18260 17740 24500 13210 18860 17906.64 1.30 0 -38593 19566 19212 18966 18612 18366 19090 18490 16 5640 100 13200 10 1 16378260 2933 17.93 2.58 12 0.98 999.00 6948.00 30850 20240613 -41.94 13200 20241209 35.68 22200 -19.32 20250228 14450 23.94 20250102 30850 -41.94 20240613 13200 35.68 20241209 5.50 Y 439090 100 16 억 213485 N N 8144 N 00 N
7 20250516 111001 55 40.00 KOSDAQ 화학 N N N Y 40 N 17970 -890 5 -4.72 2652411485 148146 153.81 18100 18260 17740 24500 13210 18860 17904.04 1.30 0 -35147 19566 19212 18966 18612 18366 19090 18490 16 5640 100 13200 10 1 16378260 2943 17.99 2.59 12 0.90 999.00 6948.00 30850 20240613 -41.75 13200 20241209 36.14 22200 -19.05 20250228 14450 24.36 20250102 30850 -41.75 20240613 13200 36.14 20241209 5.50 Y 439090 100 16 억 213485 N N 8144 N 00 N
8 20250516 101026 55 40.00 KOSDAQ 화학 N N N Y 40 N 17860 -1000 5 -5.30 2310928880 129054 133.99 18100 18260 17740 24500 13210 18860 17906.68 1.30 0 -28750 19566 19212 18966 18612 18366 19090 18490 16 5640 100 13200 10 1 16378260 2925 17.88 2.57 12 0.79 999.00 6948.00 30850 20240613 -42.11 13200 20241209 35.30 22200 -19.55 20250228 14450 23.60 20250102 30850 -42.11 20240613 13200 35.30 20241209 5.50 Y 439090 100 16 억 213485 N N 8144 N 00 N
9 20250516 091048 55 40.00 KOSDAQ 화학 N N N Y 40 N 17960 -900 5 -4.77 1058115420 58880 61.13 18100 18260 17900 24500 13210 18860 17970.71 1.30 0 9050 19566 19212 18966 18612 18366 19090 18490 16 5640 100 13200 10 1 16378260 2942 17.98 2.58 12 0.36 999.00 6948.00 30850 20240613 -41.78 13200 20241209 36.06 22200 -19.10 20250228 14450 24.29 20250102 30850 -41.78 20240613 13200 36.06 20241209 5.50 Y 439090 100 16 억 213485 N N 8144 N 00 N
10 20250515 161205 55 40.00 KOSDAQ 화학 N N N Y 40 N 18860 -420 5 -2.18 1818423955 96315 100.36 19320 19320 18720 25050 13500 19280 18879.98 1.45 0 -20670 19680 19480 19220 19020 18760 19580 19120 16 5770 100 13490 10 1 16378260 3089 18.88 2.71 12 0.59 999.00 6948.00 30850 20240613 -38.87 13200 20241209 42.88 22200 -15.05 20250228 14450 30.52 20250102 30850 -38.87 20240613 13200 42.88 20241209 5.42 Y 439090 100 16 억 238282 N N 8144 N 00 N
11 20250515 151220 55 40.00 KOSDAQ 화학 N N N Y 40 N 18770 -510 5 -2.65 1732777015 91763 95.62 19320 19320 18720 25050 13500 19280 18883.18 1.45 0 -21875 19680 19480 19220 19020 18760 19580 19120 16 5770 100 13490 10 1 16378260 3074 18.79 2.70 12 0.56 999.00 6948.00 30850 20240613 -39.16 13200 20241209 42.20 22200 -15.45 20250228 14450 29.90 20250102 30850 -39.16 20240613 13200 42.20 20241209 5.42 Y 439090 100 16 억 238282 N N 7563 N 00 N
12 20250515 141221 55 40.00 KOSDAQ 화학 N N N Y 40 N 18760 -520 5 -2.70 1578913510 83552 87.06 19320 19320 18730 25050 13500 19280 18897.38 1.45 0 -20572 19680 19480 19220 19020 18760 19580 19120 16 5770 100 13490 10 1 16378260 3073 18.78 2.70 12 0.51 999.00 6948.00 30850 20240613 -39.19 13200 20241209 42.12 22200 -15.50 20250228 14450 29.83 20250102 30850 -39.19 20240613 13200 42.12 20241209 5.42 Y 439090 100 16 억 238282 N N 7563 N 00 N