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
453860/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
20250516,161045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20200,-250,5,-1.22,818217900,39166,137.82,20550,21400,20200,26550,14350,20450,20891.03,2.27,0,-5073,21516,20982,20716,20182,19916,20850,20050,28,6100,500,13080,50,1,5657215,1143,12.05,2.02,12,0.69,1677.00,9982.00,51800,20240529,-61.00,16100,20241210,25.47,24450,-17.38,20250430,16590,21.76,20250210,51800,-61.00,20240529,16100,25.47,20241210,3.59,Y,453860,500,28 억,,128667,N,N,339,N,00,N
20250516,151106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,-100,5,-0.49,792028400,37872,133.26,20550,21400,20200,26550,14350,20450,20913.30,2.27,0,-4713,21516,20982,20716,20182,19916,20850,20050,28,6100,500,13080,50,1,5657215,1151,12.13,2.04,12,0.67,1677.00,9982.00,51800,20240529,-60.71,16100,20241210,26.40,24450,-16.77,20250430,16590,22.66,20250210,51800,-60.71,20240529,16100,26.40,20241210,3.59,Y,453860,500,28 억,,128667,N,N,162,N,00,N
20250516,141059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,0,3,0.00,735351050,35084,123.45,20550,21400,20450,26550,14350,20450,20959.73,2.27,0,-4805,21516,20982,20716,20182,19916,20850,20050,28,6100,500,13080,50,1,5657215,1157,12.19,2.05,12,0.62,1677.00,9982.00,51800,20240529,-60.52,16100,20241210,27.02,24450,-16.36,20250430,16590,23.27,20250210,51800,-60.52,20240529,16100,27.02,20241210,3.59,Y,453860,500,28 억,,128667,N,N,162,N,00,N
20250516,131056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20700,250,2,1.22,658998775,31365,110.37,20550,21400,20500,26550,14350,20450,21010.64,2.27,0,-4180,21516,20982,20716,20182,19916,20850,20050,28,6100,500,13080,50,1,5657215,1171,12.34,2.07,12,0.55,1677.00,9982.00,51800,20240529,-60.04,16100,20241210,28.57,24450,-15.34,20250430,16590,24.77,20250210,51800,-60.04,20240529,16100,28.57,20241210,3.59,Y,453860,500,28 억,,128667,N,N,162,N,00,N
20250516,121059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,300,2,1.47,625356075,29744,104.66,20550,21400,20500,26550,14350,20450,21024.61,2.27,0,-3239,21516,20982,20716,20182,19916,20850,20050,28,6100,500,13080,50,1,5657215,1174,12.37,2.08,12,0.53,1677.00,9982.00,51800,20240529,-59.94,16100,20241210,28.88,24450,-15.13,20250430,16590,25.08,20250210,51800,-59.94,20240529,16100,28.88,20241210,3.59,Y,453860,500,28 억,,128667,N,N,162,N,00,N
20250516,111015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,700,2,3.42,445847375,21180,74.53,20550,21400,20500,26550,14350,20450,21050.40,2.27,0,-376,21516,20982,20716,20182,19916,20850,20050,28,6100,500,13080,50,1,5657215,1197,12.61,2.12,12,0.37,1677.00,9982.00,51800,20240529,-59.17,16100,20241210,31.37,24450,-13.50,20250430,16590,27.49,20250210,51800,-59.17,20240529,16100,31.37,20241210,3.59,Y,453860,500,28 억,,128667,N,N,162,N,00,N
20250516,101041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,550,2,2.69,350605175,16657,58.61,20550,21400,20500,26550,14350,20450,21048.52,2.27,0,-1089,21516,20982,20716,20182,19916,20850,20050,28,6100,500,13080,50,1,5657215,1188,12.52,2.10,12,0.29,1677.00,9982.00,51800,20240529,-59.46,16100,20241210,30.43,24450,-14.11,20250430,16590,26.58,20250210,51800,-59.46,20240529,16100,30.43,20241210,3.59,Y,453860,500,28 억,,128667,N,N,162,N,00,N
20250516,091104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20600,150,2,0.73,36634500,1782,6.27,20550,20700,20500,26550,14350,20450,20558.08,2.27,0,-675,21516,20982,20716,20182,19916,20850,20050,28,6100,500,13080,50,1,5657215,1165,12.28,2.06,12,0.03,1677.00,9982.00,51800,20240529,-60.23,16100,20241210,27.95,24450,-15.75,20250430,16590,24.17,20250210,51800,-60.23,20240529,16100,27.95,20241210,3.59,Y,453860,500,28 억,,128667,N,N,162,N,00,N
20250515,161223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,-700,5,-3.31,587441825,28419,81.22,21250,21250,20450,27450,14850,21150,20670.74,2.38,0,-5757,22216,21682,21316,20782,20416,21500,20600,28,6300,500,13530,50,1,5657215,1157,12.19,2.05,12,0.50,1677.00,9982.00,51800,20240529,-60.52,16100,20241210,27.02,24450,-16.36,20250430,16590,23.27,20250210,51800,-60.52,20240529,16100,27.02,20241210,3.53,Y,453860,500,28 억,,134802,N,N,162,N,00,N
20250515,151239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,-650,5,-3.07,570078425,27570,78.79,21250,21250,20450,27450,14850,21150,20677.49,2.38,0,-5706,22216,21682,21316,20782,20416,21500,20600,28,6300,500,13530,50,1,5657215,1160,12.22,2.05,12,0.49,1677.00,9982.00,51800,20240529,-60.42,16100,20241210,27.33,24450,-16.16,20250430,16590,23.57,20250210,51800,-60.42,20240529,16100,27.33,20241210,3.53,Y,453860,500,28 억,,134802,N,N,449,N,00,N
20250515,141239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,-600,5,-2.84,515350575,24904,71.17,21250,21250,20450,27450,14850,21150,20693.49,2.38,0,-4071,22216,21682,21316,20782,20416,21500,20600,28,6300,500,13530,50,1,5657215,1163,12.25,2.06,12,0.44,1677.00,9982.00,51800,20240529,-60.33,16100,20241210,27.64,24450,-15.95,20250430,16590,23.87,20250210,51800,-60.33,20240529,16100,27.64,20241210,3.53,Y,453860,500,28 억,,134802,N,N,449,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 161045 57 100.00 KOSDAQ 화학 N N N N N 20200 -250 5 -1.22 818217900 39166 137.82 20550 21400 20200 26550 14350 20450 20891.03 2.27 0 -5073 21516 20982 20716 20182 19916 20850 20050 28 6100 500 13080 50 1 5657215 1143 12.05 2.02 12 0.69 1677.00 9982.00 51800 20240529 -61.00 16100 20241210 25.47 24450 -17.38 20250430 16590 21.76 20250210 51800 -61.00 20240529 16100 25.47 20241210 3.59 Y 453860 500 28 억 128667 N N 339 N 00 N
3 20250516 151106 57 100.00 KOSDAQ 화학 N N N N N 20350 -100 5 -0.49 792028400 37872 133.26 20550 21400 20200 26550 14350 20450 20913.30 2.27 0 -4713 21516 20982 20716 20182 19916 20850 20050 28 6100 500 13080 50 1 5657215 1151 12.13 2.04 12 0.67 1677.00 9982.00 51800 20240529 -60.71 16100 20241210 26.40 24450 -16.77 20250430 16590 22.66 20250210 51800 -60.71 20240529 16100 26.40 20241210 3.59 Y 453860 500 28 억 128667 N N 162 N 00 N
4 20250516 141059 57 100.00 KOSDAQ 화학 N N N N N 20450 0 3 0.00 735351050 35084 123.45 20550 21400 20450 26550 14350 20450 20959.73 2.27 0 -4805 21516 20982 20716 20182 19916 20850 20050 28 6100 500 13080 50 1 5657215 1157 12.19 2.05 12 0.62 1677.00 9982.00 51800 20240529 -60.52 16100 20241210 27.02 24450 -16.36 20250430 16590 23.27 20250210 51800 -60.52 20240529 16100 27.02 20241210 3.59 Y 453860 500 28 억 128667 N N 162 N 00 N
5 20250516 131056 57 100.00 KOSDAQ 화학 N N N N N 20700 250 2 1.22 658998775 31365 110.37 20550 21400 20500 26550 14350 20450 21010.64 2.27 0 -4180 21516 20982 20716 20182 19916 20850 20050 28 6100 500 13080 50 1 5657215 1171 12.34 2.07 12 0.55 1677.00 9982.00 51800 20240529 -60.04 16100 20241210 28.57 24450 -15.34 20250430 16590 24.77 20250210 51800 -60.04 20240529 16100 28.57 20241210 3.59 Y 453860 500 28 억 128667 N N 162 N 00 N
6 20250516 121059 57 100.00 KOSDAQ 화학 N N N N N 20750 300 2 1.47 625356075 29744 104.66 20550 21400 20500 26550 14350 20450 21024.61 2.27 0 -3239 21516 20982 20716 20182 19916 20850 20050 28 6100 500 13080 50 1 5657215 1174 12.37 2.08 12 0.53 1677.00 9982.00 51800 20240529 -59.94 16100 20241210 28.88 24450 -15.13 20250430 16590 25.08 20250210 51800 -59.94 20240529 16100 28.88 20241210 3.59 Y 453860 500 28 억 128667 N N 162 N 00 N
7 20250516 111015 57 100.00 KOSDAQ 화학 N N N N N 21150 700 2 3.42 445847375 21180 74.53 20550 21400 20500 26550 14350 20450 21050.40 2.27 0 -376 21516 20982 20716 20182 19916 20850 20050 28 6100 500 13080 50 1 5657215 1197 12.61 2.12 12 0.37 1677.00 9982.00 51800 20240529 -59.17 16100 20241210 31.37 24450 -13.50 20250430 16590 27.49 20250210 51800 -59.17 20240529 16100 31.37 20241210 3.59 Y 453860 500 28 억 128667 N N 162 N 00 N
8 20250516 101041 57 100.00 KOSDAQ 화학 N N N N N 21000 550 2 2.69 350605175 16657 58.61 20550 21400 20500 26550 14350 20450 21048.52 2.27 0 -1089 21516 20982 20716 20182 19916 20850 20050 28 6100 500 13080 50 1 5657215 1188 12.52 2.10 12 0.29 1677.00 9982.00 51800 20240529 -59.46 16100 20241210 30.43 24450 -14.11 20250430 16590 26.58 20250210 51800 -59.46 20240529 16100 30.43 20241210 3.59 Y 453860 500 28 억 128667 N N 162 N 00 N
9 20250516 091104 57 100.00 KOSDAQ 화학 N N N N N 20600 150 2 0.73 36634500 1782 6.27 20550 20700 20500 26550 14350 20450 20558.08 2.27 0 -675 21516 20982 20716 20182 19916 20850 20050 28 6100 500 13080 50 1 5657215 1165 12.28 2.06 12 0.03 1677.00 9982.00 51800 20240529 -60.23 16100 20241210 27.95 24450 -15.75 20250430 16590 24.17 20250210 51800 -60.23 20240529 16100 27.95 20241210 3.59 Y 453860 500 28 억 128667 N N 162 N 00 N
10 20250515 161223 57 100.00 KOSDAQ 화학 N N N N N 20450 -700 5 -3.31 587441825 28419 81.22 21250 21250 20450 27450 14850 21150 20670.74 2.38 0 -5757 22216 21682 21316 20782 20416 21500 20600 28 6300 500 13530 50 1 5657215 1157 12.19 2.05 12 0.50 1677.00 9982.00 51800 20240529 -60.52 16100 20241210 27.02 24450 -16.36 20250430 16590 23.27 20250210 51800 -60.52 20240529 16100 27.02 20241210 3.53 Y 453860 500 28 억 134802 N N 162 N 00 N
11 20250515 151239 57 100.00 KOSDAQ 화학 N N N N N 20500 -650 5 -3.07 570078425 27570 78.79 21250 21250 20450 27450 14850 21150 20677.49 2.38 0 -5706 22216 21682 21316 20782 20416 21500 20600 28 6300 500 13530 50 1 5657215 1160 12.22 2.05 12 0.49 1677.00 9982.00 51800 20240529 -60.42 16100 20241210 27.33 24450 -16.16 20250430 16590 23.57 20250210 51800 -60.42 20240529 16100 27.33 20241210 3.53 Y 453860 500 28 억 134802 N N 449 N 00 N
12 20250515 141239 57 100.00 KOSDAQ 화학 N N N N N 20550 -600 5 -2.84 515350575 24904 71.17 21250 21250 20450 27450 14850 21150 20693.49 2.38 0 -4071 22216 21682 21316 20782 20416 21500 20600 28 6300 500 13530 50 1 5657215 1163 12.25 2.06 12 0.44 1677.00 9982.00 51800 20240529 -60.33 16100 20241210 27.64 24450 -15.95 20250430 16590 23.87 20250210 51800 -60.33 20240529 16100 27.64 20241210 3.53 Y 453860 500 28 억 134802 N N 449 N 00 N