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
489500/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
20250516,161112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21450,-1200,5,-5.30,4948445900,228090,52.20,22800,22800,21300,29400,15900,22650,21696.14,2.20,0,-18492,27350,25000,23500,21150,19650,24250,20400,6,6750,100,15850,50,1,6278056,1347,14.59,3.27,12,3.63,1470.00,6556.00,77800,20250225,-72.43,21050,20250409,1.90,77800,-72.43,20250225,21050,1.90,20250409,77800,-72.43,20250225,21050,1.90,20250409,1.28,Y,489500,100,6 억,,137877,N,N,2533,N,00,N
20250516,151135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,-1100,5,-4.86,4764991000,219546,50.24,22800,22800,21300,29400,15900,22650,21703.75,2.20,0,-15915,27350,25000,23500,21150,19650,24250,20400,6,6750,100,15850,50,1,6278056,1353,14.66,3.29,12,3.50,1470.00,6556.00,77800,20250225,-72.30,21050,20250409,2.38,77800,-72.30,20250225,21050,2.38,20250409,77800,-72.30,20250225,21050,2.38,20250409,1.28,Y,489500,100,6 억,,137877,N,N,1126,N,00,N
20250516,141128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21500,-1150,5,-5.08,4404100650,202742,46.40,22800,22800,21300,29400,15900,22650,21722.59,2.20,0,-16038,27350,25000,23500,21150,19650,24250,20400,6,6750,100,15850,50,1,6278056,1350,14.63,3.28,12,3.23,1470.00,6556.00,77800,20250225,-72.37,21050,20250409,2.14,77800,-72.37,20250225,21050,2.14,20250409,77800,-72.37,20250225,21050,2.14,20250409,1.28,Y,489500,100,6 억,,137877,N,N,1126,N,00,N
20250516,131124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,-1000,5,-4.42,4072032575,187332,42.87,22800,22800,21300,29400,15900,22650,21736.89,2.20,0,-13346,27350,25000,23500,21150,19650,24250,20400,6,6750,100,15850,50,1,6278056,1359,14.73,3.30,12,2.98,1470.00,6556.00,77800,20250225,-72.17,21050,20250409,2.85,77800,-72.17,20250225,21050,2.85,20250409,77800,-72.17,20250225,21050,2.85,20250409,1.28,Y,489500,100,6 억,,137877,N,N,1126,N,00,N
20250516,121127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,-1050,5,-4.64,3764409250,173115,39.62,22800,22800,21300,29400,15900,22650,21745.03,2.20,0,-9904,27350,25000,23500,21150,19650,24250,20400,6,6750,100,15850,50,1,6278056,1356,14.69,3.29,12,2.76,1470.00,6556.00,77800,20250225,-72.24,21050,20250409,2.61,77800,-72.24,20250225,21050,2.61,20250409,77800,-72.24,20250225,21050,2.61,20250409,1.28,Y,489500,100,6 억,,137877,N,N,1126,N,00,N
20250516,111041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,-1000,5,-4.42,3474249500,159740,36.55,22800,22800,21300,29400,15900,22650,21749.29,2.20,0,-5863,27350,25000,23500,21150,19650,24250,20400,6,6750,100,15850,50,1,6278056,1359,14.73,3.30,12,2.54,1470.00,6556.00,77800,20250225,-72.17,21050,20250409,2.85,77800,-72.17,20250225,21050,2.85,20250409,77800,-72.17,20250225,21050,2.85,20250409,1.28,Y,489500,100,6 억,,137877,N,N,1126,N,00,N
20250516,101106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,-1250,5,-5.52,2976438475,136596,31.26,22800,22800,21300,29400,15900,22650,21789.96,2.20,0,-3002,27350,25000,23500,21150,19650,24250,20400,6,6750,100,15850,50,1,6278056,1344,14.56,3.26,12,2.18,1470.00,6556.00,77800,20250225,-72.49,21050,20250409,1.66,77800,-72.49,20250225,21050,1.66,20250409,77800,-72.49,20250225,21050,1.66,20250409,1.28,Y,489500,100,6 억,,137877,N,N,1126,N,00,N
20250516,091133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21800,-850,5,-3.75,1147891550,52114,11.93,22800,22800,21500,29400,15900,22650,22026.31,2.20,0,-2292,27350,25000,23500,21150,19650,24250,20400,6,6750,100,15850,50,1,6278056,1369,14.83,3.33,12,0.83,1470.00,6556.00,77800,20250225,-71.98,21050,20250409,3.56,77800,-71.98,20250225,21050,3.56,20250409,77800,-71.98,20250225,21050,3.56,20250409,1.28,Y,489500,100,6 억,,137877,N,N,1126,N,00,N
20250515,161255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22650,-3300,5,-12.72,10084876975,424922,46.20,25700,25850,22000,33700,18200,25950,23752.07,3.26,0,-68536,30083,28016,26433,24366,22783,29050,25400,6,7750,100,18160,50,1,6278056,1422,15.41,3.45,12,6.77,1470.00,6556.00,77800,20250225,-70.89,21050,20250409,7.60,77800,-70.89,20250225,21050,7.60,20250409,77800,-70.89,20250225,21050,7.60,20250409,1.25,Y,489500,100,6 억,,204849,N,N,1126,N,00,N
20250515,151311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22400,-3550,5,-13.68,8340576525,347088,37.74,25700,25850,22100,33700,18200,25950,24029.49,3.26,0,-62457,30083,28016,26433,24366,22783,29050,25400,6,7750,100,18160,50,1,6278056,1406,15.24,3.42,12,5.53,1470.00,6556.00,77800,20250225,-71.21,21050,20250409,6.41,77800,-71.21,20250225,21050,6.41,20250409,77800,-71.21,20250225,21050,6.41,20250409,1.25,Y,489500,100,6 억,,204849,N,N,770,N,00,N
20250515,141312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24850,-1100,5,-4.24,3907695300,156514,17.02,25700,25850,24650,33700,18200,25950,24966.31,3.26,0,-51075,30083,28016,26433,24366,22783,29050,25400,6,7750,100,18160,50,1,6278056,1560,16.90,3.79,12,2.49,1470.00,6556.00,77800,20250225,-68.06,21050,20250409,18.05,77800,-68.06,20250225,21050,18.05,20250409,77800,-68.06,20250225,21050,18.05,20250409,1.25,Y,489500,100,6 억,,204849,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 161112 57 100.00 KOSDAQ 화학 N N N N N 21450 -1200 5 -5.30 4948445900 228090 52.20 22800 22800 21300 29400 15900 22650 21696.14 2.20 0 -18492 27350 25000 23500 21150 19650 24250 20400 6 6750 100 15850 50 1 6278056 1347 14.59 3.27 12 3.63 1470.00 6556.00 77800 20250225 -72.43 21050 20250409 1.90 77800 -72.43 20250225 21050 1.90 20250409 77800 -72.43 20250225 21050 1.90 20250409 1.28 Y 489500 100 6 억 137877 N N 2533 N 00 N
3 20250516 151135 57 100.00 KOSDAQ 화학 N N N N N 21550 -1100 5 -4.86 4764991000 219546 50.24 22800 22800 21300 29400 15900 22650 21703.75 2.20 0 -15915 27350 25000 23500 21150 19650 24250 20400 6 6750 100 15850 50 1 6278056 1353 14.66 3.29 12 3.50 1470.00 6556.00 77800 20250225 -72.30 21050 20250409 2.38 77800 -72.30 20250225 21050 2.38 20250409 77800 -72.30 20250225 21050 2.38 20250409 1.28 Y 489500 100 6 억 137877 N N 1126 N 00 N
4 20250516 141128 57 100.00 KOSDAQ 화학 N N N N N 21500 -1150 5 -5.08 4404100650 202742 46.40 22800 22800 21300 29400 15900 22650 21722.59 2.20 0 -16038 27350 25000 23500 21150 19650 24250 20400 6 6750 100 15850 50 1 6278056 1350 14.63 3.28 12 3.23 1470.00 6556.00 77800 20250225 -72.37 21050 20250409 2.14 77800 -72.37 20250225 21050 2.14 20250409 77800 -72.37 20250225 21050 2.14 20250409 1.28 Y 489500 100 6 억 137877 N N 1126 N 00 N
5 20250516 131124 57 100.00 KOSDAQ 화학 N N N N N 21650 -1000 5 -4.42 4072032575 187332 42.87 22800 22800 21300 29400 15900 22650 21736.89 2.20 0 -13346 27350 25000 23500 21150 19650 24250 20400 6 6750 100 15850 50 1 6278056 1359 14.73 3.30 12 2.98 1470.00 6556.00 77800 20250225 -72.17 21050 20250409 2.85 77800 -72.17 20250225 21050 2.85 20250409 77800 -72.17 20250225 21050 2.85 20250409 1.28 Y 489500 100 6 억 137877 N N 1126 N 00 N
6 20250516 121127 57 100.00 KOSDAQ 화학 N N N N N 21600 -1050 5 -4.64 3764409250 173115 39.62 22800 22800 21300 29400 15900 22650 21745.03 2.20 0 -9904 27350 25000 23500 21150 19650 24250 20400 6 6750 100 15850 50 1 6278056 1356 14.69 3.29 12 2.76 1470.00 6556.00 77800 20250225 -72.24 21050 20250409 2.61 77800 -72.24 20250225 21050 2.61 20250409 77800 -72.24 20250225 21050 2.61 20250409 1.28 Y 489500 100 6 억 137877 N N 1126 N 00 N
7 20250516 111041 57 100.00 KOSDAQ 화학 N N N N N 21650 -1000 5 -4.42 3474249500 159740 36.55 22800 22800 21300 29400 15900 22650 21749.29 2.20 0 -5863 27350 25000 23500 21150 19650 24250 20400 6 6750 100 15850 50 1 6278056 1359 14.73 3.30 12 2.54 1470.00 6556.00 77800 20250225 -72.17 21050 20250409 2.85 77800 -72.17 20250225 21050 2.85 20250409 77800 -72.17 20250225 21050 2.85 20250409 1.28 Y 489500 100 6 억 137877 N N 1126 N 00 N
8 20250516 101106 57 100.00 KOSDAQ 화학 N N N N N 21400 -1250 5 -5.52 2976438475 136596 31.26 22800 22800 21300 29400 15900 22650 21789.96 2.20 0 -3002 27350 25000 23500 21150 19650 24250 20400 6 6750 100 15850 50 1 6278056 1344 14.56 3.26 12 2.18 1470.00 6556.00 77800 20250225 -72.49 21050 20250409 1.66 77800 -72.49 20250225 21050 1.66 20250409 77800 -72.49 20250225 21050 1.66 20250409 1.28 Y 489500 100 6 억 137877 N N 1126 N 00 N
9 20250516 091133 57 100.00 KOSDAQ 화학 N N N N N 21800 -850 5 -3.75 1147891550 52114 11.93 22800 22800 21500 29400 15900 22650 22026.31 2.20 0 -2292 27350 25000 23500 21150 19650 24250 20400 6 6750 100 15850 50 1 6278056 1369 14.83 3.33 12 0.83 1470.00 6556.00 77800 20250225 -71.98 21050 20250409 3.56 77800 -71.98 20250225 21050 3.56 20250409 77800 -71.98 20250225 21050 3.56 20250409 1.28 Y 489500 100 6 억 137877 N N 1126 N 00 N
10 20250515 161255 57 100.00 KOSDAQ 화학 N N N N N 22650 -3300 5 -12.72 10084876975 424922 46.20 25700 25850 22000 33700 18200 25950 23752.07 3.26 0 -68536 30083 28016 26433 24366 22783 29050 25400 6 7750 100 18160 50 1 6278056 1422 15.41 3.45 12 6.77 1470.00 6556.00 77800 20250225 -70.89 21050 20250409 7.60 77800 -70.89 20250225 21050 7.60 20250409 77800 -70.89 20250225 21050 7.60 20250409 1.25 Y 489500 100 6 억 204849 N N 1126 N 00 N
11 20250515 151311 57 100.00 KOSDAQ 화학 N N N N N 22400 -3550 5 -13.68 8340576525 347088 37.74 25700 25850 22100 33700 18200 25950 24029.49 3.26 0 -62457 30083 28016 26433 24366 22783 29050 25400 6 7750 100 18160 50 1 6278056 1406 15.24 3.42 12 5.53 1470.00 6556.00 77800 20250225 -71.21 21050 20250409 6.41 77800 -71.21 20250225 21050 6.41 20250409 77800 -71.21 20250225 21050 6.41 20250409 1.25 Y 489500 100 6 억 204849 N N 770 N 00 N
12 20250515 141312 57 100.00 KOSDAQ 화학 N N N N N 24850 -1100 5 -4.24 3907695300 156514 17.02 25700 25850 24650 33700 18200 25950 24966.31 3.26 0 -51075 30083 28016 26433 24366 22783 29050 25400 6 7750 100 18160 50 1 6278056 1560 16.90 3.79 12 2.49 1470.00 6556.00 77800 20250225 -68.06 21050 20250409 18.05 77800 -68.06 20250225 21050 18.05 20250409 77800 -68.06 20250225 21050 18.05 20250409 1.25 Y 489500 100 6 억 204849 N N 770 N 00 N