ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050760/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
20250513,160500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1931,32,2,1.69,56035683,29128,122.16,1900,1950,1900,2465,1330,1899,1923.77,3.03,0,2813,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,315,6.27,0.46,12,0.18,308.00,4165.00,2100,20250422,-8.05,1178,20241210,63.92,2100,-8.05,20250422,1282,50.62,20250115,2100,-8.05,20250422,1178,63.92,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
20250513,150506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1930,31,2,1.63,55045343,28615,120.01,1900,1950,1900,2465,1330,1899,1923.65,3.03,0,2679,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,315,6.27,0.46,12,0.18,308.00,4165.00,2100,20250422,-8.10,1178,20241210,63.84,2100,-8.10,20250422,1282,50.55,20250115,2100,-8.10,20250422,1178,63.84,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
20250513,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1932,33,2,1.74,52914643,27509,115.37,1900,1950,1900,2465,1330,1899,1923.54,3.03,0,2629,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,316,6.27,0.46,12,0.17,308.00,4165.00,2100,20250422,-8.00,1178,20241210,64.01,2100,-8.00,20250422,1282,50.70,20250115,2100,-8.00,20250422,1178,64.01,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
20250513,130508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1929,30,2,1.58,52503306,27296,114.48,1900,1950,1900,2465,1330,1899,1923.48,3.03,0,2601,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,315,6.26,0.46,12,0.17,308.00,4165.00,2100,20250422,-8.14,1178,20241210,63.75,2100,-8.14,20250422,1282,50.47,20250115,2100,-8.14,20250422,1178,63.75,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
20250513,120508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1931,32,2,1.69,52314171,27198,114.07,1900,1950,1900,2465,1330,1899,1923.46,3.03,0,2607,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,315,6.27,0.46,12,0.17,308.00,4165.00,2100,20250422,-8.05,1178,20241210,63.92,2100,-8.05,20250422,1282,50.62,20250115,2100,-8.05,20250422,1178,63.92,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
20250513,110507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1924,25,2,1.32,48957443,25455,106.76,1900,1950,1900,2465,1330,1899,1923.29,3.03,0,2530,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,314,6.25,0.46,12,0.16,308.00,4165.00,2100,20250422,-8.38,1178,20241210,63.33,2100,-8.38,20250422,1282,50.08,20250115,2100,-8.38,20250422,1178,63.33,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
20250513,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1930,31,2,1.63,42611282,22165,92.96,1900,1950,1900,2465,1330,1899,1922.46,3.03,0,2127,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,315,6.27,0.46,12,0.14,308.00,4165.00,2100,20250422,-8.10,1178,20241210,63.84,2100,-8.10,20250422,1282,50.55,20250115,2100,-8.10,20250422,1178,63.84,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
20250513,090511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1920,21,2,1.11,4261235,2235,9.37,1900,1924,1900,2465,1330,1899,1906.59,3.03,0,0,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,314,6.23,0.46,12,0.01,308.00,4165.00,2100,20250422,-8.57,1178,20241210,62.99,2100,-8.57,20250422,1282,49.77,20250115,2100,-8.57,20250422,1178,62.99,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
20250512,160458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1899,23,2,1.23,45206431,23844,67.51,1860,1917,1860,2435,1314,1876,1895.92,2.99,0,6433,1997,1936,1906,1845,1815,1921,1830,82,559,500,1310,1,1,16334678,310,6.17,0.46,12,0.15,308.00,4165.00,2100,20250422,-9.57,1178,20241210,61.21,2100,-9.57,20250422,1282,48.13,20250115,2100,-9.57,20250422,1178,61.21,20241210,1.04,Y,050760,500,81 억,,487684,N,N,11,N,00,N
20250512,150503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1904,28,2,1.49,44812540,23637,66.93,1860,1917,1860,2435,1314,1876,1895.86,2.99,0,6292,1997,1936,1906,1845,1815,1921,1830,82,559,500,1310,1,1,16334678,311,6.18,0.46,12,0.14,308.00,4165.00,2100,20250422,-9.33,1178,20241210,61.63,2100,-9.33,20250422,1282,48.52,20250115,2100,-9.33,20250422,1178,61.63,20241210,1.04,Y,050760,500,81 억,,487684,N,N,292,N,00,N
20250512,140503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1897,21,2,1.12,37353506,19714,55.82,1860,1917,1860,2435,1314,1876,1894.77,2.99,0,5181,1997,1936,1906,1845,1815,1921,1830,82,559,500,1310,1,1,16334678,310,6.16,0.46,12,0.12,308.00,4165.00,2100,20250422,-9.67,1178,20241210,61.04,2100,-9.67,20250422,1282,47.97,20250115,2100,-9.67,20250422,1178,61.04,20241210,1.04,Y,050760,500,81 억,,487684,N,N,292,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 20250513 160500 57 100.00 KOSDAQ 화학 N N N N N 1931 32 2 1.69 56035683 29128 122.16 1900 1950 1900 2465 1330 1899 1923.77 3.03 0 2813 1949 1924 1892 1867 1835 1936 1879 82 566 500 1320 1 1 16334678 315 6.27 0.46 12 0.18 308.00 4165.00 2100 20250422 -8.05 1178 20241210 63.92 2100 -8.05 20250422 1282 50.62 20250115 2100 -8.05 20250422 1178 63.92 20241210 1.04 Y 050760 500 81 억 494628 N N 11 N 00 N
3 20250513 150506 57 100.00 KOSDAQ 화학 N N N N N 1930 31 2 1.63 55045343 28615 120.01 1900 1950 1900 2465 1330 1899 1923.65 3.03 0 2679 1949 1924 1892 1867 1835 1936 1879 82 566 500 1320 1 1 16334678 315 6.27 0.46 12 0.18 308.00 4165.00 2100 20250422 -8.10 1178 20241210 63.84 2100 -8.10 20250422 1282 50.55 20250115 2100 -8.10 20250422 1178 63.84 20241210 1.04 Y 050760 500 81 억 494628 N N 11 N 00 N
4 20250513 140506 57 100.00 KOSDAQ 화학 N N N N N 1932 33 2 1.74 52914643 27509 115.37 1900 1950 1900 2465 1330 1899 1923.54 3.03 0 2629 1949 1924 1892 1867 1835 1936 1879 82 566 500 1320 1 1 16334678 316 6.27 0.46 12 0.17 308.00 4165.00 2100 20250422 -8.00 1178 20241210 64.01 2100 -8.00 20250422 1282 50.70 20250115 2100 -8.00 20250422 1178 64.01 20241210 1.04 Y 050760 500 81 억 494628 N N 11 N 00 N
5 20250513 130508 57 100.00 KOSDAQ 화학 N N N N N 1929 30 2 1.58 52503306 27296 114.48 1900 1950 1900 2465 1330 1899 1923.48 3.03 0 2601 1949 1924 1892 1867 1835 1936 1879 82 566 500 1320 1 1 16334678 315 6.26 0.46 12 0.17 308.00 4165.00 2100 20250422 -8.14 1178 20241210 63.75 2100 -8.14 20250422 1282 50.47 20250115 2100 -8.14 20250422 1178 63.75 20241210 1.04 Y 050760 500 81 억 494628 N N 11 N 00 N
6 20250513 120508 57 100.00 KOSDAQ 화학 N N N N N 1931 32 2 1.69 52314171 27198 114.07 1900 1950 1900 2465 1330 1899 1923.46 3.03 0 2607 1949 1924 1892 1867 1835 1936 1879 82 566 500 1320 1 1 16334678 315 6.27 0.46 12 0.17 308.00 4165.00 2100 20250422 -8.05 1178 20241210 63.92 2100 -8.05 20250422 1282 50.62 20250115 2100 -8.05 20250422 1178 63.92 20241210 1.04 Y 050760 500 81 억 494628 N N 11 N 00 N
7 20250513 110507 57 100.00 KOSDAQ 화학 N N N N N 1924 25 2 1.32 48957443 25455 106.76 1900 1950 1900 2465 1330 1899 1923.29 3.03 0 2530 1949 1924 1892 1867 1835 1936 1879 82 566 500 1320 1 1 16334678 314 6.25 0.46 12 0.16 308.00 4165.00 2100 20250422 -8.38 1178 20241210 63.33 2100 -8.38 20250422 1282 50.08 20250115 2100 -8.38 20250422 1178 63.33 20241210 1.04 Y 050760 500 81 억 494628 N N 11 N 00 N
8 20250513 100508 57 100.00 KOSDAQ 화학 N N N N N 1930 31 2 1.63 42611282 22165 92.96 1900 1950 1900 2465 1330 1899 1922.46 3.03 0 2127 1949 1924 1892 1867 1835 1936 1879 82 566 500 1320 1 1 16334678 315 6.27 0.46 12 0.14 308.00 4165.00 2100 20250422 -8.10 1178 20241210 63.84 2100 -8.10 20250422 1282 50.55 20250115 2100 -8.10 20250422 1178 63.84 20241210 1.04 Y 050760 500 81 억 494628 N N 11 N 00 N
9 20250513 090511 57 100.00 KOSDAQ 화학 N N N N N 1920 21 2 1.11 4261235 2235 9.37 1900 1924 1900 2465 1330 1899 1906.59 3.03 0 0 1949 1924 1892 1867 1835 1936 1879 82 566 500 1320 1 1 16334678 314 6.23 0.46 12 0.01 308.00 4165.00 2100 20250422 -8.57 1178 20241210 62.99 2100 -8.57 20250422 1282 49.77 20250115 2100 -8.57 20250422 1178 62.99 20241210 1.04 Y 050760 500 81 억 494628 N N 11 N 00 N
10 20250512 160458 57 100.00 KOSDAQ 화학 N N N N N 1899 23 2 1.23 45206431 23844 67.51 1860 1917 1860 2435 1314 1876 1895.92 2.99 0 6433 1997 1936 1906 1845 1815 1921 1830 82 559 500 1310 1 1 16334678 310 6.17 0.46 12 0.15 308.00 4165.00 2100 20250422 -9.57 1178 20241210 61.21 2100 -9.57 20250422 1282 48.13 20250115 2100 -9.57 20250422 1178 61.21 20241210 1.04 Y 050760 500 81 억 487684 N N 11 N 00 N
11 20250512 150503 57 100.00 KOSDAQ 화학 N N N N N 1904 28 2 1.49 44812540 23637 66.93 1860 1917 1860 2435 1314 1876 1895.86 2.99 0 6292 1997 1936 1906 1845 1815 1921 1830 82 559 500 1310 1 1 16334678 311 6.18 0.46 12 0.14 308.00 4165.00 2100 20250422 -9.33 1178 20241210 61.63 2100 -9.33 20250422 1282 48.52 20250115 2100 -9.33 20250422 1178 61.63 20241210 1.04 Y 050760 500 81 억 487684 N N 292 N 00 N
12 20250512 140503 57 100.00 KOSDAQ 화학 N N N N N 1897 21 2 1.12 37353506 19714 55.82 1860 1917 1860 2435 1314 1876 1894.77 2.99 0 5181 1997 1936 1906 1845 1815 1921 1830 82 559 500 1310 1 1 16334678 310 6.16 0.46 12 0.12 308.00 4165.00 2100 20250422 -9.67 1178 20241210 61.04 2100 -9.67 20250422 1282 47.97 20250115 2100 -9.67 20250422 1178 61.04 20241210 1.04 Y 050760 500 81 억 487684 N N 292 N 00 N