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
102710/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
20250513,160715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27000,-100,5,-0.37,1527459425,56307,66.83,27200,27450,26700,35200,19000,27100,27127.35,6.52,0,-2001,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3858,12.40,0.97,12,0.39,2178.00,27813.00,33850,20240607,-20.24,13450,20241113,100.74,27800,-2.88,20250415,16250,66.15,20250102,33850,-20.24,20240607,13450,100.74,20241113,1.73,Y,102710,500,71 억,,932003,N,N,2251,N,00,N
20250513,150724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27000,-100,5,-0.37,1503947925,55436,65.80,27200,27450,26700,35200,19000,27100,27129.45,6.52,0,-2116,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3858,12.40,0.97,12,0.39,2178.00,27813.00,33850,20240607,-20.24,13450,20241113,100.74,27800,-2.88,20250415,16250,66.15,20250102,33850,-20.24,20240607,13450,100.74,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
20250513,140725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,0,3,0.00,1337858550,49305,58.52,27200,27450,26700,35200,19000,27100,27134.34,6.52,0,-418,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3872,12.44,0.97,12,0.35,2178.00,27813.00,33850,20240607,-19.94,13450,20241113,101.49,27800,-2.52,20250415,16250,66.77,20250102,33850,-19.94,20240607,13450,101.49,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
20250513,130725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27200,100,2,0.37,1165406125,42948,50.98,27200,27450,26700,35200,19000,27100,27135.28,6.52,0,1052,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3886,12.49,0.98,12,0.30,2178.00,27813.00,33850,20240607,-19.65,13450,20241113,102.23,27800,-2.16,20250415,16250,67.38,20250102,33850,-19.65,20240607,13450,102.23,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
20250513,120727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27300,200,2,0.74,1010944350,37279,44.25,27200,27450,26700,35200,19000,27100,27118.33,6.52,0,3084,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3901,12.53,0.98,12,0.26,2178.00,27813.00,33850,20240607,-19.35,13450,20241113,102.97,27800,-1.80,20250415,16250,68.00,20250102,33850,-19.35,20240607,13450,102.97,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
20250513,110727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27400,300,2,1.11,811489700,29981,35.59,27200,27450,26700,35200,19000,27100,27066.80,6.52,0,5779,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3915,12.58,0.99,12,0.21,2178.00,27813.00,33850,20240607,-19.05,13450,20241113,103.72,27800,-1.44,20250415,16250,68.62,20250102,33850,-19.05,20240607,13450,103.72,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
20250513,100728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26975,-125,5,-0.46,447334025,16591,19.69,27200,27350,26700,35200,19000,27100,26962.45,6.52,0,-544,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3854,12.39,0.97,12,0.12,2178.00,27813.00,33850,20240607,-20.31,13450,20241113,100.56,27800,-2.97,20250415,16250,66.00,20250102,33850,-20.31,20240607,13450,100.56,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
20250513,090731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,0,3,0.00,90778750,3336,3.96,27200,27350,27000,35200,19000,27100,27211.86,6.52,0,-965,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3872,12.44,0.97,12,0.02,2178.00,27813.00,33850,20240607,-19.94,13450,20241113,101.49,27800,-2.52,20250415,16250,66.77,20250102,33850,-19.94,20240607,13450,101.49,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
20250512,160713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,1100,2,4.23,2259663525,84248,181.25,26150,27350,25900,33800,18200,26000,26821.56,6.31,0,26249,26833,26416,25683,25266,24533,26625,25475,71,7800,500,19240,50,1,14287836,3872,12.44,0.97,12,0.59,2178.00,27813.00,33850,20240607,-19.94,13450,20241113,101.49,27800,-2.52,20250415,16250,66.77,20250102,33850,-19.94,20240607,13450,101.49,20241113,1.70,Y,102710,500,71 억,,901009,N,N,1505,N,00,N
20250512,150721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27200,1200,2,4.62,2212109575,82494,177.48,26150,27350,25900,33800,18200,26000,26815.40,6.31,0,25841,26833,26416,25683,25266,24533,26625,25475,71,7800,500,19240,50,1,14287836,3886,12.49,0.98,12,0.58,2178.00,27813.00,33850,20240607,-19.65,13450,20241113,102.23,27800,-2.16,20250415,16250,67.38,20250102,33850,-19.65,20240607,13450,102.23,20241113,1.70,Y,102710,500,71 억,,901009,N,N,991,N,00,N
20250512,140719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,1100,2,4.23,1917434525,71687,154.23,26150,27250,25900,33800,18200,26000,26747.31,6.31,0,21346,26833,26416,25683,25266,24533,26625,25475,71,7800,500,19240,50,1,14287836,3872,12.44,0.97,12,0.50,2178.00,27813.00,33850,20240607,-19.94,13450,20241113,101.49,27800,-2.52,20250415,16250,66.77,20250102,33850,-19.94,20240607,13450,101.49,20241113,1.70,Y,102710,500,71 억,,901009,N,N,991,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 160715 55 60.00 KOSDAQ 화학 N N N Y 60 N 27000 -100 5 -0.37 1527459425 56307 66.83 27200 27450 26700 35200 19000 27100 27127.35 6.52 0 -2001 28233 27666 26783 26216 25333 27950 26500 71 8100 500 20050 50 1 14287836 3858 12.40 0.97 12 0.39 2178.00 27813.00 33850 20240607 -20.24 13450 20241113 100.74 27800 -2.88 20250415 16250 66.15 20250102 33850 -20.24 20240607 13450 100.74 20241113 1.73 Y 102710 500 71 억 932003 N N 2251 N 00 N
3 20250513 150724 55 60.00 KOSDAQ 화학 N N N Y 60 N 27000 -100 5 -0.37 1503947925 55436 65.80 27200 27450 26700 35200 19000 27100 27129.45 6.52 0 -2116 28233 27666 26783 26216 25333 27950 26500 71 8100 500 20050 50 1 14287836 3858 12.40 0.97 12 0.39 2178.00 27813.00 33850 20240607 -20.24 13450 20241113 100.74 27800 -2.88 20250415 16250 66.15 20250102 33850 -20.24 20240607 13450 100.74 20241113 1.73 Y 102710 500 71 억 932003 N N 1505 N 00 N
4 20250513 140725 55 60.00 KOSDAQ 화학 N N N Y 60 N 27100 0 3 0.00 1337858550 49305 58.52 27200 27450 26700 35200 19000 27100 27134.34 6.52 0 -418 28233 27666 26783 26216 25333 27950 26500 71 8100 500 20050 50 1 14287836 3872 12.44 0.97 12 0.35 2178.00 27813.00 33850 20240607 -19.94 13450 20241113 101.49 27800 -2.52 20250415 16250 66.77 20250102 33850 -19.94 20240607 13450 101.49 20241113 1.73 Y 102710 500 71 억 932003 N N 1505 N 00 N
5 20250513 130725 55 60.00 KOSDAQ 화학 N N N Y 60 N 27200 100 2 0.37 1165406125 42948 50.98 27200 27450 26700 35200 19000 27100 27135.28 6.52 0 1052 28233 27666 26783 26216 25333 27950 26500 71 8100 500 20050 50 1 14287836 3886 12.49 0.98 12 0.30 2178.00 27813.00 33850 20240607 -19.65 13450 20241113 102.23 27800 -2.16 20250415 16250 67.38 20250102 33850 -19.65 20240607 13450 102.23 20241113 1.73 Y 102710 500 71 억 932003 N N 1505 N 00 N
6 20250513 120727 55 60.00 KOSDAQ 화학 N N N Y 60 N 27300 200 2 0.74 1010944350 37279 44.25 27200 27450 26700 35200 19000 27100 27118.33 6.52 0 3084 28233 27666 26783 26216 25333 27950 26500 71 8100 500 20050 50 1 14287836 3901 12.53 0.98 12 0.26 2178.00 27813.00 33850 20240607 -19.35 13450 20241113 102.97 27800 -1.80 20250415 16250 68.00 20250102 33850 -19.35 20240607 13450 102.97 20241113 1.73 Y 102710 500 71 억 932003 N N 1505 N 00 N
7 20250513 110727 55 60.00 KOSDAQ 화학 N N N Y 60 N 27400 300 2 1.11 811489700 29981 35.59 27200 27450 26700 35200 19000 27100 27066.80 6.52 0 5779 28233 27666 26783 26216 25333 27950 26500 71 8100 500 20050 50 1 14287836 3915 12.58 0.99 12 0.21 2178.00 27813.00 33850 20240607 -19.05 13450 20241113 103.72 27800 -1.44 20250415 16250 68.62 20250102 33850 -19.05 20240607 13450 103.72 20241113 1.73 Y 102710 500 71 억 932003 N N 1505 N 00 N
8 20250513 100728 55 60.00 KOSDAQ 화학 N N N Y 60 N 26975 -125 5 -0.46 447334025 16591 19.69 27200 27350 26700 35200 19000 27100 26962.45 6.52 0 -544 28233 27666 26783 26216 25333 27950 26500 71 8100 500 20050 50 1 14287836 3854 12.39 0.97 12 0.12 2178.00 27813.00 33850 20240607 -20.31 13450 20241113 100.56 27800 -2.97 20250415 16250 66.00 20250102 33850 -20.31 20240607 13450 100.56 20241113 1.73 Y 102710 500 71 억 932003 N N 1505 N 00 N
9 20250513 090731 55 60.00 KOSDAQ 화학 N N N Y 60 N 27100 0 3 0.00 90778750 3336 3.96 27200 27350 27000 35200 19000 27100 27211.86 6.52 0 -965 28233 27666 26783 26216 25333 27950 26500 71 8100 500 20050 50 1 14287836 3872 12.44 0.97 12 0.02 2178.00 27813.00 33850 20240607 -19.94 13450 20241113 101.49 27800 -2.52 20250415 16250 66.77 20250102 33850 -19.94 20240607 13450 101.49 20241113 1.73 Y 102710 500 71 억 932003 N N 1505 N 00 N
10 20250512 160713 55 60.00 KOSDAQ 화학 N N N Y 60 N 27100 1100 2 4.23 2259663525 84248 181.25 26150 27350 25900 33800 18200 26000 26821.56 6.31 0 26249 26833 26416 25683 25266 24533 26625 25475 71 7800 500 19240 50 1 14287836 3872 12.44 0.97 12 0.59 2178.00 27813.00 33850 20240607 -19.94 13450 20241113 101.49 27800 -2.52 20250415 16250 66.77 20250102 33850 -19.94 20240607 13450 101.49 20241113 1.70 Y 102710 500 71 억 901009 N N 1505 N 00 N
11 20250512 150721 55 60.00 KOSDAQ 화학 N N N Y 60 N 27200 1200 2 4.62 2212109575 82494 177.48 26150 27350 25900 33800 18200 26000 26815.40 6.31 0 25841 26833 26416 25683 25266 24533 26625 25475 71 7800 500 19240 50 1 14287836 3886 12.49 0.98 12 0.58 2178.00 27813.00 33850 20240607 -19.65 13450 20241113 102.23 27800 -2.16 20250415 16250 67.38 20250102 33850 -19.65 20240607 13450 102.23 20241113 1.70 Y 102710 500 71 억 901009 N N 991 N 00 N
12 20250512 140719 55 60.00 KOSDAQ 화학 N N N Y 60 N 27100 1100 2 4.23 1917434525 71687 154.23 26150 27250 25900 33800 18200 26000 26747.31 6.31 0 21346 26833 26416 25683 25266 24533 26625 25475 71 7800 500 19240 50 1 14287836 3872 12.44 0.97 12 0.50 2178.00 27813.00 33850 20240607 -19.94 13450 20241113 101.49 27800 -2.52 20250415 16250 66.77 20250102 33850 -19.94 20240607 13450 101.49 20241113 1.70 Y 102710 500 71 억 901009 N N 991 N 00 N