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
112290/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
20250513,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22150,-250,5,-1.12,1860040750,82660,161.97,22850,23100,22000,29100,15700,22400,22502.31,1.35,0,786,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2239,-14.01,5.03,12,0.82,-1581.00,4401.00,36700,20240503,-39.65,11000,20241209,101.36,30700,-27.85,20250211,12900,71.71,20250102,32500,-31.85,20240517,11000,101.36,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,3531,N,00,N
20250513,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22150,-250,5,-1.12,1798950550,79902,156.57,22850,23100,22000,29100,15700,22400,22514.46,1.35,0,846,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2239,-14.01,5.03,12,0.79,-1581.00,4401.00,36700,20240503,-39.65,11000,20241209,101.36,30700,-27.85,20250211,12900,71.71,20250102,32500,-31.85,20240517,11000,101.36,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
20250513,140739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22200,-200,5,-0.89,1631357825,72349,141.77,22850,23100,22000,29100,15700,22400,22548.45,1.35,0,-1248,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2245,-14.04,5.04,12,0.72,-1581.00,4401.00,36700,20240503,-39.51,11000,20241209,101.82,30700,-27.69,20250211,12900,72.09,20250102,32500,-31.69,20240517,11000,101.82,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
20250513,130739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22250,-150,5,-0.67,1536664525,68078,133.40,22850,23100,22000,29100,15700,22400,22572.12,1.35,0,-166,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2250,-14.07,5.06,12,0.67,-1581.00,4401.00,36700,20240503,-39.37,11000,20241209,102.27,30700,-27.52,20250211,12900,72.48,20250102,32500,-31.54,20240517,11000,102.27,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
20250513,120742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22400,0,3,0.00,1458598925,64577,126.54,22850,23100,22000,29100,15700,22400,22586.97,1.35,0,2183,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2265,-14.17,5.09,12,0.64,-1581.00,4401.00,36700,20240503,-38.96,11000,20241209,103.64,30700,-27.04,20250211,12900,73.64,20250102,32500,-31.08,20240517,11000,103.64,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
20250513,110741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22750,350,2,1.56,1340584400,59339,116.27,22850,23100,22000,29100,15700,22400,22591.96,1.35,0,2917,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2300,-14.39,5.17,12,0.59,-1581.00,4401.00,36700,20240503,-38.01,11000,20241209,106.82,30700,-25.90,20250211,12900,76.36,20250102,32500,-30.00,20240517,11000,106.82,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
20250513,100742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22200,-200,5,-0.89,752161650,33431,65.51,22850,23100,22000,29100,15700,22400,22498.93,1.35,0,-477,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2245,-14.04,5.04,12,0.33,-1581.00,4401.00,36700,20240503,-39.51,11000,20241209,101.82,30700,-27.69,20250211,12900,72.09,20250102,32500,-31.69,20240517,11000,101.82,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
20250513,090745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22850,450,2,2.01,324854100,14221,27.87,22850,23100,22650,29100,15700,22400,22843.27,1.35,0,-1152,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2310,-14.45,5.19,12,0.14,-1581.00,4401.00,36700,20240503,-37.74,11000,20241209,107.73,30700,-25.57,20250211,12900,77.13,20250102,32500,-29.69,20240517,11000,107.73,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
20250512,160727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22400,600,2,2.75,1129686725,51034,63.26,22300,22400,21600,28300,15300,21800,22135.95,1.24,0,12674,22933,22366,21933,21366,20933,22150,21150,103,6500,1000,13950,50,1,10110545,2265,-14.17,5.09,12,0.50,-1581.00,4401.00,36700,20240503,-38.96,11000,20241209,103.64,30700,-27.04,20250211,12900,73.64,20250102,32500,-31.08,20240517,11000,103.64,20241209,3.10,Y,112290,1000,102 억,,124918,N,N,2335,N,00,N
20250512,150735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22250,450,2,2.06,1011505100,45743,56.70,22300,22400,21600,28300,15300,21800,22112.78,1.24,0,12221,22933,22366,21933,21366,20933,22150,21150,103,6500,1000,13950,50,1,10110545,2250,-14.07,5.06,12,0.45,-1581.00,4401.00,36700,20240503,-39.37,11000,20241209,102.27,30700,-27.52,20250211,12900,72.48,20250102,32500,-31.54,20240517,11000,102.27,20241209,3.10,Y,112290,1000,102 억,,124918,N,N,4365,N,00,N
20250512,140733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22100,300,2,1.38,880069100,39806,49.34,22300,22400,21600,28300,15300,21800,22108.96,1.24,0,11398,22933,22366,21933,21366,20933,22150,21150,103,6500,1000,13950,50,1,10110545,2234,-13.98,5.02,12,0.39,-1581.00,4401.00,36700,20240503,-39.78,11000,20241209,100.91,30700,-28.01,20250211,12900,71.32,20250102,32500,-32.00,20240517,11000,100.91,20241209,3.10,Y,112290,1000,102 억,,124918,N,N,4365,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 160729 57 100.00 KOSDAQ 화학 N N N N N 22150 -250 5 -1.12 1860040750 82660 161.97 22850 23100 22000 29100 15700 22400 22502.31 1.35 0 786 22933 22666 22133 21866 21333 22800 22000 103 6700 1000 14330 50 1 10110545 2239 -14.01 5.03 12 0.82 -1581.00 4401.00 36700 20240503 -39.65 11000 20241209 101.36 30700 -27.85 20250211 12900 71.71 20250102 32500 -31.85 20240517 11000 101.36 20241209 3.02 Y 112290 1000 102 억 136350 N N 3531 N 00 N
3 20250513 150738 57 100.00 KOSDAQ 화학 N N N N N 22150 -250 5 -1.12 1798950550 79902 156.57 22850 23100 22000 29100 15700 22400 22514.46 1.35 0 846 22933 22666 22133 21866 21333 22800 22000 103 6700 1000 14330 50 1 10110545 2239 -14.01 5.03 12 0.79 -1581.00 4401.00 36700 20240503 -39.65 11000 20241209 101.36 30700 -27.85 20250211 12900 71.71 20250102 32500 -31.85 20240517 11000 101.36 20241209 3.02 Y 112290 1000 102 억 136350 N N 2335 N 00 N
4 20250513 140739 57 100.00 KOSDAQ 화학 N N N N N 22200 -200 5 -0.89 1631357825 72349 141.77 22850 23100 22000 29100 15700 22400 22548.45 1.35 0 -1248 22933 22666 22133 21866 21333 22800 22000 103 6700 1000 14330 50 1 10110545 2245 -14.04 5.04 12 0.72 -1581.00 4401.00 36700 20240503 -39.51 11000 20241209 101.82 30700 -27.69 20250211 12900 72.09 20250102 32500 -31.69 20240517 11000 101.82 20241209 3.02 Y 112290 1000 102 억 136350 N N 2335 N 00 N
5 20250513 130739 57 100.00 KOSDAQ 화학 N N N N N 22250 -150 5 -0.67 1536664525 68078 133.40 22850 23100 22000 29100 15700 22400 22572.12 1.35 0 -166 22933 22666 22133 21866 21333 22800 22000 103 6700 1000 14330 50 1 10110545 2250 -14.07 5.06 12 0.67 -1581.00 4401.00 36700 20240503 -39.37 11000 20241209 102.27 30700 -27.52 20250211 12900 72.48 20250102 32500 -31.54 20240517 11000 102.27 20241209 3.02 Y 112290 1000 102 억 136350 N N 2335 N 00 N
6 20250513 120742 57 100.00 KOSDAQ 화학 N N N N N 22400 0 3 0.00 1458598925 64577 126.54 22850 23100 22000 29100 15700 22400 22586.97 1.35 0 2183 22933 22666 22133 21866 21333 22800 22000 103 6700 1000 14330 50 1 10110545 2265 -14.17 5.09 12 0.64 -1581.00 4401.00 36700 20240503 -38.96 11000 20241209 103.64 30700 -27.04 20250211 12900 73.64 20250102 32500 -31.08 20240517 11000 103.64 20241209 3.02 Y 112290 1000 102 억 136350 N N 2335 N 00 N
7 20250513 110741 57 100.00 KOSDAQ 화학 N N N N N 22750 350 2 1.56 1340584400 59339 116.27 22850 23100 22000 29100 15700 22400 22591.96 1.35 0 2917 22933 22666 22133 21866 21333 22800 22000 103 6700 1000 14330 50 1 10110545 2300 -14.39 5.17 12 0.59 -1581.00 4401.00 36700 20240503 -38.01 11000 20241209 106.82 30700 -25.90 20250211 12900 76.36 20250102 32500 -30.00 20240517 11000 106.82 20241209 3.02 Y 112290 1000 102 억 136350 N N 2335 N 00 N
8 20250513 100742 57 100.00 KOSDAQ 화학 N N N N N 22200 -200 5 -0.89 752161650 33431 65.51 22850 23100 22000 29100 15700 22400 22498.93 1.35 0 -477 22933 22666 22133 21866 21333 22800 22000 103 6700 1000 14330 50 1 10110545 2245 -14.04 5.04 12 0.33 -1581.00 4401.00 36700 20240503 -39.51 11000 20241209 101.82 30700 -27.69 20250211 12900 72.09 20250102 32500 -31.69 20240517 11000 101.82 20241209 3.02 Y 112290 1000 102 억 136350 N N 2335 N 00 N
9 20250513 090745 57 100.00 KOSDAQ 화학 N N N N N 22850 450 2 2.01 324854100 14221 27.87 22850 23100 22650 29100 15700 22400 22843.27 1.35 0 -1152 22933 22666 22133 21866 21333 22800 22000 103 6700 1000 14330 50 1 10110545 2310 -14.45 5.19 12 0.14 -1581.00 4401.00 36700 20240503 -37.74 11000 20241209 107.73 30700 -25.57 20250211 12900 77.13 20250102 32500 -29.69 20240517 11000 107.73 20241209 3.02 Y 112290 1000 102 억 136350 N N 2335 N 00 N
10 20250512 160727 57 100.00 KOSDAQ 화학 N N N N N 22400 600 2 2.75 1129686725 51034 63.26 22300 22400 21600 28300 15300 21800 22135.95 1.24 0 12674 22933 22366 21933 21366 20933 22150 21150 103 6500 1000 13950 50 1 10110545 2265 -14.17 5.09 12 0.50 -1581.00 4401.00 36700 20240503 -38.96 11000 20241209 103.64 30700 -27.04 20250211 12900 73.64 20250102 32500 -31.08 20240517 11000 103.64 20241209 3.10 Y 112290 1000 102 억 124918 N N 2335 N 00 N
11 20250512 150735 57 100.00 KOSDAQ 화학 N N N N N 22250 450 2 2.06 1011505100 45743 56.70 22300 22400 21600 28300 15300 21800 22112.78 1.24 0 12221 22933 22366 21933 21366 20933 22150 21150 103 6500 1000 13950 50 1 10110545 2250 -14.07 5.06 12 0.45 -1581.00 4401.00 36700 20240503 -39.37 11000 20241209 102.27 30700 -27.52 20250211 12900 72.48 20250102 32500 -31.54 20240517 11000 102.27 20241209 3.10 Y 112290 1000 102 억 124918 N N 4365 N 00 N
12 20250512 140733 57 100.00 KOSDAQ 화학 N N N N N 22100 300 2 1.38 880069100 39806 49.34 22300 22400 21600 28300 15300 21800 22108.96 1.24 0 11398 22933 22366 21933 21366 20933 22150 21150 103 6500 1000 13950 50 1 10110545 2234 -13.98 5.02 12 0.39 -1581.00 4401.00 36700 20240503 -39.78 11000 20241209 100.91 30700 -28.01 20250211 12900 71.32 20250102 32500 -32.00 20240517 11000 100.91 20241209 3.10 Y 112290 1000 102 억 124918 N N 4365 N 00 N