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
121850/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
20250513,160739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1326,-38,5,-2.79,229462339,171764,98.06,1394,1394,1305,1773,955,1364,1335.92,1.38,0,-16611,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,406,-15.24,2.85,12,0.56,-87.00,466.00,2500,20241211,-46.96,784,20241203,69.13,1995,-33.53,20250115,1150,15.30,20250326,2500,-46.96,20241211,784,69.13,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3611,N,00,N
20250513,150748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1340,-24,5,-1.76,213534967,159781,91.22,1394,1394,1305,1773,955,1364,1336.42,1.38,0,-16641,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,410,-15.40,2.88,12,0.52,-87.00,466.00,2500,20241211,-46.40,784,20241203,70.92,1995,-32.83,20250115,1150,16.52,20250326,2500,-46.40,20241211,784,70.92,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
20250513,140749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,-17,5,-1.25,206291778,154343,88.11,1394,1394,1305,1773,955,1364,1336.58,1.38,0,-14909,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,412,-15.48,2.89,12,0.50,-87.00,466.00,2500,20241211,-46.12,784,20241203,71.81,1995,-32.48,20250115,1150,17.13,20250326,2500,-46.12,20241211,784,71.81,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
20250513,130749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1341,-23,5,-1.69,141370052,105203,60.06,1394,1394,1325,1773,955,1364,1343.78,1.38,0,-14267,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,411,-15.41,2.88,12,0.34,-87.00,466.00,2500,20241211,-46.36,784,20241203,71.05,1995,-32.78,20250115,1150,16.61,20250326,2500,-46.36,20241211,784,71.05,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
20250513,120752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1353,-11,5,-0.81,120780893,89858,51.30,1394,1394,1325,1773,955,1364,1344.13,1.38,0,-15539,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,414,-15.55,2.90,12,0.29,-87.00,466.00,2500,20241211,-45.88,784,20241203,72.58,1995,-32.18,20250115,1150,17.65,20250326,2500,-45.88,20241211,784,72.58,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
20250513,110751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1360,-4,5,-0.29,101974158,75932,43.35,1394,1394,1325,1773,955,1364,1342.97,1.38,0,-12246,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,416,-15.63,2.92,12,0.25,-87.00,466.00,2500,20241211,-45.60,784,20241203,73.47,1995,-31.83,20250115,1150,18.26,20250326,2500,-45.60,20241211,784,73.47,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
20250513,100753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1354,-10,5,-0.73,70973333,52997,30.26,1394,1394,1325,1773,955,1364,1339.20,1.38,0,111,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,415,-15.56,2.91,12,0.17,-87.00,466.00,2500,20241211,-45.84,784,20241203,72.70,1995,-32.13,20250115,1150,17.74,20250326,2500,-45.84,20241211,784,72.70,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
20250513,090755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1339,-25,5,-1.83,17216913,12735,7.27,1394,1394,1339,1773,955,1364,1351.94,1.38,0,-3020,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,410,-15.39,2.87,12,0.04,-87.00,466.00,2500,20241211,-46.44,784,20241203,70.79,1995,-32.88,20250115,1150,16.43,20250326,2500,-46.44,20241211,784,70.79,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
20250512,160736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1364,41,2,3.10,237520338,174358,88.62,1321,1395,1321,1719,927,1323,1362.26,1.28,0,28431,1426,1374,1337,1285,1248,1356,1267,153,396,500,790,1,1,30614175,418,-15.68,2.93,12,0.57,-87.00,466.00,2500,20241211,-45.44,784,20241203,73.98,1995,-31.63,20250115,1150,18.61,20250326,2500,-45.44,20241211,784,73.98,20241203,0.01,Y,121850,500,153 억,,392927,N,N,3304,N,00,N
20250512,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1359,36,2,2.72,225792371,165734,84.24,1321,1395,1321,1719,927,1323,1362.38,1.28,0,28421,1426,1374,1337,1285,1248,1356,1267,153,396,500,790,1,1,30614175,416,-15.62,2.92,12,0.54,-87.00,466.00,2500,20241211,-45.64,784,20241203,73.34,1995,-31.88,20250115,1150,18.17,20250326,2500,-45.64,20241211,784,73.34,20241203,0.01,Y,121850,500,153 억,,392927,N,N,6344,N,00,N
20250512,140743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,47,2,3.55,204955811,150449,76.47,1321,1395,1321,1719,927,1323,1362.29,1.28,0,28236,1426,1374,1337,1285,1248,1356,1267,153,396,500,790,1,1,30614175,419,-15.75,2.94,12,0.49,-87.00,466.00,2500,20241211,-45.20,784,20241203,74.74,1995,-31.33,20250115,1150,19.13,20250326,2500,-45.20,20241211,784,74.74,20241203,0.01,Y,121850,500,153 억,,392927,N,N,6344,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 160739 57 100.00 KOSDAQ 화학 N N N N N 1326 -38 5 -2.79 229462339 171764 98.06 1394 1394 1305 1773 955 1364 1335.92 1.38 0 -16611 1434 1399 1360 1325 1286 1416 1342 153 409 500 810 1 1 30614175 406 -15.24 2.85 12 0.56 -87.00 466.00 2500 20241211 -46.96 784 20241203 69.13 1995 -33.53 20250115 1150 15.30 20250326 2500 -46.96 20241211 784 69.13 20241203 0.01 Y 121850 500 153 억 421287 N N 3611 N 00 N
3 20250513 150748 57 100.00 KOSDAQ 화학 N N N N N 1340 -24 5 -1.76 213534967 159781 91.22 1394 1394 1305 1773 955 1364 1336.42 1.38 0 -16641 1434 1399 1360 1325 1286 1416 1342 153 409 500 810 1 1 30614175 410 -15.40 2.88 12 0.52 -87.00 466.00 2500 20241211 -46.40 784 20241203 70.92 1995 -32.83 20250115 1150 16.52 20250326 2500 -46.40 20241211 784 70.92 20241203 0.01 Y 121850 500 153 억 421287 N N 3304 N 00 N
4 20250513 140749 57 100.00 KOSDAQ 화학 N N N N N 1347 -17 5 -1.25 206291778 154343 88.11 1394 1394 1305 1773 955 1364 1336.58 1.38 0 -14909 1434 1399 1360 1325 1286 1416 1342 153 409 500 810 1 1 30614175 412 -15.48 2.89 12 0.50 -87.00 466.00 2500 20241211 -46.12 784 20241203 71.81 1995 -32.48 20250115 1150 17.13 20250326 2500 -46.12 20241211 784 71.81 20241203 0.01 Y 121850 500 153 억 421287 N N 3304 N 00 N
5 20250513 130749 57 100.00 KOSDAQ 화학 N N N N N 1341 -23 5 -1.69 141370052 105203 60.06 1394 1394 1325 1773 955 1364 1343.78 1.38 0 -14267 1434 1399 1360 1325 1286 1416 1342 153 409 500 810 1 1 30614175 411 -15.41 2.88 12 0.34 -87.00 466.00 2500 20241211 -46.36 784 20241203 71.05 1995 -32.78 20250115 1150 16.61 20250326 2500 -46.36 20241211 784 71.05 20241203 0.01 Y 121850 500 153 억 421287 N N 3304 N 00 N
6 20250513 120752 57 100.00 KOSDAQ 화학 N N N N N 1353 -11 5 -0.81 120780893 89858 51.30 1394 1394 1325 1773 955 1364 1344.13 1.38 0 -15539 1434 1399 1360 1325 1286 1416 1342 153 409 500 810 1 1 30614175 414 -15.55 2.90 12 0.29 -87.00 466.00 2500 20241211 -45.88 784 20241203 72.58 1995 -32.18 20250115 1150 17.65 20250326 2500 -45.88 20241211 784 72.58 20241203 0.01 Y 121850 500 153 억 421287 N N 3304 N 00 N
7 20250513 110751 57 100.00 KOSDAQ 화학 N N N N N 1360 -4 5 -0.29 101974158 75932 43.35 1394 1394 1325 1773 955 1364 1342.97 1.38 0 -12246 1434 1399 1360 1325 1286 1416 1342 153 409 500 810 1 1 30614175 416 -15.63 2.92 12 0.25 -87.00 466.00 2500 20241211 -45.60 784 20241203 73.47 1995 -31.83 20250115 1150 18.26 20250326 2500 -45.60 20241211 784 73.47 20241203 0.01 Y 121850 500 153 억 421287 N N 3304 N 00 N
8 20250513 100753 57 100.00 KOSDAQ 화학 N N N N N 1354 -10 5 -0.73 70973333 52997 30.26 1394 1394 1325 1773 955 1364 1339.20 1.38 0 111 1434 1399 1360 1325 1286 1416 1342 153 409 500 810 1 1 30614175 415 -15.56 2.91 12 0.17 -87.00 466.00 2500 20241211 -45.84 784 20241203 72.70 1995 -32.13 20250115 1150 17.74 20250326 2500 -45.84 20241211 784 72.70 20241203 0.01 Y 121850 500 153 억 421287 N N 3304 N 00 N
9 20250513 090755 57 100.00 KOSDAQ 화학 N N N N N 1339 -25 5 -1.83 17216913 12735 7.27 1394 1394 1339 1773 955 1364 1351.94 1.38 0 -3020 1434 1399 1360 1325 1286 1416 1342 153 409 500 810 1 1 30614175 410 -15.39 2.87 12 0.04 -87.00 466.00 2500 20241211 -46.44 784 20241203 70.79 1995 -32.88 20250115 1150 16.43 20250326 2500 -46.44 20241211 784 70.79 20241203 0.01 Y 121850 500 153 억 421287 N N 3304 N 00 N
10 20250512 160736 57 100.00 KOSDAQ 화학 N N N N N 1364 41 2 3.10 237520338 174358 88.62 1321 1395 1321 1719 927 1323 1362.26 1.28 0 28431 1426 1374 1337 1285 1248 1356 1267 153 396 500 790 1 1 30614175 418 -15.68 2.93 12 0.57 -87.00 466.00 2500 20241211 -45.44 784 20241203 73.98 1995 -31.63 20250115 1150 18.61 20250326 2500 -45.44 20241211 784 73.98 20241203 0.01 Y 121850 500 153 억 392927 N N 3304 N 00 N
11 20250512 150744 57 100.00 KOSDAQ 화학 N N N N N 1359 36 2 2.72 225792371 165734 84.24 1321 1395 1321 1719 927 1323 1362.38 1.28 0 28421 1426 1374 1337 1285 1248 1356 1267 153 396 500 790 1 1 30614175 416 -15.62 2.92 12 0.54 -87.00 466.00 2500 20241211 -45.64 784 20241203 73.34 1995 -31.88 20250115 1150 18.17 20250326 2500 -45.64 20241211 784 73.34 20241203 0.01 Y 121850 500 153 억 392927 N N 6344 N 00 N
12 20250512 140743 57 100.00 KOSDAQ 화학 N N N N N 1370 47 2 3.55 204955811 150449 76.47 1321 1395 1321 1719 927 1323 1362.29 1.28 0 28236 1426 1374 1337 1285 1248 1356 1267 153 396 500 790 1 1 30614175 419 -15.75 2.94 12 0.49 -87.00 466.00 2500 20241211 -45.20 784 20241203 74.74 1995 -31.33 20250115 1150 19.13 20250326 2500 -45.20 20241211 784 74.74 20241203 0.01 Y 121850 500 153 억 392927 N N 6344 N 00 N