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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027050/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
20250512,160341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-10,5,-0.41,275068855,113463,71.22,2445,2460,2400,3155,1705,2430,2424.30,3.91,0,6210,2480,2455,2435,2410,2390,2445,2400,200,725,500,1790,5,1,40000000,968,115.24,0.92,12,0.28,21.00,2629.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2110,14.69,20250409,4225,-42.72,20240524,2000,21.00,20241209,2.63,Y,027050,500,200 억,,1564355,N,N,2730,N,00,N
20250512,150344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-5,5,-0.21,264450940,109080,68.47,2445,2460,2400,3155,1705,2430,2424.38,3.91,0,5451,2480,2455,2435,2410,2390,2445,2400,200,725,500,1790,5,1,40000000,970,115.48,0.92,12,0.27,21.00,2629.00,4225,20240524,-42.60,2000,20241209,21.25,2620,-7.44,20250228,2110,14.93,20250409,4225,-42.60,20240524,2000,21.25,20241209,2.63,Y,027050,500,200 억,,1564355,N,N,2730,N,00,N
20250512,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-10,5,-0.41,249491725,102898,64.59,2445,2460,2400,3155,1705,2430,2424.65,3.91,0,4910,2480,2455,2435,2410,2390,2445,2400,200,725,500,1790,5,1,40000000,968,115.24,0.92,12,0.26,21.00,2629.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2110,14.69,20250409,4225,-42.72,20240524,2000,21.00,20241209,2.63,Y,027050,500,200 억,,1564355,N,N,2730,N,00,N
20250512,130342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-10,5,-0.41,172579420,71093,44.62,2445,2460,2400,3155,1705,2430,2427.52,3.91,0,4651,2480,2455,2435,2410,2390,2445,2400,200,725,500,1790,5,1,40000000,968,115.24,0.92,12,0.18,21.00,2629.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2110,14.69,20250409,4225,-42.72,20240524,2000,21.00,20241209,2.63,Y,027050,500,200 억,,1564355,N,N,2730,N,00,N
20250512,120345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,15,2,0.62,162764070,67044,42.08,2445,2460,2400,3155,1705,2430,2427.72,3.91,0,5274,2480,2455,2435,2410,2390,2445,2400,200,725,500,1790,5,1,40000000,978,116.43,0.93,12,0.17,21.00,2629.00,4225,20240524,-42.13,2000,20241209,22.25,2620,-6.68,20250228,2110,15.88,20250409,4225,-42.13,20240524,2000,22.25,20241209,2.63,Y,027050,500,200 억,,1564355,N,N,2730,N,00,N
20250512,110344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,20,2,0.82,152018490,62636,39.32,2445,2460,2400,3155,1705,2430,2427.01,3.91,0,7754,2480,2455,2435,2410,2390,2445,2400,200,725,500,1790,5,1,40000000,980,116.67,0.93,12,0.16,21.00,2629.00,4225,20240524,-42.01,2000,20241209,22.50,2620,-6.49,20250228,2110,16.11,20250409,4225,-42.01,20240524,2000,22.50,20241209,2.63,Y,027050,500,200 억,,1564355,N,N,2730,N,00,N
20250512,100343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,5,2,0.21,108987120,45043,28.27,2445,2460,2400,3155,1705,2430,2419.62,3.91,0,6476,2480,2455,2435,2410,2390,2445,2400,200,725,500,1790,5,1,40000000,974,115.95,0.93,12,0.11,21.00,2629.00,4225,20240524,-42.37,2000,20241209,21.75,2620,-7.06,20250228,2110,15.40,20250409,4225,-42.37,20240524,2000,21.75,20241209,2.63,Y,027050,500,200 억,,1564355,N,N,2730,N,00,N
20250512,090344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,10,2,0.41,21078275,8638,5.42,2445,2445,2430,3155,1705,2430,2440.18,3.91,0,670,2480,2455,2435,2410,2390,2445,2400,200,725,500,1790,5,1,40000000,976,116.19,0.93,12,0.02,21.00,2629.00,4225,20240524,-42.25,2000,20241209,22.00,2620,-6.87,20250228,2110,15.64,20250409,4225,-42.25,20240524,2000,22.00,20241209,2.63,Y,027050,500,200 억,,1564355,N,N,2730,N,00,N
20250509,160343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-15,5,-0.61,387099180,158813,86.31,2445,2460,2415,3175,1715,2445,2437.45,3.91,0,16838,2488,2466,2433,2411,2378,2477,2422,200,730,500,1800,5,1,40000000,972,115.71,0.92,12,0.40,21.00,2629.00,4225,20240524,-42.49,2000,20241209,21.50,2620,-7.25,20250228,2110,15.17,20250409,4225,-42.49,20240524,2000,21.50,20241209,2.64,Y,027050,500,200 억,,1562309,N,N,2730,N,00,N
20250509,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-10,5,-0.41,373793865,153342,83.33,2445,2460,2415,3175,1715,2445,2437.65,3.91,0,19233,2488,2466,2433,2411,2378,2477,2422,200,730,500,1800,5,1,40000000,974,115.95,0.93,12,0.38,21.00,2629.00,4225,20240524,-42.37,2000,20241209,21.75,2620,-7.06,20250228,2110,15.40,20250409,4225,-42.37,20240524,2000,21.75,20241209,2.64,Y,027050,500,200 억,,1562309,N,N,10003,N,00,N
20250509,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-10,5,-0.41,354401385,145387,79.01,2445,2460,2415,3175,1715,2445,2437.64,3.91,0,18904,2488,2466,2433,2411,2378,2477,2422,200,730,500,1800,5,1,40000000,974,115.95,0.93,12,0.36,21.00,2629.00,4225,20240524,-42.37,2000,20241209,21.75,2620,-7.06,20250228,2110,15.40,20250409,4225,-42.37,20240524,2000,21.75,20241209,2.64,Y,027050,500,200 억,,1562309,N,N,10003,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 20250512 160341 57 100.00 KOSDAQ 화학 N N N N N 2420 -10 5 -0.41 275068855 113463 71.22 2445 2460 2400 3155 1705 2430 2424.30 3.91 0 6210 2480 2455 2435 2410 2390 2445 2400 200 725 500 1790 5 1 40000000 968 115.24 0.92 12 0.28 21.00 2629.00 4225 20240524 -42.72 2000 20241209 21.00 2620 -7.63 20250228 2110 14.69 20250409 4225 -42.72 20240524 2000 21.00 20241209 2.63 Y 027050 500 200 억 1564355 N N 2730 N 00 N
3 20250512 150344 57 100.00 KOSDAQ 화학 N N N N N 2425 -5 5 -0.21 264450940 109080 68.47 2445 2460 2400 3155 1705 2430 2424.38 3.91 0 5451 2480 2455 2435 2410 2390 2445 2400 200 725 500 1790 5 1 40000000 970 115.48 0.92 12 0.27 21.00 2629.00 4225 20240524 -42.60 2000 20241209 21.25 2620 -7.44 20250228 2110 14.93 20250409 4225 -42.60 20240524 2000 21.25 20241209 2.63 Y 027050 500 200 억 1564355 N N 2730 N 00 N
4 20250512 140343 57 100.00 KOSDAQ 화학 N N N N N 2420 -10 5 -0.41 249491725 102898 64.59 2445 2460 2400 3155 1705 2430 2424.65 3.91 0 4910 2480 2455 2435 2410 2390 2445 2400 200 725 500 1790 5 1 40000000 968 115.24 0.92 12 0.26 21.00 2629.00 4225 20240524 -42.72 2000 20241209 21.00 2620 -7.63 20250228 2110 14.69 20250409 4225 -42.72 20240524 2000 21.00 20241209 2.63 Y 027050 500 200 억 1564355 N N 2730 N 00 N
5 20250512 130342 57 100.00 KOSDAQ 화학 N N N N N 2420 -10 5 -0.41 172579420 71093 44.62 2445 2460 2400 3155 1705 2430 2427.52 3.91 0 4651 2480 2455 2435 2410 2390 2445 2400 200 725 500 1790 5 1 40000000 968 115.24 0.92 12 0.18 21.00 2629.00 4225 20240524 -42.72 2000 20241209 21.00 2620 -7.63 20250228 2110 14.69 20250409 4225 -42.72 20240524 2000 21.00 20241209 2.63 Y 027050 500 200 억 1564355 N N 2730 N 00 N
6 20250512 120345 57 100.00 KOSDAQ 화학 N N N N N 2445 15 2 0.62 162764070 67044 42.08 2445 2460 2400 3155 1705 2430 2427.72 3.91 0 5274 2480 2455 2435 2410 2390 2445 2400 200 725 500 1790 5 1 40000000 978 116.43 0.93 12 0.17 21.00 2629.00 4225 20240524 -42.13 2000 20241209 22.25 2620 -6.68 20250228 2110 15.88 20250409 4225 -42.13 20240524 2000 22.25 20241209 2.63 Y 027050 500 200 억 1564355 N N 2730 N 00 N
7 20250512 110344 57 100.00 KOSDAQ 화학 N N N N N 2450 20 2 0.82 152018490 62636 39.32 2445 2460 2400 3155 1705 2430 2427.01 3.91 0 7754 2480 2455 2435 2410 2390 2445 2400 200 725 500 1790 5 1 40000000 980 116.67 0.93 12 0.16 21.00 2629.00 4225 20240524 -42.01 2000 20241209 22.50 2620 -6.49 20250228 2110 16.11 20250409 4225 -42.01 20240524 2000 22.50 20241209 2.63 Y 027050 500 200 억 1564355 N N 2730 N 00 N
8 20250512 100343 57 100.00 KOSDAQ 화학 N N N N N 2435 5 2 0.21 108987120 45043 28.27 2445 2460 2400 3155 1705 2430 2419.62 3.91 0 6476 2480 2455 2435 2410 2390 2445 2400 200 725 500 1790 5 1 40000000 974 115.95 0.93 12 0.11 21.00 2629.00 4225 20240524 -42.37 2000 20241209 21.75 2620 -7.06 20250228 2110 15.40 20250409 4225 -42.37 20240524 2000 21.75 20241209 2.63 Y 027050 500 200 억 1564355 N N 2730 N 00 N
9 20250512 090344 57 100.00 KOSDAQ 화학 N N N N N 2440 10 2 0.41 21078275 8638 5.42 2445 2445 2430 3155 1705 2430 2440.18 3.91 0 670 2480 2455 2435 2410 2390 2445 2400 200 725 500 1790 5 1 40000000 976 116.19 0.93 12 0.02 21.00 2629.00 4225 20240524 -42.25 2000 20241209 22.00 2620 -6.87 20250228 2110 15.64 20250409 4225 -42.25 20240524 2000 22.00 20241209 2.63 Y 027050 500 200 억 1564355 N N 2730 N 00 N
10 20250509 160343 57 100.00 KOSDAQ 화학 N N N N N 2430 -15 5 -0.61 387099180 158813 86.31 2445 2460 2415 3175 1715 2445 2437.45 3.91 0 16838 2488 2466 2433 2411 2378 2477 2422 200 730 500 1800 5 1 40000000 972 115.71 0.92 12 0.40 21.00 2629.00 4225 20240524 -42.49 2000 20241209 21.50 2620 -7.25 20250228 2110 15.17 20250409 4225 -42.49 20240524 2000 21.50 20241209 2.64 Y 027050 500 200 억 1562309 N N 2730 N 00 N
11 20250509 150343 57 100.00 KOSDAQ 화학 N N N N N 2435 -10 5 -0.41 373793865 153342 83.33 2445 2460 2415 3175 1715 2445 2437.65 3.91 0 19233 2488 2466 2433 2411 2378 2477 2422 200 730 500 1800 5 1 40000000 974 115.95 0.93 12 0.38 21.00 2629.00 4225 20240524 -42.37 2000 20241209 21.75 2620 -7.06 20250228 2110 15.40 20250409 4225 -42.37 20240524 2000 21.75 20241209 2.64 Y 027050 500 200 억 1562309 N N 10003 N 00 N
12 20250509 140343 57 100.00 KOSDAQ 화학 N N N N N 2435 -10 5 -0.41 354401385 145387 79.01 2445 2460 2415 3175 1715 2445 2437.64 3.91 0 18904 2488 2466 2433 2411 2378 2477 2422 200 730 500 1800 5 1 40000000 974 115.95 0.93 12 0.36 21.00 2629.00 4225 20240524 -42.37 2000 20241209 21.75 2620 -7.06 20250228 2110 15.40 20250409 4225 -42.37 20240524 2000 21.75 20241209 2.64 Y 027050 500 200 억 1562309 N N 10003 N 00 N