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
041930/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
20250512,160434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,0,3,0.00,99380610,17644,172.91,5620,5680,5540,7300,3940,5620,5632.54,1.70,0,7090,5693,5656,5593,5556,5493,5675,5575,80,1680,500,3930,10,1,15800000,888,6.09,0.50,12,0.11,923.00,11252.00,9800,20240524,-42.65,4655,20250409,20.73,6180,-9.06,20250415,4655,20.73,20250409,9800,-42.65,20240524,4655,20.73,20250409,1.65,Y,041930,500,80 억,,268079,N,N,57,N,00,N
20250512,150438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,20,2,0.36,92617430,16443,161.14,5620,5680,5540,7300,3940,5620,5632.64,1.70,0,6482,5693,5656,5593,5556,5493,5675,5575,80,1680,500,3930,10,1,15800000,891,6.11,0.50,12,0.10,923.00,11252.00,9800,20240524,-42.45,4655,20250409,21.16,6180,-8.74,20250415,4655,21.16,20250409,9800,-42.45,20240524,4655,21.16,20250409,1.65,Y,041930,500,80 억,,268079,N,N,37,N,00,N
20250512,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,10,2,0.18,73461340,13042,127.81,5620,5680,5540,7300,3940,5620,5632.67,1.70,0,4075,5693,5656,5593,5556,5493,5675,5575,80,1680,500,3930,10,1,15800000,890,6.10,0.50,12,0.08,923.00,11252.00,9800,20240524,-42.55,4655,20250409,20.95,6180,-8.90,20250415,4655,20.95,20250409,9800,-42.55,20240524,4655,20.95,20250409,1.65,Y,041930,500,80 억,,268079,N,N,37,N,00,N
20250512,130437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,10,2,0.18,62090230,11022,108.02,5620,5680,5540,7300,3940,5620,5633.30,1.70,0,2932,5693,5656,5593,5556,5493,5675,5575,80,1680,500,3930,10,1,15800000,890,6.10,0.50,12,0.07,923.00,11252.00,9800,20240524,-42.55,4655,20250409,20.95,6180,-8.90,20250415,4655,20.95,20250409,9800,-42.55,20240524,4655,20.95,20250409,1.65,Y,041930,500,80 억,,268079,N,N,37,N,00,N
20250512,120439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,20,2,0.36,57193170,10154,99.51,5620,5680,5540,7300,3940,5620,5632.58,1.70,0,3089,5693,5656,5593,5556,5493,5675,5575,80,1680,500,3930,10,1,15800000,891,6.11,0.50,12,0.06,923.00,11252.00,9800,20240524,-42.45,4655,20250409,21.16,6180,-8.74,20250415,4655,21.16,20250409,9800,-42.45,20240524,4655,21.16,20250409,1.65,Y,041930,500,80 억,,268079,N,N,37,N,00,N
20250512,110438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,40,2,0.71,40699630,7231,70.86,5620,5680,5540,7300,3940,5620,5628.49,1.70,0,1567,5693,5656,5593,5556,5493,5675,5575,80,1680,500,3930,10,1,15800000,894,6.13,0.50,12,0.05,923.00,11252.00,9800,20240524,-42.24,4655,20250409,21.59,6180,-8.41,20250415,4655,21.59,20250409,9800,-42.24,20240524,4655,21.59,20250409,1.65,Y,041930,500,80 억,,268079,N,N,37,N,00,N
20250512,100437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,40,2,0.71,20429720,3649,35.76,5620,5660,5540,7300,3940,5620,5598.72,1.70,0,840,5693,5656,5593,5556,5493,5675,5575,80,1680,500,3930,10,1,15800000,894,6.13,0.50,12,0.02,923.00,11252.00,9800,20240524,-42.24,4655,20250409,21.59,6180,-8.41,20250415,4655,21.59,20250409,9800,-42.24,20240524,4655,21.59,20250409,1.65,Y,041930,500,80 억,,268079,N,N,37,N,00,N
20250512,090438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,-50,5,-0.89,997600,178,1.74,5620,5630,5570,7300,3940,5620,5604.49,1.70,0,32,5693,5656,5593,5556,5493,5675,5575,80,1680,500,3930,10,1,15800000,880,6.03,0.50,12,0.00,923.00,11252.00,9800,20240524,-43.16,4655,20250409,19.66,6180,-9.87,20250415,4655,19.66,20250409,9800,-43.16,20240524,4655,19.66,20250409,1.65,Y,041930,500,80 억,,268079,N,N,37,N,00,N
20250509,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,30,2,0.54,57007720,10203,126.53,5600,5630,5530,7260,3920,5590,5587.35,1.73,0,-4311,5683,5636,5603,5556,5523,5660,5580,80,1670,500,3910,10,1,15800000,888,6.09,0.50,12,0.06,923.00,11252.00,9800,20240524,-42.65,4655,20250409,20.73,6180,-9.06,20250415,4655,20.73,20250409,9800,-42.65,20240524,4655,20.73,20250409,1.67,Y,041930,500,80 억,,272902,N,N,37,N,00,N
20250509,150438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5560,-30,5,-0.54,47929640,8573,106.31,5600,5630,5540,7260,3920,5590,5590.77,1.73,0,-3960,5683,5636,5603,5556,5523,5660,5580,80,1670,500,3910,10,1,15800000,878,6.02,0.49,12,0.05,923.00,11252.00,9800,20240524,-43.27,4655,20250409,19.44,6180,-10.03,20250415,4655,19.44,20250409,9800,-43.27,20240524,4655,19.44,20250409,1.67,Y,041930,500,80 억,,272902,N,N,85,N,00,N
20250509,140436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,-10,5,-0.18,46582940,8331,103.31,5600,5630,5540,7260,3920,5590,5591.52,1.73,0,-3790,5683,5636,5603,5556,5523,5660,5580,80,1670,500,3910,10,1,15800000,882,6.05,0.50,12,0.05,923.00,11252.00,9800,20240524,-43.06,4655,20250409,19.87,6180,-9.71,20250415,4655,19.87,20250409,9800,-43.06,20240524,4655,19.87,20250409,1.67,Y,041930,500,80 억,,272902,N,N,85,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 160434 57 100.00 KOSDAQ 화학 N N N N N 5620 0 3 0.00 99380610 17644 172.91 5620 5680 5540 7300 3940 5620 5632.54 1.70 0 7090 5693 5656 5593 5556 5493 5675 5575 80 1680 500 3930 10 1 15800000 888 6.09 0.50 12 0.11 923.00 11252.00 9800 20240524 -42.65 4655 20250409 20.73 6180 -9.06 20250415 4655 20.73 20250409 9800 -42.65 20240524 4655 20.73 20250409 1.65 Y 041930 500 80 억 268079 N N 57 N 00 N
3 20250512 150438 57 100.00 KOSDAQ 화학 N N N N N 5640 20 2 0.36 92617430 16443 161.14 5620 5680 5540 7300 3940 5620 5632.64 1.70 0 6482 5693 5656 5593 5556 5493 5675 5575 80 1680 500 3930 10 1 15800000 891 6.11 0.50 12 0.10 923.00 11252.00 9800 20240524 -42.45 4655 20250409 21.16 6180 -8.74 20250415 4655 21.16 20250409 9800 -42.45 20240524 4655 21.16 20250409 1.65 Y 041930 500 80 억 268079 N N 37 N 00 N
4 20250512 140438 57 100.00 KOSDAQ 화학 N N N N N 5630 10 2 0.18 73461340 13042 127.81 5620 5680 5540 7300 3940 5620 5632.67 1.70 0 4075 5693 5656 5593 5556 5493 5675 5575 80 1680 500 3930 10 1 15800000 890 6.10 0.50 12 0.08 923.00 11252.00 9800 20240524 -42.55 4655 20250409 20.95 6180 -8.90 20250415 4655 20.95 20250409 9800 -42.55 20240524 4655 20.95 20250409 1.65 Y 041930 500 80 억 268079 N N 37 N 00 N
5 20250512 130437 57 100.00 KOSDAQ 화학 N N N N N 5630 10 2 0.18 62090230 11022 108.02 5620 5680 5540 7300 3940 5620 5633.30 1.70 0 2932 5693 5656 5593 5556 5493 5675 5575 80 1680 500 3930 10 1 15800000 890 6.10 0.50 12 0.07 923.00 11252.00 9800 20240524 -42.55 4655 20250409 20.95 6180 -8.90 20250415 4655 20.95 20250409 9800 -42.55 20240524 4655 20.95 20250409 1.65 Y 041930 500 80 억 268079 N N 37 N 00 N
6 20250512 120439 57 100.00 KOSDAQ 화학 N N N N N 5640 20 2 0.36 57193170 10154 99.51 5620 5680 5540 7300 3940 5620 5632.58 1.70 0 3089 5693 5656 5593 5556 5493 5675 5575 80 1680 500 3930 10 1 15800000 891 6.11 0.50 12 0.06 923.00 11252.00 9800 20240524 -42.45 4655 20250409 21.16 6180 -8.74 20250415 4655 21.16 20250409 9800 -42.45 20240524 4655 21.16 20250409 1.65 Y 041930 500 80 억 268079 N N 37 N 00 N
7 20250512 110438 57 100.00 KOSDAQ 화학 N N N N N 5660 40 2 0.71 40699630 7231 70.86 5620 5680 5540 7300 3940 5620 5628.49 1.70 0 1567 5693 5656 5593 5556 5493 5675 5575 80 1680 500 3930 10 1 15800000 894 6.13 0.50 12 0.05 923.00 11252.00 9800 20240524 -42.24 4655 20250409 21.59 6180 -8.41 20250415 4655 21.59 20250409 9800 -42.24 20240524 4655 21.59 20250409 1.65 Y 041930 500 80 억 268079 N N 37 N 00 N
8 20250512 100437 57 100.00 KOSDAQ 화학 N N N N N 5660 40 2 0.71 20429720 3649 35.76 5620 5660 5540 7300 3940 5620 5598.72 1.70 0 840 5693 5656 5593 5556 5493 5675 5575 80 1680 500 3930 10 1 15800000 894 6.13 0.50 12 0.02 923.00 11252.00 9800 20240524 -42.24 4655 20250409 21.59 6180 -8.41 20250415 4655 21.59 20250409 9800 -42.24 20240524 4655 21.59 20250409 1.65 Y 041930 500 80 억 268079 N N 37 N 00 N
9 20250512 090438 57 100.00 KOSDAQ 화학 N N N N N 5570 -50 5 -0.89 997600 178 1.74 5620 5630 5570 7300 3940 5620 5604.49 1.70 0 32 5693 5656 5593 5556 5493 5675 5575 80 1680 500 3930 10 1 15800000 880 6.03 0.50 12 0.00 923.00 11252.00 9800 20240524 -43.16 4655 20250409 19.66 6180 -9.87 20250415 4655 19.66 20250409 9800 -43.16 20240524 4655 19.66 20250409 1.65 Y 041930 500 80 억 268079 N N 37 N 00 N
10 20250509 160436 57 100.00 KOSDAQ 화학 N N N N N 5620 30 2 0.54 57007720 10203 126.53 5600 5630 5530 7260 3920 5590 5587.35 1.73 0 -4311 5683 5636 5603 5556 5523 5660 5580 80 1670 500 3910 10 1 15800000 888 6.09 0.50 12 0.06 923.00 11252.00 9800 20240524 -42.65 4655 20250409 20.73 6180 -9.06 20250415 4655 20.73 20250409 9800 -42.65 20240524 4655 20.73 20250409 1.67 Y 041930 500 80 억 272902 N N 37 N 00 N
11 20250509 150438 57 100.00 KOSDAQ 화학 N N N N N 5560 -30 5 -0.54 47929640 8573 106.31 5600 5630 5540 7260 3920 5590 5590.77 1.73 0 -3960 5683 5636 5603 5556 5523 5660 5580 80 1670 500 3910 10 1 15800000 878 6.02 0.49 12 0.05 923.00 11252.00 9800 20240524 -43.27 4655 20250409 19.44 6180 -10.03 20250415 4655 19.44 20250409 9800 -43.27 20240524 4655 19.44 20250409 1.67 Y 041930 500 80 억 272902 N N 85 N 00 N
12 20250509 140436 57 100.00 KOSDAQ 화학 N N N N N 5580 -10 5 -0.18 46582940 8331 103.31 5600 5630 5540 7260 3920 5590 5591.52 1.73 0 -3790 5683 5636 5603 5556 5523 5660 5580 80 1670 500 3910 10 1 15800000 882 6.05 0.50 12 0.05 923.00 11252.00 9800 20240524 -43.06 4655 20250409 19.87 6180 -9.71 20250415 4655 19.87 20250409 9800 -43.06 20240524 4655 19.87 20250409 1.67 Y 041930 500 80 억 272902 N N 85 N 00 N