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
049550/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
20250512,160455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3680,40,2,1.10,8443290,2288,717.24,3640,3770,3640,4730,2550,3640,3690.25,0.38,0,-106,3793,3716,3673,3596,3553,3695,3575,101,1090,500,2690,5,1,19606277,722,23.44,0.95,12,0.01,157.00,3872.00,4670,20240522,-21.20,3300,20241209,11.52,3970,-7.30,20250225,3470,6.05,20250407,4670,-21.20,20240522,3300,11.52,20241209,0.10,Y,049550,500,101 억,,74833,N,N,0,N,00,N
20250512,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3675,35,2,0.96,8373390,2269,711.29,3640,3770,3640,4730,2550,3640,3690.34,0.38,0,-106,3793,3716,3673,3596,3553,3695,3575,101,1090,500,2690,5,1,19606277,721,23.41,0.95,12,0.01,157.00,3872.00,4670,20240522,-21.31,3300,20241209,11.36,3970,-7.43,20250225,3470,5.91,20250407,4670,-21.31,20240522,3300,11.36,20241209,0.10,Y,049550,500,101 억,,74833,N,N,0,N,00,N
20250512,140500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3685,45,2,1.24,7391300,2001,627.27,3640,3770,3640,4730,2550,3640,3693.80,0.38,0,-110,3793,3716,3673,3596,3553,3695,3575,101,1090,500,2690,5,1,19606277,722,23.47,0.95,12,0.01,157.00,3872.00,4670,20240522,-21.09,3300,20241209,11.67,3970,-7.18,20250225,3470,6.20,20250407,4670,-21.09,20240522,3300,11.67,20241209,0.10,Y,049550,500,101 억,,74833,N,N,0,N,00,N
20250512,130459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3680,40,2,1.10,6806175,1842,577.43,3640,3770,3640,4730,2550,3640,3694.99,0.38,0,-118,3793,3716,3673,3596,3553,3695,3575,101,1090,500,2690,5,1,19606277,722,23.44,0.95,12,0.01,157.00,3872.00,4670,20240522,-21.20,3300,20241209,11.52,3970,-7.30,20250225,3470,6.05,20250407,4670,-21.20,20240522,3300,11.52,20241209,0.10,Y,049550,500,101 억,,74833,N,N,0,N,00,N
20250512,120501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,60,2,1.65,6776735,1834,574.92,3640,3770,3640,4730,2550,3640,3695.06,0.38,0,-118,3793,3716,3673,3596,3553,3695,3575,101,1090,500,2690,5,1,19606277,725,23.57,0.96,12,0.01,157.00,3872.00,4670,20240522,-20.77,3300,20241209,12.12,3970,-6.80,20250225,3470,6.63,20250407,4670,-20.77,20240522,3300,12.12,20241209,0.10,Y,049550,500,101 억,,74833,N,N,0,N,00,N
20250512,110500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,60,2,1.65,6360865,1721,539.50,3640,3770,3640,4730,2550,3640,3696.03,0.38,0,-124,3793,3716,3673,3596,3553,3695,3575,101,1090,500,2690,5,1,19606277,725,23.57,0.96,12,0.01,157.00,3872.00,4670,20240522,-20.77,3300,20241209,12.12,3970,-6.80,20250225,3470,6.63,20250407,4670,-20.77,20240522,3300,12.12,20241209,0.10,Y,049550,500,101 억,,74833,N,N,0,N,00,N
20250512,100459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,60,2,1.65,6357165,1720,539.18,3640,3770,3640,4730,2550,3640,3696.03,0.38,0,-124,3793,3716,3673,3596,3553,3695,3575,101,1090,500,2690,5,1,19606277,725,23.57,0.96,12,0.01,157.00,3872.00,4670,20240522,-20.77,3300,20241209,12.12,3970,-6.80,20250225,3470,6.63,20250407,4670,-20.77,20240522,3300,12.12,20241209,0.10,Y,049550,500,101 억,,74833,N,N,0,N,00,N
20250512,090500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3640,0,3,0.00,1794520,493,154.55,3640,3640,3640,4730,2550,3640,3640.00,0.38,0,0,3793,3716,3673,3596,3553,3695,3575,101,1090,500,2690,5,1,19606277,714,23.18,0.94,12,0.00,157.00,3872.00,4670,20240522,-22.06,3300,20241209,10.30,3970,-8.31,20250225,3470,4.90,20250407,4670,-22.06,20240522,3300,10.30,20241209,0.10,Y,049550,500,101 억,,74833,N,N,0,N,00,N
20250509,160457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3640,-30,5,-0.82,1165355,319,22.15,3750,3750,3630,4770,2570,3670,3653.15,0.38,0,19,3733,3701,3668,3636,3603,3717,3652,101,1100,500,2710,5,1,19606277,714,23.18,0.94,12,0.00,157.00,3872.00,4670,20240522,-22.06,3300,20241209,10.30,3970,-8.31,20250225,3470,4.90,20250407,4670,-22.06,20240522,3300,10.30,20241209,0.10,Y,049550,500,101 억,,74869,N,N,0,N,00,N
20250509,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,-10,5,-0.27,1099835,301,20.90,3750,3750,3630,4770,2570,3670,3653.94,0.38,0,19,3733,3701,3668,3636,3603,3717,3652,101,1100,500,2710,5,1,19606277,718,23.31,0.95,12,0.00,157.00,3872.00,4670,20240522,-21.63,3300,20241209,10.91,3970,-7.81,20250225,3470,5.48,20250407,4670,-21.63,20240522,3300,10.91,20241209,0.10,Y,049550,500,101 억,,74869,N,N,0,N,00,N
20250509,140458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,-10,5,-0.27,1088855,298,20.69,3750,3750,3630,4770,2570,3670,3653.88,0.38,0,19,3733,3701,3668,3636,3603,3717,3652,101,1100,500,2710,5,1,19606277,718,23.31,0.95,12,0.00,157.00,3872.00,4670,20240522,-21.63,3300,20241209,10.91,3970,-7.81,20250225,3470,5.48,20250407,4670,-21.63,20240522,3300,10.91,20241209,0.10,Y,049550,500,101 억,,74869,N,N,0,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 160455 57 100.00 KOSDAQ 화학 N N N N N 3680 40 2 1.10 8443290 2288 717.24 3640 3770 3640 4730 2550 3640 3690.25 0.38 0 -106 3793 3716 3673 3596 3553 3695 3575 101 1090 500 2690 5 1 19606277 722 23.44 0.95 12 0.01 157.00 3872.00 4670 20240522 -21.20 3300 20241209 11.52 3970 -7.30 20250225 3470 6.05 20250407 4670 -21.20 20240522 3300 11.52 20241209 0.10 Y 049550 500 101 억 74833 N N 0 N 00 N
3 20250512 150500 57 100.00 KOSDAQ 화학 N N N N N 3675 35 2 0.96 8373390 2269 711.29 3640 3770 3640 4730 2550 3640 3690.34 0.38 0 -106 3793 3716 3673 3596 3553 3695 3575 101 1090 500 2690 5 1 19606277 721 23.41 0.95 12 0.01 157.00 3872.00 4670 20240522 -21.31 3300 20241209 11.36 3970 -7.43 20250225 3470 5.91 20250407 4670 -21.31 20240522 3300 11.36 20241209 0.10 Y 049550 500 101 억 74833 N N 0 N 00 N
4 20250512 140500 57 100.00 KOSDAQ 화학 N N N N N 3685 45 2 1.24 7391300 2001 627.27 3640 3770 3640 4730 2550 3640 3693.80 0.38 0 -110 3793 3716 3673 3596 3553 3695 3575 101 1090 500 2690 5 1 19606277 722 23.47 0.95 12 0.01 157.00 3872.00 4670 20240522 -21.09 3300 20241209 11.67 3970 -7.18 20250225 3470 6.20 20250407 4670 -21.09 20240522 3300 11.67 20241209 0.10 Y 049550 500 101 억 74833 N N 0 N 00 N
5 20250512 130459 57 100.00 KOSDAQ 화학 N N N N N 3680 40 2 1.10 6806175 1842 577.43 3640 3770 3640 4730 2550 3640 3694.99 0.38 0 -118 3793 3716 3673 3596 3553 3695 3575 101 1090 500 2690 5 1 19606277 722 23.44 0.95 12 0.01 157.00 3872.00 4670 20240522 -21.20 3300 20241209 11.52 3970 -7.30 20250225 3470 6.05 20250407 4670 -21.20 20240522 3300 11.52 20241209 0.10 Y 049550 500 101 억 74833 N N 0 N 00 N
6 20250512 120501 57 100.00 KOSDAQ 화학 N N N N N 3700 60 2 1.65 6776735 1834 574.92 3640 3770 3640 4730 2550 3640 3695.06 0.38 0 -118 3793 3716 3673 3596 3553 3695 3575 101 1090 500 2690 5 1 19606277 725 23.57 0.96 12 0.01 157.00 3872.00 4670 20240522 -20.77 3300 20241209 12.12 3970 -6.80 20250225 3470 6.63 20250407 4670 -20.77 20240522 3300 12.12 20241209 0.10 Y 049550 500 101 억 74833 N N 0 N 00 N
7 20250512 110500 57 100.00 KOSDAQ 화학 N N N N N 3700 60 2 1.65 6360865 1721 539.50 3640 3770 3640 4730 2550 3640 3696.03 0.38 0 -124 3793 3716 3673 3596 3553 3695 3575 101 1090 500 2690 5 1 19606277 725 23.57 0.96 12 0.01 157.00 3872.00 4670 20240522 -20.77 3300 20241209 12.12 3970 -6.80 20250225 3470 6.63 20250407 4670 -20.77 20240522 3300 12.12 20241209 0.10 Y 049550 500 101 억 74833 N N 0 N 00 N
8 20250512 100459 57 100.00 KOSDAQ 화학 N N N N N 3700 60 2 1.65 6357165 1720 539.18 3640 3770 3640 4730 2550 3640 3696.03 0.38 0 -124 3793 3716 3673 3596 3553 3695 3575 101 1090 500 2690 5 1 19606277 725 23.57 0.96 12 0.01 157.00 3872.00 4670 20240522 -20.77 3300 20241209 12.12 3970 -6.80 20250225 3470 6.63 20250407 4670 -20.77 20240522 3300 12.12 20241209 0.10 Y 049550 500 101 억 74833 N N 0 N 00 N
9 20250512 090500 57 100.00 KOSDAQ 화학 N N N N N 3640 0 3 0.00 1794520 493 154.55 3640 3640 3640 4730 2550 3640 3640.00 0.38 0 0 3793 3716 3673 3596 3553 3695 3575 101 1090 500 2690 5 1 19606277 714 23.18 0.94 12 0.00 157.00 3872.00 4670 20240522 -22.06 3300 20241209 10.30 3970 -8.31 20250225 3470 4.90 20250407 4670 -22.06 20240522 3300 10.30 20241209 0.10 Y 049550 500 101 억 74833 N N 0 N 00 N
10 20250509 160457 57 100.00 KOSDAQ 화학 N N N N N 3640 -30 5 -0.82 1165355 319 22.15 3750 3750 3630 4770 2570 3670 3653.15 0.38 0 19 3733 3701 3668 3636 3603 3717 3652 101 1100 500 2710 5 1 19606277 714 23.18 0.94 12 0.00 157.00 3872.00 4670 20240522 -22.06 3300 20241209 10.30 3970 -8.31 20250225 3470 4.90 20250407 4670 -22.06 20240522 3300 10.30 20241209 0.10 Y 049550 500 101 억 74869 N N 0 N 00 N
11 20250509 150500 57 100.00 KOSDAQ 화학 N N N N N 3660 -10 5 -0.27 1099835 301 20.90 3750 3750 3630 4770 2570 3670 3653.94 0.38 0 19 3733 3701 3668 3636 3603 3717 3652 101 1100 500 2710 5 1 19606277 718 23.31 0.95 12 0.00 157.00 3872.00 4670 20240522 -21.63 3300 20241209 10.91 3970 -7.81 20250225 3470 5.48 20250407 4670 -21.63 20240522 3300 10.91 20241209 0.10 Y 049550 500 101 억 74869 N N 0 N 00 N
12 20250509 140458 57 100.00 KOSDAQ 화학 N N N N N 3660 -10 5 -0.27 1088855 298 20.69 3750 3750 3630 4770 2570 3670 3653.88 0.38 0 19 3733 3701 3668 3636 3603 3717 3652 101 1100 500 2710 5 1 19606277 718 23.31 0.95 12 0.00 157.00 3872.00 4670 20240522 -21.63 3300 20241209 10.91 3970 -7.81 20250225 3470 5.48 20250407 4670 -21.63 20240522 3300 10.91 20241209 0.10 Y 049550 500 101 억 74869 N N 0 N 00 N