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
052260/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
20250512,160503,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4355,50,2,1.16,274605605,63147,157.69,4305,4410,4285,5590,3015,4305,4348.67,2.87,0,-12727,4351,4327,4296,4272,4241,4312,4257,150,1285,500,3180,5,1,30000000,1307,22.92,0.95,12,0.21,190.00,4600.00,7900,20240517,-44.87,3825,20250409,13.86,4970,-12.37,20250205,3825,13.86,20250409,13380,-67.45,20240516,3825,13.86,20250409,1.85,Y,052260,500,150 억,,861994,N,N,3731,N,00,N
20250512,150508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4325,20,2,0.46,269510085,61974,154.76,4305,4410,4285,5590,3015,4305,4348.76,2.87,0,-12272,4351,4327,4296,4272,4241,4312,4257,150,1285,500,3180,5,1,30000000,1298,22.76,0.94,12,0.21,190.00,4600.00,7900,20240517,-45.25,3825,20250409,13.07,4970,-12.98,20250205,3825,13.07,20250409,13380,-67.68,20240516,3825,13.07,20250409,1.85,Y,052260,500,150 억,,861994,N,N,2421,N,00,N
20250512,140508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4320,15,2,0.35,243469550,55952,139.72,4305,4410,4285,5590,3015,4305,4351.40,2.87,0,-14394,4351,4327,4296,4272,4241,4312,4257,150,1285,500,3180,5,1,30000000,1296,22.74,0.94,12,0.19,190.00,4600.00,7900,20240517,-45.32,3825,20250409,12.94,4970,-13.08,20250205,3825,12.94,20250409,13380,-67.71,20240516,3825,12.94,20250409,1.85,Y,052260,500,150 억,,861994,N,N,2421,N,00,N
20250512,130507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4335,30,2,0.70,218977570,50306,125.62,4305,4410,4285,5590,3015,4305,4352.91,2.87,0,-15008,4351,4327,4296,4272,4241,4312,4257,150,1285,500,3180,5,1,30000000,1301,22.82,0.94,12,0.17,190.00,4600.00,7900,20240517,-45.13,3825,20250409,13.33,4970,-12.78,20250205,3825,13.33,20250409,13380,-67.60,20240516,3825,13.33,20250409,1.85,Y,052260,500,150 억,,861994,N,N,2421,N,00,N
20250512,120509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4340,35,2,0.81,201922890,46377,115.81,4305,4410,4285,5590,3015,4305,4353.94,2.87,0,-13809,4351,4327,4296,4272,4241,4312,4257,150,1285,500,3180,5,1,30000000,1302,22.84,0.94,12,0.15,190.00,4600.00,7900,20240517,-45.06,3825,20250409,13.46,4970,-12.68,20250205,3825,13.46,20250409,13380,-67.56,20240516,3825,13.46,20250409,1.85,Y,052260,500,150 억,,861994,N,N,2421,N,00,N
20250512,110508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4375,70,2,1.63,184583575,42402,105.89,4305,4410,4285,5590,3015,4305,4353.18,2.87,0,-14666,4351,4327,4296,4272,4241,4312,4257,150,1285,500,3180,5,1,30000000,1313,23.03,0.95,12,0.14,190.00,4600.00,7900,20240517,-44.62,3825,20250409,14.38,4970,-11.97,20250205,3825,14.38,20250409,13380,-67.30,20240516,3825,14.38,20250409,1.85,Y,052260,500,150 억,,861994,N,N,2421,N,00,N
20250512,100507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4315,10,2,0.23,71765250,16635,41.54,4305,4330,4285,5590,3015,4305,4314.11,2.87,0,-7517,4351,4327,4296,4272,4241,4312,4257,150,1285,500,3180,5,1,30000000,1295,22.71,0.94,12,0.06,190.00,4600.00,7900,20240517,-45.38,3825,20250409,12.81,4970,-13.18,20250205,3825,12.81,20250409,13380,-67.75,20240516,3825,12.81,20250409,1.85,Y,052260,500,150 억,,861994,N,N,2421,N,00,N
20250512,090507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4290,-15,5,-0.35,1845420,429,1.07,4305,4310,4290,5590,3015,4305,4301.68,2.87,0,-389,4351,4327,4296,4272,4241,4312,4257,150,1285,500,3180,5,1,30000000,1287,22.58,0.93,12,0.00,190.00,4600.00,7900,20240517,-45.70,3825,20250409,12.16,4970,-13.68,20250205,3825,12.16,20250409,13380,-67.94,20240516,3825,12.16,20250409,1.85,Y,052260,500,150 억,,861994,N,N,2421,N,00,N
20250509,160505,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4305,30,2,0.70,171716365,40045,33.56,4315,4320,4265,5550,2995,4275,4288.09,2.89,0,-4661,4361,4317,4261,4217,4161,4340,4240,150,1275,500,3160,5,1,30000000,1292,22.66,0.94,12,0.13,190.00,4600.00,7900,20240517,-45.51,3825,20250409,12.55,4970,-13.38,20250205,3825,12.55,20250409,13380,-67.83,20240516,3825,12.55,20250409,1.85,Y,052260,500,150 억,,866598,N,N,2421,N,00,N
20250509,150508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4280,5,2,0.12,164487135,38364,32.15,4315,4320,4265,5550,2995,4275,4287.54,2.89,0,-4508,4361,4317,4261,4217,4161,4340,4240,150,1275,500,3160,5,1,30000000,1284,22.53,0.93,12,0.13,190.00,4600.00,7900,20240517,-45.82,3825,20250409,11.90,4970,-13.88,20250205,3825,11.90,20250409,13380,-68.01,20240516,3825,11.90,20250409,1.85,Y,052260,500,150 억,,866598,N,N,3466,N,00,N
20250509,140506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4275,0,3,0.00,156940305,36599,30.67,4315,4320,4265,5550,2995,4275,4288.10,2.89,0,-4799,4361,4317,4261,4217,4161,4340,4240,150,1275,500,3160,5,1,30000000,1283,22.50,0.93,12,0.12,190.00,4600.00,7900,20240517,-45.89,3825,20250409,11.76,4970,-13.98,20250205,3825,11.76,20250409,13380,-68.05,20240516,3825,11.76,20250409,1.85,Y,052260,500,150 억,,866598,N,N,3466,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 160503 55 60.00 KOSDAQ 화학 N N N Y 60 N 4355 50 2 1.16 274605605 63147 157.69 4305 4410 4285 5590 3015 4305 4348.67 2.87 0 -12727 4351 4327 4296 4272 4241 4312 4257 150 1285 500 3180 5 1 30000000 1307 22.92 0.95 12 0.21 190.00 4600.00 7900 20240517 -44.87 3825 20250409 13.86 4970 -12.37 20250205 3825 13.86 20250409 13380 -67.45 20240516 3825 13.86 20250409 1.85 Y 052260 500 150 억 861994 N N 3731 N 00 N
3 20250512 150508 55 60.00 KOSDAQ 화학 N N N Y 60 N 4325 20 2 0.46 269510085 61974 154.76 4305 4410 4285 5590 3015 4305 4348.76 2.87 0 -12272 4351 4327 4296 4272 4241 4312 4257 150 1285 500 3180 5 1 30000000 1298 22.76 0.94 12 0.21 190.00 4600.00 7900 20240517 -45.25 3825 20250409 13.07 4970 -12.98 20250205 3825 13.07 20250409 13380 -67.68 20240516 3825 13.07 20250409 1.85 Y 052260 500 150 억 861994 N N 2421 N 00 N
4 20250512 140508 55 60.00 KOSDAQ 화학 N N N Y 60 N 4320 15 2 0.35 243469550 55952 139.72 4305 4410 4285 5590 3015 4305 4351.40 2.87 0 -14394 4351 4327 4296 4272 4241 4312 4257 150 1285 500 3180 5 1 30000000 1296 22.74 0.94 12 0.19 190.00 4600.00 7900 20240517 -45.32 3825 20250409 12.94 4970 -13.08 20250205 3825 12.94 20250409 13380 -67.71 20240516 3825 12.94 20250409 1.85 Y 052260 500 150 억 861994 N N 2421 N 00 N
5 20250512 130507 55 60.00 KOSDAQ 화학 N N N Y 60 N 4335 30 2 0.70 218977570 50306 125.62 4305 4410 4285 5590 3015 4305 4352.91 2.87 0 -15008 4351 4327 4296 4272 4241 4312 4257 150 1285 500 3180 5 1 30000000 1301 22.82 0.94 12 0.17 190.00 4600.00 7900 20240517 -45.13 3825 20250409 13.33 4970 -12.78 20250205 3825 13.33 20250409 13380 -67.60 20240516 3825 13.33 20250409 1.85 Y 052260 500 150 억 861994 N N 2421 N 00 N
6 20250512 120509 55 60.00 KOSDAQ 화학 N N N Y 60 N 4340 35 2 0.81 201922890 46377 115.81 4305 4410 4285 5590 3015 4305 4353.94 2.87 0 -13809 4351 4327 4296 4272 4241 4312 4257 150 1285 500 3180 5 1 30000000 1302 22.84 0.94 12 0.15 190.00 4600.00 7900 20240517 -45.06 3825 20250409 13.46 4970 -12.68 20250205 3825 13.46 20250409 13380 -67.56 20240516 3825 13.46 20250409 1.85 Y 052260 500 150 억 861994 N N 2421 N 00 N
7 20250512 110508 55 60.00 KOSDAQ 화학 N N N Y 60 N 4375 70 2 1.63 184583575 42402 105.89 4305 4410 4285 5590 3015 4305 4353.18 2.87 0 -14666 4351 4327 4296 4272 4241 4312 4257 150 1285 500 3180 5 1 30000000 1313 23.03 0.95 12 0.14 190.00 4600.00 7900 20240517 -44.62 3825 20250409 14.38 4970 -11.97 20250205 3825 14.38 20250409 13380 -67.30 20240516 3825 14.38 20250409 1.85 Y 052260 500 150 억 861994 N N 2421 N 00 N
8 20250512 100507 55 60.00 KOSDAQ 화학 N N N Y 60 N 4315 10 2 0.23 71765250 16635 41.54 4305 4330 4285 5590 3015 4305 4314.11 2.87 0 -7517 4351 4327 4296 4272 4241 4312 4257 150 1285 500 3180 5 1 30000000 1295 22.71 0.94 12 0.06 190.00 4600.00 7900 20240517 -45.38 3825 20250409 12.81 4970 -13.18 20250205 3825 12.81 20250409 13380 -67.75 20240516 3825 12.81 20250409 1.85 Y 052260 500 150 억 861994 N N 2421 N 00 N
9 20250512 090507 55 60.00 KOSDAQ 화학 N N N Y 60 N 4290 -15 5 -0.35 1845420 429 1.07 4305 4310 4290 5590 3015 4305 4301.68 2.87 0 -389 4351 4327 4296 4272 4241 4312 4257 150 1285 500 3180 5 1 30000000 1287 22.58 0.93 12 0.00 190.00 4600.00 7900 20240517 -45.70 3825 20250409 12.16 4970 -13.68 20250205 3825 12.16 20250409 13380 -67.94 20240516 3825 12.16 20250409 1.85 Y 052260 500 150 억 861994 N N 2421 N 00 N
10 20250509 160505 55 60.00 KOSDAQ 화학 N N N Y 60 N 4305 30 2 0.70 171716365 40045 33.56 4315 4320 4265 5550 2995 4275 4288.09 2.89 0 -4661 4361 4317 4261 4217 4161 4340 4240 150 1275 500 3160 5 1 30000000 1292 22.66 0.94 12 0.13 190.00 4600.00 7900 20240517 -45.51 3825 20250409 12.55 4970 -13.38 20250205 3825 12.55 20250409 13380 -67.83 20240516 3825 12.55 20250409 1.85 Y 052260 500 150 억 866598 N N 2421 N 00 N
11 20250509 150508 55 60.00 KOSDAQ 화학 N N N Y 60 N 4280 5 2 0.12 164487135 38364 32.15 4315 4320 4265 5550 2995 4275 4287.54 2.89 0 -4508 4361 4317 4261 4217 4161 4340 4240 150 1275 500 3160 5 1 30000000 1284 22.53 0.93 12 0.13 190.00 4600.00 7900 20240517 -45.82 3825 20250409 11.90 4970 -13.88 20250205 3825 11.90 20250409 13380 -68.01 20240516 3825 11.90 20250409 1.85 Y 052260 500 150 억 866598 N N 3466 N 00 N
12 20250509 140506 55 60.00 KOSDAQ 화학 N N N Y 60 N 4275 0 3 0.00 156940305 36599 30.67 4315 4320 4265 5550 2995 4275 4288.10 2.89 0 -4799 4361 4317 4261 4217 4161 4340 4240 150 1275 500 3160 5 1 30000000 1283 22.50 0.93 12 0.12 190.00 4600.00 7900 20240517 -45.89 3825 20250409 11.76 4970 -13.98 20250205 3825 11.76 20250409 13380 -68.05 20240516 3825 11.76 20250409 1.85 Y 052260 500 150 억 866598 N N 3466 N 00 N