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
052420/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
20250512,160504,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1410,16,2,1.15,460116621,327298,82.34,1395,1416,1393,1812,976,1394,1405.80,6.44,0,94281,1424,1408,1399,1383,1374,1404,1379,485,418,500,920,1,1,91170474,1286,9.93,0.49,12,0.36,142.00,2860.00,2915,20240812,-51.63,1241,20241209,13.62,1589,-11.26,20250226,1309,7.72,20250331,2915,-51.63,20240812,1241,13.62,20241209,3.77,Y,052420,500,484 억,,5873012,N,N,58860,N,00,N
20250512,150509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1409,15,2,1.08,426299521,303298,76.30,1395,1416,1393,1812,976,1394,1405.55,6.44,0,93794,1424,1408,1399,1383,1374,1404,1379,485,418,500,920,1,1,91170474,1285,9.92,0.49,12,0.33,142.00,2860.00,2915,20240812,-51.66,1241,20241209,13.54,1589,-11.33,20250226,1309,7.64,20250331,2915,-51.66,20240812,1241,13.54,20241209,3.77,Y,052420,500,484 억,,5873012,N,N,46432,N,00,N
20250512,140509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1410,16,2,1.15,394035209,280391,70.54,1395,1416,1393,1812,976,1394,1405.31,6.44,0,86818,1424,1408,1399,1383,1374,1404,1379,485,418,500,920,1,1,91170474,1286,9.93,0.49,12,0.31,142.00,2860.00,2915,20240812,-51.63,1241,20241209,13.62,1589,-11.26,20250226,1309,7.72,20250331,2915,-51.63,20240812,1241,13.62,20241209,3.77,Y,052420,500,484 억,,5873012,N,N,46432,N,00,N
20250512,130508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1406,12,2,0.86,357898048,254704,64.07,1395,1416,1393,1812,976,1394,1405.15,6.44,0,87256,1424,1408,1399,1383,1374,1404,1379,485,418,500,920,1,1,91170474,1282,9.90,0.49,12,0.28,142.00,2860.00,2915,20240812,-51.77,1241,20241209,13.30,1589,-11.52,20250226,1309,7.41,20250331,2915,-51.77,20240812,1241,13.30,20241209,3.77,Y,052420,500,484 억,,5873012,N,N,46432,N,00,N
20250512,120510,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1407,13,2,0.93,327939441,233406,58.72,1395,1416,1393,1812,976,1394,1405.02,6.44,0,88288,1424,1408,1399,1383,1374,1404,1379,485,418,500,920,1,1,91170474,1283,9.91,0.49,12,0.26,142.00,2860.00,2915,20240812,-51.73,1241,20241209,13.38,1589,-11.45,20250226,1309,7.49,20250331,2915,-51.73,20240812,1241,13.38,20241209,3.77,Y,052420,500,484 억,,5873012,N,N,46432,N,00,N
20250512,110509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1416,22,2,1.58,273660465,194998,49.05,1395,1416,1393,1812,976,1394,1403.40,6.44,0,77074,1424,1408,1399,1383,1374,1404,1379,485,418,500,920,1,1,91170474,1291,9.97,0.50,12,0.21,142.00,2860.00,2915,20240812,-51.42,1241,20241209,14.10,1589,-10.89,20250226,1309,8.17,20250331,2915,-51.42,20240812,1241,14.10,20241209,3.77,Y,052420,500,484 억,,5873012,N,N,46432,N,00,N
20250512,100508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1407,13,2,0.93,152828434,109248,27.48,1395,1408,1393,1812,976,1394,1398.91,6.44,0,37843,1424,1408,1399,1383,1374,1404,1379,485,418,500,920,1,1,91170474,1283,9.91,0.49,12,0.12,142.00,2860.00,2915,20240812,-51.73,1241,20241209,13.38,1589,-11.45,20250226,1309,7.49,20250331,2915,-51.73,20240812,1241,13.38,20241209,3.77,Y,052420,500,484 억,,5873012,N,N,46432,N,00,N
20250512,090508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1402,8,2,0.57,14984450,10717,2.70,1395,1402,1395,1812,976,1394,1398.19,6.44,0,8649,1424,1408,1399,1383,1374,1404,1379,485,418,500,920,1,1,91170474,1278,9.87,0.49,12,0.01,142.00,2860.00,2915,20240812,-51.90,1241,20241209,12.97,1589,-11.77,20250226,1309,7.10,20250331,2915,-51.90,20240812,1241,12.97,20241209,3.77,Y,052420,500,484 억,,5873012,N,N,46432,N,00,N
20250509,160506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1394,-15,5,-1.06,553645517,397173,135.59,1415,1415,1390,1831,987,1409,1393.97,6.57,0,-114346,1422,1415,1405,1398,1388,1419,1402,485,422,500,920,1,1,91170474,1271,9.82,0.49,12,0.44,142.00,2860.00,2915,20240812,-52.18,1241,20241209,12.33,1589,-12.27,20250226,1309,6.49,20250331,2915,-52.18,20240812,1241,12.33,20241209,3.77,Y,052420,500,484 억,,5988519,N,N,46432,N,00,N
20250509,150509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1393,-16,5,-1.14,529253191,379667,129.62,1415,1415,1390,1831,987,1409,1393.99,6.57,0,-110288,1422,1415,1405,1398,1388,1419,1402,485,422,500,920,1,1,91170474,1270,9.81,0.49,12,0.42,142.00,2860.00,2915,20240812,-52.21,1241,20241209,12.25,1589,-12.33,20250226,1309,6.42,20250331,2915,-52.21,20240812,1241,12.25,20241209,3.77,Y,052420,500,484 억,,5988519,N,N,58405,N,00,N
20250509,140507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1392,-17,5,-1.21,424276978,304279,103.88,1415,1415,1390,1831,987,1409,1394.37,6.57,0,-123159,1422,1415,1405,1398,1388,1419,1402,485,422,500,920,1,1,91170474,1269,9.80,0.49,12,0.33,142.00,2860.00,2915,20240812,-52.25,1241,20241209,12.17,1589,-12.40,20250226,1309,6.34,20250331,2915,-52.25,20240812,1241,12.17,20241209,3.77,Y,052420,500,484 억,,5988519,N,N,58405,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 160504 55 60.00 KOSDAQ 화학 N N N Y 60 N 1410 16 2 1.15 460116621 327298 82.34 1395 1416 1393 1812 976 1394 1405.80 6.44 0 94281 1424 1408 1399 1383 1374 1404 1379 485 418 500 920 1 1 91170474 1286 9.93 0.49 12 0.36 142.00 2860.00 2915 20240812 -51.63 1241 20241209 13.62 1589 -11.26 20250226 1309 7.72 20250331 2915 -51.63 20240812 1241 13.62 20241209 3.77 Y 052420 500 484 억 5873012 N N 58860 N 00 N
3 20250512 150509 55 60.00 KOSDAQ 화학 N N N Y 60 N 1409 15 2 1.08 426299521 303298 76.30 1395 1416 1393 1812 976 1394 1405.55 6.44 0 93794 1424 1408 1399 1383 1374 1404 1379 485 418 500 920 1 1 91170474 1285 9.92 0.49 12 0.33 142.00 2860.00 2915 20240812 -51.66 1241 20241209 13.54 1589 -11.33 20250226 1309 7.64 20250331 2915 -51.66 20240812 1241 13.54 20241209 3.77 Y 052420 500 484 억 5873012 N N 46432 N 00 N
4 20250512 140509 55 60.00 KOSDAQ 화학 N N N Y 60 N 1410 16 2 1.15 394035209 280391 70.54 1395 1416 1393 1812 976 1394 1405.31 6.44 0 86818 1424 1408 1399 1383 1374 1404 1379 485 418 500 920 1 1 91170474 1286 9.93 0.49 12 0.31 142.00 2860.00 2915 20240812 -51.63 1241 20241209 13.62 1589 -11.26 20250226 1309 7.72 20250331 2915 -51.63 20240812 1241 13.62 20241209 3.77 Y 052420 500 484 억 5873012 N N 46432 N 00 N
5 20250512 130508 55 60.00 KOSDAQ 화학 N N N Y 60 N 1406 12 2 0.86 357898048 254704 64.07 1395 1416 1393 1812 976 1394 1405.15 6.44 0 87256 1424 1408 1399 1383 1374 1404 1379 485 418 500 920 1 1 91170474 1282 9.90 0.49 12 0.28 142.00 2860.00 2915 20240812 -51.77 1241 20241209 13.30 1589 -11.52 20250226 1309 7.41 20250331 2915 -51.77 20240812 1241 13.30 20241209 3.77 Y 052420 500 484 억 5873012 N N 46432 N 00 N
6 20250512 120510 55 60.00 KOSDAQ 화학 N N N Y 60 N 1407 13 2 0.93 327939441 233406 58.72 1395 1416 1393 1812 976 1394 1405.02 6.44 0 88288 1424 1408 1399 1383 1374 1404 1379 485 418 500 920 1 1 91170474 1283 9.91 0.49 12 0.26 142.00 2860.00 2915 20240812 -51.73 1241 20241209 13.38 1589 -11.45 20250226 1309 7.49 20250331 2915 -51.73 20240812 1241 13.38 20241209 3.77 Y 052420 500 484 억 5873012 N N 46432 N 00 N
7 20250512 110509 55 60.00 KOSDAQ 화학 N N N Y 60 N 1416 22 2 1.58 273660465 194998 49.05 1395 1416 1393 1812 976 1394 1403.40 6.44 0 77074 1424 1408 1399 1383 1374 1404 1379 485 418 500 920 1 1 91170474 1291 9.97 0.50 12 0.21 142.00 2860.00 2915 20240812 -51.42 1241 20241209 14.10 1589 -10.89 20250226 1309 8.17 20250331 2915 -51.42 20240812 1241 14.10 20241209 3.77 Y 052420 500 484 억 5873012 N N 46432 N 00 N
8 20250512 100508 55 60.00 KOSDAQ 화학 N N N Y 60 N 1407 13 2 0.93 152828434 109248 27.48 1395 1408 1393 1812 976 1394 1398.91 6.44 0 37843 1424 1408 1399 1383 1374 1404 1379 485 418 500 920 1 1 91170474 1283 9.91 0.49 12 0.12 142.00 2860.00 2915 20240812 -51.73 1241 20241209 13.38 1589 -11.45 20250226 1309 7.49 20250331 2915 -51.73 20240812 1241 13.38 20241209 3.77 Y 052420 500 484 억 5873012 N N 46432 N 00 N
9 20250512 090508 55 60.00 KOSDAQ 화학 N N N Y 60 N 1402 8 2 0.57 14984450 10717 2.70 1395 1402 1395 1812 976 1394 1398.19 6.44 0 8649 1424 1408 1399 1383 1374 1404 1379 485 418 500 920 1 1 91170474 1278 9.87 0.49 12 0.01 142.00 2860.00 2915 20240812 -51.90 1241 20241209 12.97 1589 -11.77 20250226 1309 7.10 20250331 2915 -51.90 20240812 1241 12.97 20241209 3.77 Y 052420 500 484 억 5873012 N N 46432 N 00 N
10 20250509 160506 55 60.00 KOSDAQ 화학 N N N Y 60 N 1394 -15 5 -1.06 553645517 397173 135.59 1415 1415 1390 1831 987 1409 1393.97 6.57 0 -114346 1422 1415 1405 1398 1388 1419 1402 485 422 500 920 1 1 91170474 1271 9.82 0.49 12 0.44 142.00 2860.00 2915 20240812 -52.18 1241 20241209 12.33 1589 -12.27 20250226 1309 6.49 20250331 2915 -52.18 20240812 1241 12.33 20241209 3.77 Y 052420 500 484 억 5988519 N N 46432 N 00 N
11 20250509 150509 55 60.00 KOSDAQ 화학 N N N Y 60 N 1393 -16 5 -1.14 529253191 379667 129.62 1415 1415 1390 1831 987 1409 1393.99 6.57 0 -110288 1422 1415 1405 1398 1388 1419 1402 485 422 500 920 1 1 91170474 1270 9.81 0.49 12 0.42 142.00 2860.00 2915 20240812 -52.21 1241 20241209 12.25 1589 -12.33 20250226 1309 6.42 20250331 2915 -52.21 20240812 1241 12.25 20241209 3.77 Y 052420 500 484 억 5988519 N N 58405 N 00 N
12 20250509 140507 55 60.00 KOSDAQ 화학 N N N Y 60 N 1392 -17 5 -1.21 424276978 304279 103.88 1415 1415 1390 1831 987 1409 1394.37 6.57 0 -123159 1422 1415 1405 1398 1388 1419 1402 485 422 500 920 1 1 91170474 1269 9.80 0.49 12 0.33 142.00 2860.00 2915 20240812 -52.25 1241 20241209 12.17 1589 -12.40 20250226 1309 6.34 20250331 2915 -52.25 20240812 1241 12.17 20241209 3.77 Y 052420 500 484 억 5988519 N N 58405 N 00 N