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
052900/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
20250512,160506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,8,2,0.89,116929547,128753,137.47,910,917,903,1172,632,902,908.17,1.61,0,16595,917,909,901,893,885,913,897,276,270,500,630,1,1,55107517,501,5.14,0.39,12,0.23,177.00,2363.00,1417,20240509,-35.78,783,20241209,16.22,1125,-19.11,20250221,808,12.62,20250409,1411,-35.51,20240516,783,16.22,20241209,2.31,Y,052900,500,275 억,,886782,N,N,8,N,00,N
20250512,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,8,2,0.89,106885984,117715,125.69,910,917,903,1172,632,902,908.01,1.61,0,15569,917,909,901,893,885,913,897,276,270,500,630,1,1,55107517,501,5.14,0.39,12,0.21,177.00,2363.00,1417,20240509,-35.78,783,20241209,16.22,1125,-19.11,20250221,808,12.62,20250409,1411,-35.51,20240516,783,16.22,20241209,2.31,Y,052900,500,275 억,,886782,N,N,61,N,00,N
20250512,140511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,8,2,0.89,85548581,94238,100.62,910,917,903,1172,632,902,907.79,1.61,0,15143,917,909,901,893,885,913,897,276,270,500,630,1,1,55107517,501,5.14,0.39,12,0.17,177.00,2363.00,1417,20240509,-35.78,783,20241209,16.22,1125,-19.11,20250221,808,12.62,20250409,1411,-35.51,20240516,783,16.22,20241209,2.31,Y,052900,500,275 억,,886782,N,N,61,N,00,N
20250512,130510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,9,2,1.00,78771643,86790,92.67,910,917,903,1172,632,902,907.61,1.61,0,11642,917,909,901,893,885,913,897,276,270,500,630,1,1,55107517,502,5.15,0.39,12,0.16,177.00,2363.00,1417,20240509,-35.71,783,20241209,16.35,1125,-19.02,20250221,808,12.75,20250409,1411,-35.44,20240516,783,16.35,20241209,2.31,Y,052900,500,275 억,,886782,N,N,61,N,00,N
20250512,120512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,15,2,1.66,60147186,66289,70.78,910,917,903,1172,632,902,907.35,1.61,0,10706,917,909,901,893,885,913,897,276,270,500,630,1,1,55107517,505,5.18,0.39,12,0.12,177.00,2363.00,1417,20240509,-35.29,783,20241209,17.11,1125,-18.49,20250221,808,13.49,20250409,1411,-35.01,20240516,783,17.11,20241209,2.31,Y,052900,500,275 억,,886782,N,N,61,N,00,N
20250512,110511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,7,2,0.78,45806128,50555,53.98,910,912,903,1172,632,902,906.07,1.61,0,9675,917,909,901,893,885,913,897,276,270,500,630,1,1,55107517,501,5.14,0.38,12,0.09,177.00,2363.00,1417,20240509,-35.85,783,20241209,16.09,1125,-19.20,20250221,808,12.50,20250409,1411,-35.58,20240516,783,16.09,20241209,2.31,Y,052900,500,275 억,,886782,N,N,61,N,00,N
20250512,100510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,7,2,0.78,37774723,41717,44.54,910,912,903,1172,632,902,905.50,1.61,0,9068,917,909,901,893,885,913,897,276,270,500,630,1,1,55107517,501,5.14,0.38,12,0.08,177.00,2363.00,1417,20240509,-35.85,783,20241209,16.09,1125,-19.20,20250221,808,12.50,20250409,1411,-35.58,20240516,783,16.09,20241209,2.31,Y,052900,500,275 억,,886782,N,N,61,N,00,N
20250512,090511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,7,2,0.78,9467867,10453,11.16,910,912,905,1172,632,902,905.76,1.61,0,6868,917,909,901,893,885,913,897,276,270,500,630,1,1,55107517,501,5.14,0.38,12,0.02,177.00,2363.00,1417,20240509,-35.85,783,20241209,16.09,1125,-19.20,20250221,808,12.50,20250409,1411,-35.58,20240516,783,16.09,20241209,2.31,Y,052900,500,275 억,,886782,N,N,61,N,00,N
20250509,160508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,2,2,0.22,84387806,93637,106.88,900,909,893,1170,630,900,901.22,1.63,0,-6040,906,902,898,894,890,905,897,276,270,500,630,1,1,55107517,497,5.10,0.38,12,0.17,177.00,2363.00,1417,20240509,-36.34,783,20241209,15.20,1125,-19.82,20250221,808,11.63,20250409,1417,-36.34,20240509,783,15.20,20241209,2.33,Y,052900,500,275 억,,895799,N,N,61,N,00,N
20250509,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,2,2,0.22,79604201,88310,100.80,900,909,893,1170,630,900,901.42,1.63,0,-6039,906,902,898,894,890,905,897,276,270,500,630,1,1,55107517,497,5.10,0.38,12,0.16,177.00,2363.00,1417,20240509,-36.34,783,20241209,15.20,1125,-19.82,20250221,808,11.63,20250409,1417,-36.34,20240509,783,15.20,20241209,2.33,Y,052900,500,275 억,,895799,N,N,0,N,00,N
20250509,140510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,5,2,0.56,76716777,85105,97.15,900,909,893,1170,630,900,901.44,1.63,0,-6050,906,902,898,894,890,905,897,276,270,500,630,1,1,55107517,499,5.11,0.38,12,0.15,177.00,2363.00,1417,20240509,-36.13,783,20241209,15.58,1125,-19.56,20250221,808,12.00,20250409,1417,-36.13,20240509,783,15.58,20241209,2.33,Y,052900,500,275 억,,895799,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 160506 57 100.00 KOSDAQ 화학 N N N N N 910 8 2 0.89 116929547 128753 137.47 910 917 903 1172 632 902 908.17 1.61 0 16595 917 909 901 893 885 913 897 276 270 500 630 1 1 55107517 501 5.14 0.39 12 0.23 177.00 2363.00 1417 20240509 -35.78 783 20241209 16.22 1125 -19.11 20250221 808 12.62 20250409 1411 -35.51 20240516 783 16.22 20241209 2.31 Y 052900 500 275 억 886782 N N 8 N 00 N
3 20250512 150512 57 100.00 KOSDAQ 화학 N N N N N 910 8 2 0.89 106885984 117715 125.69 910 917 903 1172 632 902 908.01 1.61 0 15569 917 909 901 893 885 913 897 276 270 500 630 1 1 55107517 501 5.14 0.39 12 0.21 177.00 2363.00 1417 20240509 -35.78 783 20241209 16.22 1125 -19.11 20250221 808 12.62 20250409 1411 -35.51 20240516 783 16.22 20241209 2.31 Y 052900 500 275 억 886782 N N 61 N 00 N
4 20250512 140511 57 100.00 KOSDAQ 화학 N N N N N 910 8 2 0.89 85548581 94238 100.62 910 917 903 1172 632 902 907.79 1.61 0 15143 917 909 901 893 885 913 897 276 270 500 630 1 1 55107517 501 5.14 0.39 12 0.17 177.00 2363.00 1417 20240509 -35.78 783 20241209 16.22 1125 -19.11 20250221 808 12.62 20250409 1411 -35.51 20240516 783 16.22 20241209 2.31 Y 052900 500 275 억 886782 N N 61 N 00 N
5 20250512 130510 57 100.00 KOSDAQ 화학 N N N N N 911 9 2 1.00 78771643 86790 92.67 910 917 903 1172 632 902 907.61 1.61 0 11642 917 909 901 893 885 913 897 276 270 500 630 1 1 55107517 502 5.15 0.39 12 0.16 177.00 2363.00 1417 20240509 -35.71 783 20241209 16.35 1125 -19.02 20250221 808 12.75 20250409 1411 -35.44 20240516 783 16.35 20241209 2.31 Y 052900 500 275 억 886782 N N 61 N 00 N
6 20250512 120512 57 100.00 KOSDAQ 화학 N N N N N 917 15 2 1.66 60147186 66289 70.78 910 917 903 1172 632 902 907.35 1.61 0 10706 917 909 901 893 885 913 897 276 270 500 630 1 1 55107517 505 5.18 0.39 12 0.12 177.00 2363.00 1417 20240509 -35.29 783 20241209 17.11 1125 -18.49 20250221 808 13.49 20250409 1411 -35.01 20240516 783 17.11 20241209 2.31 Y 052900 500 275 억 886782 N N 61 N 00 N
7 20250512 110511 57 100.00 KOSDAQ 화학 N N N N N 909 7 2 0.78 45806128 50555 53.98 910 912 903 1172 632 902 906.07 1.61 0 9675 917 909 901 893 885 913 897 276 270 500 630 1 1 55107517 501 5.14 0.38 12 0.09 177.00 2363.00 1417 20240509 -35.85 783 20241209 16.09 1125 -19.20 20250221 808 12.50 20250409 1411 -35.58 20240516 783 16.09 20241209 2.31 Y 052900 500 275 억 886782 N N 61 N 00 N
8 20250512 100510 57 100.00 KOSDAQ 화학 N N N N N 909 7 2 0.78 37774723 41717 44.54 910 912 903 1172 632 902 905.50 1.61 0 9068 917 909 901 893 885 913 897 276 270 500 630 1 1 55107517 501 5.14 0.38 12 0.08 177.00 2363.00 1417 20240509 -35.85 783 20241209 16.09 1125 -19.20 20250221 808 12.50 20250409 1411 -35.58 20240516 783 16.09 20241209 2.31 Y 052900 500 275 억 886782 N N 61 N 00 N
9 20250512 090511 57 100.00 KOSDAQ 화학 N N N N N 909 7 2 0.78 9467867 10453 11.16 910 912 905 1172 632 902 905.76 1.61 0 6868 917 909 901 893 885 913 897 276 270 500 630 1 1 55107517 501 5.14 0.38 12 0.02 177.00 2363.00 1417 20240509 -35.85 783 20241209 16.09 1125 -19.20 20250221 808 12.50 20250409 1411 -35.58 20240516 783 16.09 20241209 2.31 Y 052900 500 275 억 886782 N N 61 N 00 N
10 20250509 160508 57 100.00 KOSDAQ 화학 N N N N N 902 2 2 0.22 84387806 93637 106.88 900 909 893 1170 630 900 901.22 1.63 0 -6040 906 902 898 894 890 905 897 276 270 500 630 1 1 55107517 497 5.10 0.38 12 0.17 177.00 2363.00 1417 20240509 -36.34 783 20241209 15.20 1125 -19.82 20250221 808 11.63 20250409 1417 -36.34 20240509 783 15.20 20241209 2.33 Y 052900 500 275 억 895799 N N 61 N 00 N
11 20250509 150512 57 100.00 KOSDAQ 화학 N N N N N 902 2 2 0.22 79604201 88310 100.80 900 909 893 1170 630 900 901.42 1.63 0 -6039 906 902 898 894 890 905 897 276 270 500 630 1 1 55107517 497 5.10 0.38 12 0.16 177.00 2363.00 1417 20240509 -36.34 783 20241209 15.20 1125 -19.82 20250221 808 11.63 20250409 1417 -36.34 20240509 783 15.20 20241209 2.33 Y 052900 500 275 억 895799 N N 0 N 00 N
12 20250509 140510 57 100.00 KOSDAQ 화학 N N N N N 905 5 2 0.56 76716777 85105 97.15 900 909 893 1170 630 900 901.44 1.63 0 -6050 906 902 898 894 890 905 897 276 270 500 630 1 1 55107517 499 5.11 0.38 12 0.15 177.00 2363.00 1417 20240509 -36.13 783 20241209 15.58 1125 -19.56 20250221 808 12.00 20250409 1417 -36.13 20240509 783 15.58 20241209 2.33 Y 052900 500 275 억 895799 N N 0 N 00 N