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
056700/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
20250512,160519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1850,90,2,5.11,336606459,184006,421.21,1761,1882,1748,2285,1232,1760,1829.32,1.52,0,19470,1790,1775,1745,1730,1700,1782,1737,146,525,500,1260,1,1,29135091,539,63.79,0.56,12,0.63,29.00,3305.00,2315,20240627,-20.09,1361,20241209,35.93,1882,-1.70,20250512,1515,22.11,20250407,2315,-20.09,20240627,1361,35.93,20241209,2.00,Y,056700,500,145 억,,443734,N,N,0,N,00,N
20250512,150524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1830,70,2,3.98,328904027,179835,411.66,1761,1882,1748,2285,1232,1760,1828.92,1.52,0,19440,1790,1775,1745,1730,1700,1782,1737,146,525,500,1260,1,1,29135091,533,63.10,0.55,12,0.62,29.00,3305.00,2315,20240627,-20.95,1361,20241209,34.46,1882,-2.76,20250512,1515,20.79,20250407,2315,-20.95,20240627,1361,34.46,20241209,2.00,Y,056700,500,145 억,,443734,N,N,0,N,00,N
20250512,140524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1865,105,2,5.97,312007449,170689,390.73,1761,1882,1748,2285,1232,1760,1827.93,1.52,0,19278,1790,1775,1745,1730,1700,1782,1737,146,525,500,1260,1,1,29135091,543,64.31,0.56,12,0.59,29.00,3305.00,2315,20240627,-19.44,1361,20241209,37.03,1882,-0.90,20250512,1515,23.10,20250407,2315,-19.44,20240627,1361,37.03,20241209,2.00,Y,056700,500,145 억,,443734,N,N,0,N,00,N
20250512,130523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1867,107,2,6.08,267908925,147099,336.73,1761,1867,1748,2285,1232,1760,1821.28,1.52,0,16031,1790,1775,1745,1730,1700,1782,1737,146,525,500,1260,1,1,29135091,544,64.38,0.56,12,0.50,29.00,3305.00,2315,20240627,-19.35,1361,20241209,37.18,1867,0.00,20250512,1515,23.23,20250407,2315,-19.35,20240627,1361,37.18,20241209,2.00,Y,056700,500,145 억,,443734,N,N,0,N,00,N
20250512,120525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1820,60,2,3.41,141843434,78819,180.43,1761,1822,1748,2285,1232,1760,1799.61,1.52,0,8247,1790,1775,1745,1730,1700,1782,1737,146,525,500,1260,1,1,29135091,530,62.76,0.55,12,0.27,29.00,3305.00,2315,20240627,-21.38,1361,20241209,33.73,1822,-0.11,20250512,1515,20.13,20250407,2315,-21.38,20240627,1361,33.73,20241209,2.00,Y,056700,500,145 억,,443734,N,N,0,N,00,N
20250512,110523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1815,55,2,3.12,113079790,62981,144.17,1761,1817,1748,2285,1232,1760,1795.46,1.52,0,5740,1790,1775,1745,1730,1700,1782,1737,146,525,500,1260,1,1,29135091,529,62.59,0.55,12,0.22,29.00,3305.00,2315,20240627,-21.60,1361,20241209,33.36,1817,-0.11,20250512,1515,19.80,20250407,2315,-21.60,20240627,1361,33.36,20241209,2.00,Y,056700,500,145 억,,443734,N,N,0,N,00,N
20250512,100522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1816,56,2,3.18,100103538,55821,127.78,1761,1817,1748,2285,1232,1760,1793.30,1.52,0,5065,1790,1775,1745,1730,1700,1782,1737,146,525,500,1260,1,1,29135091,529,62.62,0.55,12,0.19,29.00,3305.00,2315,20240627,-21.56,1361,20241209,33.43,1817,-0.06,20250512,1515,19.87,20250407,2315,-21.56,20240627,1361,33.43,20241209,2.00,Y,056700,500,145 억,,443734,N,N,0,N,00,N
20250512,090523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1760,0,3,0.00,16129391,9148,20.94,1761,1770,1748,2285,1232,1760,1763.16,1.52,0,-417,1790,1775,1745,1730,1700,1782,1737,146,525,500,1260,1,1,29135091,513,60.69,0.53,12,0.03,29.00,3305.00,2315,20240627,-23.97,1361,20241209,29.32,1770,-0.56,20250512,1515,16.17,20250407,2315,-23.97,20240627,1361,29.32,20241209,2.00,Y,056700,500,145 억,,443734,N,N,0,N,00,N
20250509,160520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1760,31,2,1.79,76296118,43685,131.32,1738,1760,1715,2245,1211,1729,1746.48,1.51,0,1485,1787,1758,1719,1690,1651,1772,1704,146,516,500,1240,1,1,29135091,513,60.69,0.53,12,0.15,29.00,3305.00,2315,20240627,-23.97,1361,20241209,29.32,1760,0.00,20250115,1515,16.17,20250407,2315,-23.97,20240627,1361,29.32,20241209,1.99,Y,056700,500,145 억,,441066,N,N,0,N,00,N
20250509,150524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1760,31,2,1.79,73895488,42321,127.22,1738,1760,1715,2245,1211,1729,1746.07,1.51,0,1438,1787,1758,1719,1690,1651,1772,1704,146,516,500,1240,1,1,29135091,513,60.69,0.53,12,0.15,29.00,3305.00,2315,20240627,-23.97,1361,20241209,29.32,1760,0.00,20250115,1515,16.17,20250407,2315,-23.97,20240627,1361,29.32,20241209,1.99,Y,056700,500,145 억,,441066,N,N,0,N,00,N
20250509,140522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1758,29,2,1.68,66043200,37844,113.76,1738,1759,1715,2245,1211,1729,1745.14,1.51,0,1333,1787,1758,1719,1690,1651,1772,1704,146,516,500,1240,1,1,29135091,512,60.62,0.53,12,0.13,29.00,3305.00,2315,20240627,-24.06,1361,20241209,29.17,1760,-0.11,20250115,1515,16.04,20250407,2315,-24.06,20240627,1361,29.17,20241209,1.99,Y,056700,500,145 억,,441066,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 160519 57 100.00 KOSDAQ 화학 N N N N N 1850 90 2 5.11 336606459 184006 421.21 1761 1882 1748 2285 1232 1760 1829.32 1.52 0 19470 1790 1775 1745 1730 1700 1782 1737 146 525 500 1260 1 1 29135091 539 63.79 0.56 12 0.63 29.00 3305.00 2315 20240627 -20.09 1361 20241209 35.93 1882 -1.70 20250512 1515 22.11 20250407 2315 -20.09 20240627 1361 35.93 20241209 2.00 Y 056700 500 145 억 443734 N N 0 N 00 N
3 20250512 150524 57 100.00 KOSDAQ 화학 N N N N N 1830 70 2 3.98 328904027 179835 411.66 1761 1882 1748 2285 1232 1760 1828.92 1.52 0 19440 1790 1775 1745 1730 1700 1782 1737 146 525 500 1260 1 1 29135091 533 63.10 0.55 12 0.62 29.00 3305.00 2315 20240627 -20.95 1361 20241209 34.46 1882 -2.76 20250512 1515 20.79 20250407 2315 -20.95 20240627 1361 34.46 20241209 2.00 Y 056700 500 145 억 443734 N N 0 N 00 N
4 20250512 140524 57 100.00 KOSDAQ 화학 N N N N N 1865 105 2 5.97 312007449 170689 390.73 1761 1882 1748 2285 1232 1760 1827.93 1.52 0 19278 1790 1775 1745 1730 1700 1782 1737 146 525 500 1260 1 1 29135091 543 64.31 0.56 12 0.59 29.00 3305.00 2315 20240627 -19.44 1361 20241209 37.03 1882 -0.90 20250512 1515 23.10 20250407 2315 -19.44 20240627 1361 37.03 20241209 2.00 Y 056700 500 145 억 443734 N N 0 N 00 N
5 20250512 130523 57 100.00 KOSDAQ 화학 N N N N N 1867 107 2 6.08 267908925 147099 336.73 1761 1867 1748 2285 1232 1760 1821.28 1.52 0 16031 1790 1775 1745 1730 1700 1782 1737 146 525 500 1260 1 1 29135091 544 64.38 0.56 12 0.50 29.00 3305.00 2315 20240627 -19.35 1361 20241209 37.18 1867 0.00 20250512 1515 23.23 20250407 2315 -19.35 20240627 1361 37.18 20241209 2.00 Y 056700 500 145 억 443734 N N 0 N 00 N
6 20250512 120525 57 100.00 KOSDAQ 화학 N N N N N 1820 60 2 3.41 141843434 78819 180.43 1761 1822 1748 2285 1232 1760 1799.61 1.52 0 8247 1790 1775 1745 1730 1700 1782 1737 146 525 500 1260 1 1 29135091 530 62.76 0.55 12 0.27 29.00 3305.00 2315 20240627 -21.38 1361 20241209 33.73 1822 -0.11 20250512 1515 20.13 20250407 2315 -21.38 20240627 1361 33.73 20241209 2.00 Y 056700 500 145 억 443734 N N 0 N 00 N
7 20250512 110523 57 100.00 KOSDAQ 화학 N N N N N 1815 55 2 3.12 113079790 62981 144.17 1761 1817 1748 2285 1232 1760 1795.46 1.52 0 5740 1790 1775 1745 1730 1700 1782 1737 146 525 500 1260 1 1 29135091 529 62.59 0.55 12 0.22 29.00 3305.00 2315 20240627 -21.60 1361 20241209 33.36 1817 -0.11 20250512 1515 19.80 20250407 2315 -21.60 20240627 1361 33.36 20241209 2.00 Y 056700 500 145 억 443734 N N 0 N 00 N
8 20250512 100522 57 100.00 KOSDAQ 화학 N N N N N 1816 56 2 3.18 100103538 55821 127.78 1761 1817 1748 2285 1232 1760 1793.30 1.52 0 5065 1790 1775 1745 1730 1700 1782 1737 146 525 500 1260 1 1 29135091 529 62.62 0.55 12 0.19 29.00 3305.00 2315 20240627 -21.56 1361 20241209 33.43 1817 -0.06 20250512 1515 19.87 20250407 2315 -21.56 20240627 1361 33.43 20241209 2.00 Y 056700 500 145 억 443734 N N 0 N 00 N
9 20250512 090523 57 100.00 KOSDAQ 화학 N N N N N 1760 0 3 0.00 16129391 9148 20.94 1761 1770 1748 2285 1232 1760 1763.16 1.52 0 -417 1790 1775 1745 1730 1700 1782 1737 146 525 500 1260 1 1 29135091 513 60.69 0.53 12 0.03 29.00 3305.00 2315 20240627 -23.97 1361 20241209 29.32 1770 -0.56 20250512 1515 16.17 20250407 2315 -23.97 20240627 1361 29.32 20241209 2.00 Y 056700 500 145 억 443734 N N 0 N 00 N
10 20250509 160520 57 100.00 KOSDAQ 화학 N N N N N 1760 31 2 1.79 76296118 43685 131.32 1738 1760 1715 2245 1211 1729 1746.48 1.51 0 1485 1787 1758 1719 1690 1651 1772 1704 146 516 500 1240 1 1 29135091 513 60.69 0.53 12 0.15 29.00 3305.00 2315 20240627 -23.97 1361 20241209 29.32 1760 0.00 20250115 1515 16.17 20250407 2315 -23.97 20240627 1361 29.32 20241209 1.99 Y 056700 500 145 억 441066 N N 0 N 00 N
11 20250509 150524 57 100.00 KOSDAQ 화학 N N N N N 1760 31 2 1.79 73895488 42321 127.22 1738 1760 1715 2245 1211 1729 1746.07 1.51 0 1438 1787 1758 1719 1690 1651 1772 1704 146 516 500 1240 1 1 29135091 513 60.69 0.53 12 0.15 29.00 3305.00 2315 20240627 -23.97 1361 20241209 29.32 1760 0.00 20250115 1515 16.17 20250407 2315 -23.97 20240627 1361 29.32 20241209 1.99 Y 056700 500 145 억 441066 N N 0 N 00 N
12 20250509 140522 57 100.00 KOSDAQ 화학 N N N N N 1758 29 2 1.68 66043200 37844 113.76 1738 1759 1715 2245 1211 1729 1745.14 1.51 0 1333 1787 1758 1719 1690 1651 1772 1704 146 516 500 1240 1 1 29135091 512 60.62 0.53 12 0.13 29.00 3305.00 2315 20240627 -24.06 1361 20241209 29.17 1760 -0.11 20250115 1515 16.04 20250407 2315 -24.06 20240627 1361 29.17 20241209 1.99 Y 056700 500 145 억 441066 N N 0 N 00 N