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
080530/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
20250512,160616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1189,-25,5,-2.06,25610383,21264,148.91,1238,1238,1189,1578,850,1214,1204.42,0.53,0,465,1245,1229,1211,1195,1177,1237,1203,230,364,500,820,1,1,45932005,546,79.27,1.26,12,0.05,15.00,940.00,2170,20240503,-45.21,1010,20250324,17.72,1450,-18.00,20250122,1010,17.72,20250324,2140,-44.44,20240531,1010,17.72,20250324,0.01,Y,080530,500,229 억,,244261,N,N,0,N,00,N
20250512,150623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,-13,5,-1.07,15428730,12730,89.15,1238,1238,1199,1578,850,1214,1212.00,0.53,0,753,1245,1229,1211,1195,1177,1237,1203,230,364,500,820,1,1,45932005,552,80.07,1.28,12,0.03,15.00,940.00,2170,20240503,-44.65,1010,20250324,18.91,1450,-17.17,20250122,1010,18.91,20250324,2140,-43.88,20240531,1010,18.91,20250324,0.01,Y,080530,500,229 억,,244261,N,N,0,N,00,N
20250512,140622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,14,2,1.15,8261973,6777,47.46,1238,1238,1199,1578,850,1214,1219.12,0.53,0,-124,1245,1229,1211,1195,1177,1237,1203,230,364,500,820,1,1,45932005,564,81.87,1.31,12,0.01,15.00,940.00,2170,20240503,-43.41,1010,20250324,21.58,1450,-15.31,20250122,1010,21.58,20250324,2140,-42.62,20240531,1010,21.58,20250324,0.01,Y,080530,500,229 억,,244261,N,N,0,N,00,N
20250512,130622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1226,12,2,0.99,4413977,3640,25.49,1238,1238,1199,1578,850,1214,1212.63,0.53,0,-124,1245,1229,1211,1195,1177,1237,1203,230,364,500,820,1,1,45932005,563,81.73,1.30,12,0.01,15.00,940.00,2170,20240503,-43.50,1010,20250324,21.39,1450,-15.45,20250122,1010,21.39,20250324,2140,-42.71,20240531,1010,21.39,20250324,0.01,Y,080530,500,229 억,,244261,N,N,0,N,00,N
20250512,120623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,14,2,1.15,4352677,3590,25.14,1238,1238,1199,1578,850,1214,1212.44,0.53,0,-124,1245,1229,1211,1195,1177,1237,1203,230,364,500,820,1,1,45932005,564,81.87,1.31,12,0.01,15.00,940.00,2170,20240503,-43.41,1010,20250324,21.58,1450,-15.31,20250122,1010,21.58,20250324,2140,-42.62,20240531,1010,21.58,20250324,0.01,Y,080530,500,229 억,,244261,N,N,0,N,00,N
20250512,110622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,-4,5,-0.33,1635825,1343,9.40,1238,1238,1199,1578,850,1214,1218.04,0.53,0,-149,1245,1229,1211,1195,1177,1237,1203,230,364,500,820,1,1,45932005,556,80.67,1.29,12,0.00,15.00,940.00,2170,20240503,-44.24,1010,20250324,19.80,1450,-16.55,20250122,1010,19.80,20250324,2140,-43.46,20240531,1010,19.80,20250324,0.01,Y,080530,500,229 억,,244261,N,N,0,N,00,N
20250512,100621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1233,19,2,1.57,305413,253,1.77,1238,1238,1199,1578,850,1214,1207.17,0.53,0,-1,1245,1229,1211,1195,1177,1237,1203,230,364,500,820,1,1,45932005,566,82.20,1.31,12,0.00,15.00,940.00,2170,20240503,-43.18,1010,20250324,22.08,1450,-14.97,20250122,1010,22.08,20250324,2140,-42.38,20240531,1010,22.08,20250324,0.01,Y,080530,500,229 억,,244261,N,N,0,N,00,N
20250512,090621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1238,24,2,1.98,1238,1,0.01,1238,1238,1238,1578,850,1214,1238.00,0.53,0,-1,1245,1229,1211,1195,1177,1237,1203,230,364,500,820,1,1,45932005,569,82.53,1.32,12,0.00,15.00,940.00,2170,20240503,-42.95,1010,20250324,22.57,1450,-14.62,20250122,1010,22.57,20250324,2140,-42.15,20240531,1010,22.57,20250324,0.01,Y,080530,500,229 억,,244261,N,N,0,N,00,N
20250509,160617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,12,2,1.00,17252999,14280,65.37,1202,1227,1193,1562,842,1202,1208.19,0.54,0,-193,1319,1260,1216,1157,1113,1238,1135,230,360,500,810,1,1,45932005,558,80.93,1.29,12,0.03,15.00,940.00,2170,20240503,-44.06,1010,20250324,20.20,1450,-16.28,20250122,1010,20.20,20250324,2140,-43.27,20240531,1010,20.20,20250324,0.01,Y,080530,500,229 억,,245936,N,N,0,N,00,N
20250509,150623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,8,2,0.67,17185039,14224,65.11,1202,1227,1193,1562,842,1202,1208.17,0.54,0,-169,1319,1260,1216,1157,1113,1238,1135,230,360,500,810,1,1,45932005,556,80.67,1.29,12,0.03,15.00,940.00,2170,20240503,-44.24,1010,20250324,19.80,1450,-16.55,20250122,1010,19.80,20250324,2140,-43.46,20240531,1010,19.80,20250324,0.01,Y,080530,500,229 억,,245936,N,N,0,N,00,N
20250509,140620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1218,16,2,1.33,10108099,8352,38.23,1202,1227,1193,1562,842,1202,1210.26,0.54,0,-235,1319,1260,1216,1157,1113,1238,1135,230,360,500,810,1,1,45932005,559,81.20,1.30,12,0.02,15.00,940.00,2170,20240503,-43.87,1010,20250324,20.59,1450,-16.00,20250122,1010,20.59,20250324,2140,-43.08,20240531,1010,20.59,20250324,0.01,Y,080530,500,229 억,,245936,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 160616 57 100.00 KOSDAQ 화학 N N N N N 1189 -25 5 -2.06 25610383 21264 148.91 1238 1238 1189 1578 850 1214 1204.42 0.53 0 465 1245 1229 1211 1195 1177 1237 1203 230 364 500 820 1 1 45932005 546 79.27 1.26 12 0.05 15.00 940.00 2170 20240503 -45.21 1010 20250324 17.72 1450 -18.00 20250122 1010 17.72 20250324 2140 -44.44 20240531 1010 17.72 20250324 0.01 Y 080530 500 229 억 244261 N N 0 N 00 N
3 20250512 150623 57 100.00 KOSDAQ 화학 N N N N N 1201 -13 5 -1.07 15428730 12730 89.15 1238 1238 1199 1578 850 1214 1212.00 0.53 0 753 1245 1229 1211 1195 1177 1237 1203 230 364 500 820 1 1 45932005 552 80.07 1.28 12 0.03 15.00 940.00 2170 20240503 -44.65 1010 20250324 18.91 1450 -17.17 20250122 1010 18.91 20250324 2140 -43.88 20240531 1010 18.91 20250324 0.01 Y 080530 500 229 억 244261 N N 0 N 00 N
4 20250512 140622 57 100.00 KOSDAQ 화학 N N N N N 1228 14 2 1.15 8261973 6777 47.46 1238 1238 1199 1578 850 1214 1219.12 0.53 0 -124 1245 1229 1211 1195 1177 1237 1203 230 364 500 820 1 1 45932005 564 81.87 1.31 12 0.01 15.00 940.00 2170 20240503 -43.41 1010 20250324 21.58 1450 -15.31 20250122 1010 21.58 20250324 2140 -42.62 20240531 1010 21.58 20250324 0.01 Y 080530 500 229 억 244261 N N 0 N 00 N
5 20250512 130622 57 100.00 KOSDAQ 화학 N N N N N 1226 12 2 0.99 4413977 3640 25.49 1238 1238 1199 1578 850 1214 1212.63 0.53 0 -124 1245 1229 1211 1195 1177 1237 1203 230 364 500 820 1 1 45932005 563 81.73 1.30 12 0.01 15.00 940.00 2170 20240503 -43.50 1010 20250324 21.39 1450 -15.45 20250122 1010 21.39 20250324 2140 -42.71 20240531 1010 21.39 20250324 0.01 Y 080530 500 229 억 244261 N N 0 N 00 N
6 20250512 120623 57 100.00 KOSDAQ 화학 N N N N N 1228 14 2 1.15 4352677 3590 25.14 1238 1238 1199 1578 850 1214 1212.44 0.53 0 -124 1245 1229 1211 1195 1177 1237 1203 230 364 500 820 1 1 45932005 564 81.87 1.31 12 0.01 15.00 940.00 2170 20240503 -43.41 1010 20250324 21.58 1450 -15.31 20250122 1010 21.58 20250324 2140 -42.62 20240531 1010 21.58 20250324 0.01 Y 080530 500 229 억 244261 N N 0 N 00 N
7 20250512 110622 57 100.00 KOSDAQ 화학 N N N N N 1210 -4 5 -0.33 1635825 1343 9.40 1238 1238 1199 1578 850 1214 1218.04 0.53 0 -149 1245 1229 1211 1195 1177 1237 1203 230 364 500 820 1 1 45932005 556 80.67 1.29 12 0.00 15.00 940.00 2170 20240503 -44.24 1010 20250324 19.80 1450 -16.55 20250122 1010 19.80 20250324 2140 -43.46 20240531 1010 19.80 20250324 0.01 Y 080530 500 229 억 244261 N N 0 N 00 N
8 20250512 100621 57 100.00 KOSDAQ 화학 N N N N N 1233 19 2 1.57 305413 253 1.77 1238 1238 1199 1578 850 1214 1207.17 0.53 0 -1 1245 1229 1211 1195 1177 1237 1203 230 364 500 820 1 1 45932005 566 82.20 1.31 12 0.00 15.00 940.00 2170 20240503 -43.18 1010 20250324 22.08 1450 -14.97 20250122 1010 22.08 20250324 2140 -42.38 20240531 1010 22.08 20250324 0.01 Y 080530 500 229 억 244261 N N 0 N 00 N
9 20250512 090621 57 100.00 KOSDAQ 화학 N N N N N 1238 24 2 1.98 1238 1 0.01 1238 1238 1238 1578 850 1214 1238.00 0.53 0 -1 1245 1229 1211 1195 1177 1237 1203 230 364 500 820 1 1 45932005 569 82.53 1.32 12 0.00 15.00 940.00 2170 20240503 -42.95 1010 20250324 22.57 1450 -14.62 20250122 1010 22.57 20250324 2140 -42.15 20240531 1010 22.57 20250324 0.01 Y 080530 500 229 억 244261 N N 0 N 00 N
10 20250509 160617 57 100.00 KOSDAQ 화학 N N N N N 1214 12 2 1.00 17252999 14280 65.37 1202 1227 1193 1562 842 1202 1208.19 0.54 0 -193 1319 1260 1216 1157 1113 1238 1135 230 360 500 810 1 1 45932005 558 80.93 1.29 12 0.03 15.00 940.00 2170 20240503 -44.06 1010 20250324 20.20 1450 -16.28 20250122 1010 20.20 20250324 2140 -43.27 20240531 1010 20.20 20250324 0.01 Y 080530 500 229 억 245936 N N 0 N 00 N
11 20250509 150623 57 100.00 KOSDAQ 화학 N N N N N 1210 8 2 0.67 17185039 14224 65.11 1202 1227 1193 1562 842 1202 1208.17 0.54 0 -169 1319 1260 1216 1157 1113 1238 1135 230 360 500 810 1 1 45932005 556 80.67 1.29 12 0.03 15.00 940.00 2170 20240503 -44.24 1010 20250324 19.80 1450 -16.55 20250122 1010 19.80 20250324 2140 -43.46 20240531 1010 19.80 20250324 0.01 Y 080530 500 229 억 245936 N N 0 N 00 N
12 20250509 140620 57 100.00 KOSDAQ 화학 N N N N N 1218 16 2 1.33 10108099 8352 38.23 1202 1227 1193 1562 842 1202 1210.26 0.54 0 -235 1319 1260 1216 1157 1113 1238 1135 230 360 500 810 1 1 45932005 559 81.20 1.30 12 0.02 15.00 940.00 2170 20240503 -43.87 1010 20250324 20.59 1450 -16.00 20250122 1010 20.59 20250324 2140 -43.08 20240531 1010 20.59 20250324 0.01 Y 080530 500 229 억 245936 N N 0 N 00 N