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
086710/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
20250512,160630,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14480,-470,5,-3.14,2055093220,139932,80.28,15100,15160,14380,19430,10470,14950,14686.27,2.46,0,-3443,15390,15170,14840,14620,14290,15005,14455,61,4480,500,9560,10,1,12203280,1767,19.38,2.20,12,1.15,747.00,6567.00,24200,20240614,-40.17,8000,20240426,81.00,16500,-12.24,20250430,9060,59.82,20250102,24200,-40.17,20240614,8440,71.56,20241209,4.74,Y,086710,500,61 억,,299781,N,N,5185,N,00,N
20250512,150638,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14440,-510,5,-3.41,1994120330,135716,77.86,15100,15160,14380,19430,10470,14950,14693.22,2.46,0,-2766,15390,15170,14840,14620,14290,15005,14455,61,4480,500,9560,10,1,12203280,1762,19.33,2.20,12,1.11,747.00,6567.00,24200,20240614,-40.33,8000,20240426,80.50,16500,-12.48,20250430,9060,59.38,20250102,24200,-40.33,20240614,8440,71.09,20241209,4.74,Y,086710,500,61 억,,299781,N,N,11976,N,00,N
20250512,140636,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14620,-330,5,-2.21,1583557410,107314,61.57,15100,15160,14610,19430,10470,14950,14756.19,2.46,0,-6403,15390,15170,14840,14620,14290,15005,14455,61,4480,500,9560,10,1,12203280,1784,19.57,2.23,12,0.88,747.00,6567.00,24200,20240614,-39.59,8000,20240426,82.75,16500,-11.39,20250430,9060,61.37,20250102,24200,-39.59,20240614,8440,73.22,20241209,4.74,Y,086710,500,61 억,,299781,N,N,11976,N,00,N
20250512,130636,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14680,-270,5,-1.81,1344775360,91015,52.22,15100,15160,14610,19430,10470,14950,14775.20,2.46,0,-4543,15390,15170,14840,14620,14290,15005,14455,61,4480,500,9560,10,1,12203280,1791,19.65,2.24,12,0.75,747.00,6567.00,24200,20240614,-39.34,8000,20240426,83.50,16500,-11.03,20250430,9060,62.03,20250102,24200,-39.34,20240614,8440,73.93,20241209,4.74,Y,086710,500,61 억,,299781,N,N,11976,N,00,N
20250512,120637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14660,-290,5,-1.94,1206890080,81615,46.82,15100,15160,14610,19430,10470,14950,14787.48,2.46,0,-5964,15390,15170,14840,14620,14290,15005,14455,61,4480,500,9560,10,1,12203280,1789,19.63,2.23,12,0.67,747.00,6567.00,24200,20240614,-39.42,8000,20240426,83.25,16500,-11.15,20250430,9060,61.81,20250102,24200,-39.42,20240614,8440,73.70,20241209,4.74,Y,086710,500,61 억,,299781,N,N,11976,N,00,N
20250512,110636,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14860,-90,5,-0.60,921276940,62263,35.72,15100,15160,14610,19430,10470,14950,14796.39,2.46,0,167,15390,15170,14840,14620,14290,15005,14455,61,4480,500,9560,10,1,12203280,1813,19.89,2.26,12,0.51,747.00,6567.00,24200,20240614,-38.60,8000,20240426,85.75,16500,-9.94,20250430,9060,64.02,20250102,24200,-38.60,20240614,8440,76.07,20241209,4.74,Y,086710,500,61 억,,299781,N,N,11976,N,00,N
20250512,100635,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14830,-120,5,-0.80,675520200,45661,26.20,15100,15160,14610,19430,10470,14950,14794.04,2.46,0,2169,15390,15170,14840,14620,14290,15005,14455,61,4480,500,9560,10,1,12203280,1810,19.85,2.26,12,0.37,747.00,6567.00,24200,20240614,-38.72,8000,20240426,85.38,16500,-10.12,20250430,9060,63.69,20250102,24200,-38.72,20240614,8440,75.71,20241209,4.74,Y,086710,500,61 억,,299781,N,N,11976,N,00,N
20250512,090636,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14900,-50,5,-0.33,175081950,11648,6.68,15100,15160,14900,19430,10470,14950,15031.49,2.46,0,-843,15390,15170,14840,14620,14290,15005,14455,61,4480,500,9560,10,1,12203280,1818,19.95,2.27,12,0.10,747.00,6567.00,24200,20240614,-38.43,8000,20240426,86.25,16500,-9.70,20250430,9060,64.46,20250102,24200,-38.43,20240614,8440,76.54,20241209,4.74,Y,086710,500,61 억,,299781,N,N,11976,N,00,N
20250509,160631,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14950,-200,5,-1.32,2593686145,174298,39.86,15050,15060,14510,19690,10610,15150,14880.75,2.76,0,-32506,15863,15506,14943,14586,14023,15685,14765,61,4540,500,9690,10,1,12203280,1824,20.01,2.28,12,1.43,747.00,6567.00,24200,20240614,-38.22,8000,20240426,86.88,16500,-9.39,20250430,9060,65.01,20250102,24200,-38.22,20240614,8440,77.13,20241209,4.43,Y,086710,500,61 억,,336869,N,N,11976,N,00,N
20250509,150637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14930,-220,5,-1.45,2534124505,170316,38.95,15050,15060,14510,19690,10610,15150,14878.96,2.76,0,-31944,15863,15506,14943,14586,14023,15685,14765,61,4540,500,9690,10,1,12203280,1822,19.99,2.27,12,1.40,747.00,6567.00,24200,20240614,-38.31,8000,20240426,86.62,16500,-9.52,20250430,9060,64.79,20250102,24200,-38.31,20240614,8440,76.90,20241209,4.43,Y,086710,500,61 억,,336869,N,N,14666,N,00,N
20250509,140634,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15000,-150,5,-0.99,2289526240,153956,35.21,15050,15060,14510,19690,10610,15150,14871.30,2.76,0,-25867,15863,15506,14943,14586,14023,15685,14765,61,4540,500,9690,10,1,12203280,1830,20.08,2.28,12,1.26,747.00,6567.00,24200,20240614,-38.02,8000,20240426,87.50,16500,-9.09,20250430,9060,65.56,20250102,24200,-38.02,20240614,8440,77.73,20241209,4.43,Y,086710,500,61 억,,336869,N,N,14666,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 160630 55 60.00 KOSDAQ 화학 N N N Y 60 N 14480 -470 5 -3.14 2055093220 139932 80.28 15100 15160 14380 19430 10470 14950 14686.27 2.46 0 -3443 15390 15170 14840 14620 14290 15005 14455 61 4480 500 9560 10 1 12203280 1767 19.38 2.20 12 1.15 747.00 6567.00 24200 20240614 -40.17 8000 20240426 81.00 16500 -12.24 20250430 9060 59.82 20250102 24200 -40.17 20240614 8440 71.56 20241209 4.74 Y 086710 500 61 억 299781 N N 5185 N 00 N
3 20250512 150638 55 60.00 KOSDAQ 화학 N N N Y 60 N 14440 -510 5 -3.41 1994120330 135716 77.86 15100 15160 14380 19430 10470 14950 14693.22 2.46 0 -2766 15390 15170 14840 14620 14290 15005 14455 61 4480 500 9560 10 1 12203280 1762 19.33 2.20 12 1.11 747.00 6567.00 24200 20240614 -40.33 8000 20240426 80.50 16500 -12.48 20250430 9060 59.38 20250102 24200 -40.33 20240614 8440 71.09 20241209 4.74 Y 086710 500 61 억 299781 N N 11976 N 00 N
4 20250512 140636 55 60.00 KOSDAQ 화학 N N N Y 60 N 14620 -330 5 -2.21 1583557410 107314 61.57 15100 15160 14610 19430 10470 14950 14756.19 2.46 0 -6403 15390 15170 14840 14620 14290 15005 14455 61 4480 500 9560 10 1 12203280 1784 19.57 2.23 12 0.88 747.00 6567.00 24200 20240614 -39.59 8000 20240426 82.75 16500 -11.39 20250430 9060 61.37 20250102 24200 -39.59 20240614 8440 73.22 20241209 4.74 Y 086710 500 61 억 299781 N N 11976 N 00 N
5 20250512 130636 55 60.00 KOSDAQ 화학 N N N Y 60 N 14680 -270 5 -1.81 1344775360 91015 52.22 15100 15160 14610 19430 10470 14950 14775.20 2.46 0 -4543 15390 15170 14840 14620 14290 15005 14455 61 4480 500 9560 10 1 12203280 1791 19.65 2.24 12 0.75 747.00 6567.00 24200 20240614 -39.34 8000 20240426 83.50 16500 -11.03 20250430 9060 62.03 20250102 24200 -39.34 20240614 8440 73.93 20241209 4.74 Y 086710 500 61 억 299781 N N 11976 N 00 N
6 20250512 120637 55 60.00 KOSDAQ 화학 N N N Y 60 N 14660 -290 5 -1.94 1206890080 81615 46.82 15100 15160 14610 19430 10470 14950 14787.48 2.46 0 -5964 15390 15170 14840 14620 14290 15005 14455 61 4480 500 9560 10 1 12203280 1789 19.63 2.23 12 0.67 747.00 6567.00 24200 20240614 -39.42 8000 20240426 83.25 16500 -11.15 20250430 9060 61.81 20250102 24200 -39.42 20240614 8440 73.70 20241209 4.74 Y 086710 500 61 억 299781 N N 11976 N 00 N
7 20250512 110636 55 60.00 KOSDAQ 화학 N N N Y 60 N 14860 -90 5 -0.60 921276940 62263 35.72 15100 15160 14610 19430 10470 14950 14796.39 2.46 0 167 15390 15170 14840 14620 14290 15005 14455 61 4480 500 9560 10 1 12203280 1813 19.89 2.26 12 0.51 747.00 6567.00 24200 20240614 -38.60 8000 20240426 85.75 16500 -9.94 20250430 9060 64.02 20250102 24200 -38.60 20240614 8440 76.07 20241209 4.74 Y 086710 500 61 억 299781 N N 11976 N 00 N
8 20250512 100635 55 60.00 KOSDAQ 화학 N N N Y 60 N 14830 -120 5 -0.80 675520200 45661 26.20 15100 15160 14610 19430 10470 14950 14794.04 2.46 0 2169 15390 15170 14840 14620 14290 15005 14455 61 4480 500 9560 10 1 12203280 1810 19.85 2.26 12 0.37 747.00 6567.00 24200 20240614 -38.72 8000 20240426 85.38 16500 -10.12 20250430 9060 63.69 20250102 24200 -38.72 20240614 8440 75.71 20241209 4.74 Y 086710 500 61 억 299781 N N 11976 N 00 N
9 20250512 090636 55 60.00 KOSDAQ 화학 N N N Y 60 N 14900 -50 5 -0.33 175081950 11648 6.68 15100 15160 14900 19430 10470 14950 15031.49 2.46 0 -843 15390 15170 14840 14620 14290 15005 14455 61 4480 500 9560 10 1 12203280 1818 19.95 2.27 12 0.10 747.00 6567.00 24200 20240614 -38.43 8000 20240426 86.25 16500 -9.70 20250430 9060 64.46 20250102 24200 -38.43 20240614 8440 76.54 20241209 4.74 Y 086710 500 61 억 299781 N N 11976 N 00 N
10 20250509 160631 55 60.00 KOSDAQ 화학 N N N Y 60 N 14950 -200 5 -1.32 2593686145 174298 39.86 15050 15060 14510 19690 10610 15150 14880.75 2.76 0 -32506 15863 15506 14943 14586 14023 15685 14765 61 4540 500 9690 10 1 12203280 1824 20.01 2.28 12 1.43 747.00 6567.00 24200 20240614 -38.22 8000 20240426 86.88 16500 -9.39 20250430 9060 65.01 20250102 24200 -38.22 20240614 8440 77.13 20241209 4.43 Y 086710 500 61 억 336869 N N 11976 N 00 N
11 20250509 150637 55 60.00 KOSDAQ 화학 N N N Y 60 N 14930 -220 5 -1.45 2534124505 170316 38.95 15050 15060 14510 19690 10610 15150 14878.96 2.76 0 -31944 15863 15506 14943 14586 14023 15685 14765 61 4540 500 9690 10 1 12203280 1822 19.99 2.27 12 1.40 747.00 6567.00 24200 20240614 -38.31 8000 20240426 86.62 16500 -9.52 20250430 9060 64.79 20250102 24200 -38.31 20240614 8440 76.90 20241209 4.43 Y 086710 500 61 억 336869 N N 14666 N 00 N
12 20250509 140634 55 60.00 KOSDAQ 화학 N N N Y 60 N 15000 -150 5 -0.99 2289526240 153956 35.21 15050 15060 14510 19690 10610 15150 14871.30 2.76 0 -25867 15863 15506 14943 14586 14023 15685 14765 61 4540 500 9690 10 1 12203280 1830 20.08 2.28 12 1.26 747.00 6567.00 24200 20240614 -38.02 8000 20240426 87.50 16500 -9.09 20250430 9060 65.56 20250102 24200 -38.02 20240614 8440 77.73 20241209 4.43 Y 086710 500 61 억 336869 N N 14666 N 00 N