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
104480/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
20250512,160715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1474,4,2,0.27,207133430,140711,95.95,1470,1485,1447,1911,1029,1470,1472.05,2.53,0,44304,1527,1498,1469,1440,1411,1484,1426,454,441,500,1080,1,1,90895434,1340,-1.20,0.12,12,0.15,-1233.00,12191.00,2050,20241223,-28.10,1190,20241209,23.87,1829,-19.41,20250108,1318,11.84,20250409,2050,-28.10,20241223,1190,23.87,20241209,2.58,Y,104480,500,454 억,,2296823,N,N,0,N,00,N
20250512,150724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1474,4,2,0.27,196089771,133216,90.84,1470,1485,1447,1911,1029,1470,1471.97,2.53,0,44307,1527,1498,1469,1440,1411,1484,1426,454,441,500,1080,1,1,90895434,1340,-1.20,0.12,12,0.15,-1233.00,12191.00,2050,20241223,-28.10,1190,20241209,23.87,1829,-19.41,20250108,1318,11.84,20250409,2050,-28.10,20241223,1190,23.87,20241209,2.58,Y,104480,500,454 억,,2296823,N,N,0,N,00,N
20250512,140722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1474,4,2,0.27,142050132,96616,65.88,1470,1485,1447,1911,1029,1470,1470.25,2.53,0,24430,1527,1498,1469,1440,1411,1484,1426,454,441,500,1080,1,1,90895434,1340,-1.20,0.12,12,0.11,-1233.00,12191.00,2050,20241223,-28.10,1190,20241209,23.87,1829,-19.41,20250108,1318,11.84,20250409,2050,-28.10,20241223,1190,23.87,20241209,2.58,Y,104480,500,454 억,,2296823,N,N,0,N,00,N
20250512,130722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1473,3,2,0.20,130631494,88878,60.60,1470,1485,1447,1911,1029,1470,1469.78,2.53,0,25211,1527,1498,1469,1440,1411,1484,1426,454,441,500,1080,1,1,90895434,1339,-1.19,0.12,12,0.10,-1233.00,12191.00,2050,20241223,-28.15,1190,20241209,23.78,1829,-19.46,20250108,1318,11.76,20250409,2050,-28.15,20241223,1190,23.78,20241209,2.58,Y,104480,500,454 억,,2296823,N,N,0,N,00,N
20250512,120722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1471,1,2,0.07,110783825,75377,51.40,1470,1485,1447,1911,1029,1470,1469.73,2.53,0,23781,1527,1498,1469,1440,1411,1484,1426,454,441,500,1080,1,1,90895434,1337,-1.19,0.12,12,0.08,-1233.00,12191.00,2050,20241223,-28.24,1190,20241209,23.61,1829,-19.57,20250108,1318,11.61,20250409,2050,-28.24,20241223,1190,23.61,20241209,2.58,Y,104480,500,454 억,,2296823,N,N,0,N,00,N
20250512,110721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1475,5,2,0.34,89766255,61142,41.69,1470,1485,1447,1911,1029,1470,1468.16,2.53,0,17421,1527,1498,1469,1440,1411,1484,1426,454,441,500,1080,1,1,90895434,1341,-1.20,0.12,12,0.07,-1233.00,12191.00,2050,20241223,-28.05,1190,20241209,23.95,1829,-19.35,20250108,1318,11.91,20250409,2050,-28.05,20241223,1190,23.95,20241209,2.58,Y,104480,500,454 억,,2296823,N,N,0,N,00,N
20250512,100720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1472,2,2,0.14,39995562,27365,18.66,1470,1485,1447,1911,1029,1470,1461.56,2.53,0,1756,1527,1498,1469,1440,1411,1484,1426,454,441,500,1080,1,1,90895434,1338,-1.19,0.12,12,0.03,-1233.00,12191.00,2050,20241223,-28.20,1190,20241209,23.70,1829,-19.52,20250108,1318,11.68,20250409,2050,-28.20,20241223,1190,23.70,20241209,2.58,Y,104480,500,454 억,,2296823,N,N,0,N,00,N
20250512,090721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1474,4,2,0.27,11356655,7777,5.30,1470,1485,1450,1911,1029,1470,1460.29,2.53,0,-470,1527,1498,1469,1440,1411,1484,1426,454,441,500,1080,1,1,90895434,1340,-1.20,0.12,12,0.01,-1233.00,12191.00,2050,20241223,-28.10,1190,20241209,23.87,1829,-19.41,20250108,1318,11.84,20250409,2050,-28.10,20241223,1190,23.87,20241209,2.58,Y,104480,500,454 억,,2296823,N,N,0,N,00,N
20250509,160715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1470,0,3,0.00,213279394,146450,53.94,1498,1498,1440,1911,1029,1470,1456.32,2.49,0,8909,1537,1503,1486,1452,1435,1495,1444,454,441,500,1080,1,1,90895434,1336,-1.19,0.12,12,0.16,-1233.00,12191.00,2050,20241223,-28.29,1190,20241209,23.53,1829,-19.63,20250108,1318,11.53,20250409,2050,-28.29,20241223,1190,23.53,20241209,2.61,Y,104480,500,454 억,,2259405,N,N,0,N,00,N
20250509,150723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1457,-13,5,-0.88,199308923,136908,50.43,1498,1498,1440,1911,1029,1470,1455.79,2.49,0,12485,1537,1503,1486,1452,1435,1495,1444,454,441,500,1080,1,1,90895434,1324,-1.18,0.12,12,0.15,-1233.00,12191.00,2050,20241223,-28.93,1190,20241209,22.44,1829,-20.34,20250108,1318,10.55,20250409,2050,-28.93,20241223,1190,22.44,20241209,2.61,Y,104480,500,454 억,,2259405,N,N,0,N,00,N
20250509,140720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1453,-17,5,-1.16,181398421,124581,45.89,1498,1498,1440,1911,1029,1470,1456.07,2.49,0,9408,1537,1503,1486,1452,1435,1495,1444,454,441,500,1080,1,1,90895434,1321,-1.18,0.12,12,0.14,-1233.00,12191.00,2050,20241223,-29.12,1190,20241209,22.10,1829,-20.56,20250108,1318,10.24,20250409,2050,-29.12,20241223,1190,22.10,20241209,2.61,Y,104480,500,454 억,,2259405,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 160715 55 60.00 KOSDAQ 화학 N N N Y 60 N 1474 4 2 0.27 207133430 140711 95.95 1470 1485 1447 1911 1029 1470 1472.05 2.53 0 44304 1527 1498 1469 1440 1411 1484 1426 454 441 500 1080 1 1 90895434 1340 -1.20 0.12 12 0.15 -1233.00 12191.00 2050 20241223 -28.10 1190 20241209 23.87 1829 -19.41 20250108 1318 11.84 20250409 2050 -28.10 20241223 1190 23.87 20241209 2.58 Y 104480 500 454 억 2296823 N N 0 N 00 N
3 20250512 150724 55 60.00 KOSDAQ 화학 N N N Y 60 N 1474 4 2 0.27 196089771 133216 90.84 1470 1485 1447 1911 1029 1470 1471.97 2.53 0 44307 1527 1498 1469 1440 1411 1484 1426 454 441 500 1080 1 1 90895434 1340 -1.20 0.12 12 0.15 -1233.00 12191.00 2050 20241223 -28.10 1190 20241209 23.87 1829 -19.41 20250108 1318 11.84 20250409 2050 -28.10 20241223 1190 23.87 20241209 2.58 Y 104480 500 454 억 2296823 N N 0 N 00 N
4 20250512 140722 55 60.00 KOSDAQ 화학 N N N Y 60 N 1474 4 2 0.27 142050132 96616 65.88 1470 1485 1447 1911 1029 1470 1470.25 2.53 0 24430 1527 1498 1469 1440 1411 1484 1426 454 441 500 1080 1 1 90895434 1340 -1.20 0.12 12 0.11 -1233.00 12191.00 2050 20241223 -28.10 1190 20241209 23.87 1829 -19.41 20250108 1318 11.84 20250409 2050 -28.10 20241223 1190 23.87 20241209 2.58 Y 104480 500 454 억 2296823 N N 0 N 00 N
5 20250512 130722 55 60.00 KOSDAQ 화학 N N N Y 60 N 1473 3 2 0.20 130631494 88878 60.60 1470 1485 1447 1911 1029 1470 1469.78 2.53 0 25211 1527 1498 1469 1440 1411 1484 1426 454 441 500 1080 1 1 90895434 1339 -1.19 0.12 12 0.10 -1233.00 12191.00 2050 20241223 -28.15 1190 20241209 23.78 1829 -19.46 20250108 1318 11.76 20250409 2050 -28.15 20241223 1190 23.78 20241209 2.58 Y 104480 500 454 억 2296823 N N 0 N 00 N
6 20250512 120722 55 60.00 KOSDAQ 화학 N N N Y 60 N 1471 1 2 0.07 110783825 75377 51.40 1470 1485 1447 1911 1029 1470 1469.73 2.53 0 23781 1527 1498 1469 1440 1411 1484 1426 454 441 500 1080 1 1 90895434 1337 -1.19 0.12 12 0.08 -1233.00 12191.00 2050 20241223 -28.24 1190 20241209 23.61 1829 -19.57 20250108 1318 11.61 20250409 2050 -28.24 20241223 1190 23.61 20241209 2.58 Y 104480 500 454 억 2296823 N N 0 N 00 N
7 20250512 110721 55 60.00 KOSDAQ 화학 N N N Y 60 N 1475 5 2 0.34 89766255 61142 41.69 1470 1485 1447 1911 1029 1470 1468.16 2.53 0 17421 1527 1498 1469 1440 1411 1484 1426 454 441 500 1080 1 1 90895434 1341 -1.20 0.12 12 0.07 -1233.00 12191.00 2050 20241223 -28.05 1190 20241209 23.95 1829 -19.35 20250108 1318 11.91 20250409 2050 -28.05 20241223 1190 23.95 20241209 2.58 Y 104480 500 454 억 2296823 N N 0 N 00 N
8 20250512 100720 55 60.00 KOSDAQ 화학 N N N Y 60 N 1472 2 2 0.14 39995562 27365 18.66 1470 1485 1447 1911 1029 1470 1461.56 2.53 0 1756 1527 1498 1469 1440 1411 1484 1426 454 441 500 1080 1 1 90895434 1338 -1.19 0.12 12 0.03 -1233.00 12191.00 2050 20241223 -28.20 1190 20241209 23.70 1829 -19.52 20250108 1318 11.68 20250409 2050 -28.20 20241223 1190 23.70 20241209 2.58 Y 104480 500 454 억 2296823 N N 0 N 00 N
9 20250512 090721 55 60.00 KOSDAQ 화학 N N N Y 60 N 1474 4 2 0.27 11356655 7777 5.30 1470 1485 1450 1911 1029 1470 1460.29 2.53 0 -470 1527 1498 1469 1440 1411 1484 1426 454 441 500 1080 1 1 90895434 1340 -1.20 0.12 12 0.01 -1233.00 12191.00 2050 20241223 -28.10 1190 20241209 23.87 1829 -19.41 20250108 1318 11.84 20250409 2050 -28.10 20241223 1190 23.87 20241209 2.58 Y 104480 500 454 억 2296823 N N 0 N 00 N
10 20250509 160715 55 60.00 KOSDAQ 화학 N N N Y 60 N 1470 0 3 0.00 213279394 146450 53.94 1498 1498 1440 1911 1029 1470 1456.32 2.49 0 8909 1537 1503 1486 1452 1435 1495 1444 454 441 500 1080 1 1 90895434 1336 -1.19 0.12 12 0.16 -1233.00 12191.00 2050 20241223 -28.29 1190 20241209 23.53 1829 -19.63 20250108 1318 11.53 20250409 2050 -28.29 20241223 1190 23.53 20241209 2.61 Y 104480 500 454 억 2259405 N N 0 N 00 N
11 20250509 150723 55 60.00 KOSDAQ 화학 N N N Y 60 N 1457 -13 5 -0.88 199308923 136908 50.43 1498 1498 1440 1911 1029 1470 1455.79 2.49 0 12485 1537 1503 1486 1452 1435 1495 1444 454 441 500 1080 1 1 90895434 1324 -1.18 0.12 12 0.15 -1233.00 12191.00 2050 20241223 -28.93 1190 20241209 22.44 1829 -20.34 20250108 1318 10.55 20250409 2050 -28.93 20241223 1190 22.44 20241209 2.61 Y 104480 500 454 억 2259405 N N 0 N 00 N
12 20250509 140720 55 60.00 KOSDAQ 화학 N N N Y 60 N 1453 -17 5 -1.16 181398421 124581 45.89 1498 1498 1440 1911 1029 1470 1456.07 2.49 0 9408 1537 1503 1486 1452 1435 1495 1444 454 441 500 1080 1 1 90895434 1321 -1.18 0.12 12 0.14 -1233.00 12191.00 2050 20241223 -29.12 1190 20241209 22.10 1829 -20.56 20250108 1318 10.24 20250409 2050 -29.12 20241223 1190 22.10 20241209 2.61 Y 104480 500 454 억 2259405 N N 0 N 00 N