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
107600/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
20250512,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15850,220,2,1.41,74265890,4736,164.90,15470,16100,15470,20300,10950,15630,15681.14,0.70,0,806,16096,15862,15706,15472,15316,15785,15395,31,4670,500,10620,10,1,5630054,892,-7.28,1.49,12,0.08,-2178.00,10630.00,57500,20240517,-72.43,12500,20250409,26.80,21050,-24.70,20250204,12500,26.80,20250409,57500,-72.43,20240517,12500,26.80,20250409,1.32,Y,107600,500,31 억,,39260,N,N,1128,N,00,N
20250512,150728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15700,70,2,0.45,63262120,4038,140.60,15470,16100,15470,20300,10950,15630,15666.70,0.70,0,474,16096,15862,15706,15472,15316,15785,15395,31,4670,500,10620,10,1,5630054,884,-7.21,1.48,12,0.07,-2178.00,10630.00,57500,20240517,-72.70,12500,20250409,25.60,21050,-25.42,20250204,12500,25.60,20250409,57500,-72.70,20240517,12500,25.60,20250409,1.32,Y,107600,500,31 억,,39260,N,N,744,N,00,N
20250512,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15660,30,2,0.19,50103900,3198,111.35,15470,16100,15470,20300,10950,15630,15667.26,0.70,0,303,16096,15862,15706,15472,15316,15785,15395,31,4670,500,10620,10,1,5630054,882,-7.19,1.47,12,0.06,-2178.00,10630.00,57500,20240517,-72.77,12500,20250409,25.28,21050,-25.61,20250204,12500,25.28,20250409,57500,-72.77,20240517,12500,25.28,20250409,1.32,Y,107600,500,31 억,,39260,N,N,744,N,00,N
20250512,130727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15640,10,2,0.06,43191390,2755,95.93,15470,16100,15470,20300,10950,15630,15677.46,0.70,0,493,16096,15862,15706,15472,15316,15785,15395,31,4670,500,10620,10,1,5630054,881,-7.18,1.47,12,0.05,-2178.00,10630.00,57500,20240517,-72.80,12500,20250409,25.12,21050,-25.70,20250204,12500,25.12,20250409,57500,-72.80,20240517,12500,25.12,20250409,1.32,Y,107600,500,31 억,,39260,N,N,744,N,00,N
20250512,120727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15650,20,2,0.13,38746800,2471,86.04,15470,16100,15470,20300,10950,15630,15680.62,0.70,0,669,16096,15862,15706,15472,15316,15785,15395,31,4670,500,10620,10,1,5630054,881,-7.19,1.47,12,0.04,-2178.00,10630.00,57500,20240517,-72.78,12500,20250409,25.20,21050,-25.65,20250204,12500,25.20,20250409,57500,-72.78,20240517,12500,25.20,20250409,1.32,Y,107600,500,31 억,,39260,N,N,744,N,00,N
20250512,110726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15720,90,2,0.58,33148590,2114,73.61,15470,16100,15470,20300,10950,15630,15680.51,0.70,0,507,16096,15862,15706,15472,15316,15785,15395,31,4670,500,10620,10,1,5630054,885,-7.22,1.48,12,0.04,-2178.00,10630.00,57500,20240517,-72.66,12500,20250409,25.76,21050,-25.32,20250204,12500,25.76,20250409,57500,-72.66,20240517,12500,25.76,20250409,1.32,Y,107600,500,31 억,,39260,N,N,744,N,00,N
20250512,100724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15680,50,2,0.32,18228060,1168,40.67,15470,15680,15470,20300,10950,15630,15606.22,0.70,0,219,16096,15862,15706,15472,15316,15785,15395,31,4670,500,10620,10,1,5630054,883,-7.20,1.48,12,0.02,-2178.00,10630.00,57500,20240517,-72.73,12500,20250409,25.44,21050,-25.51,20250204,12500,25.44,20250409,57500,-72.73,20240517,12500,25.44,20250409,1.32,Y,107600,500,31 억,,39260,N,N,744,N,00,N
20250512,090726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15620,-10,5,-0.06,1957580,126,4.39,15470,15680,15470,20300,10950,15630,15536.35,0.70,0,26,16096,15862,15706,15472,15316,15785,15395,31,4670,500,10620,10,1,5630054,879,-7.17,1.47,12,0.00,-2178.00,10630.00,57500,20240517,-72.83,12500,20250409,24.96,21050,-25.80,20250204,12500,24.96,20250409,57500,-72.83,20240517,12500,24.96,20250409,1.32,Y,107600,500,31 억,,39260,N,N,744,N,00,N
20250509,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15630,-300,5,-1.88,44859740,2869,81.18,15930,15940,15550,20700,11160,15930,15636.02,0.71,0,-1757,16283,16106,15833,15656,15383,16195,15745,31,4770,500,10830,10,1,5630054,880,-7.18,1.47,12,0.05,-2178.00,10630.00,57500,20240517,-72.82,12500,20250409,25.04,21050,-25.75,20250204,12500,25.04,20250409,57500,-72.82,20240517,12500,25.04,20250409,1.32,Y,107600,500,31 억,,39795,N,N,744,N,00,N
20250509,150727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15630,-300,5,-1.88,41766510,2671,75.58,15930,15940,15550,20700,11160,15930,15637.03,0.71,0,-1723,16283,16106,15833,15656,15383,16195,15745,31,4770,500,10830,10,1,5630054,880,-7.18,1.47,12,0.05,-2178.00,10630.00,57500,20240517,-72.82,12500,20250409,25.04,21050,-25.75,20250204,12500,25.04,20250409,57500,-72.82,20240517,12500,25.04,20250409,1.32,Y,107600,500,31 억,,39795,N,N,994,N,00,N
20250509,140724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15570,-360,5,-2.26,38553850,2465,69.75,15930,15940,15550,20700,11160,15930,15640.51,0.71,0,-1619,16283,16106,15833,15656,15383,16195,15745,31,4770,500,10830,10,1,5630054,877,-7.15,1.46,12,0.04,-2178.00,10630.00,57500,20240517,-72.92,12500,20250409,24.56,21050,-26.03,20250204,12500,24.56,20250409,57500,-72.92,20240517,12500,24.56,20250409,1.32,Y,107600,500,31 억,,39795,N,N,994,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 160720 57 100.00 KOSDAQ 화학 N N N N N 15850 220 2 1.41 74265890 4736 164.90 15470 16100 15470 20300 10950 15630 15681.14 0.70 0 806 16096 15862 15706 15472 15316 15785 15395 31 4670 500 10620 10 1 5630054 892 -7.28 1.49 12 0.08 -2178.00 10630.00 57500 20240517 -72.43 12500 20250409 26.80 21050 -24.70 20250204 12500 26.80 20250409 57500 -72.43 20240517 12500 26.80 20250409 1.32 Y 107600 500 31 억 39260 N N 1128 N 00 N
3 20250512 150728 57 100.00 KOSDAQ 화학 N N N N N 15700 70 2 0.45 63262120 4038 140.60 15470 16100 15470 20300 10950 15630 15666.70 0.70 0 474 16096 15862 15706 15472 15316 15785 15395 31 4670 500 10620 10 1 5630054 884 -7.21 1.48 12 0.07 -2178.00 10630.00 57500 20240517 -72.70 12500 20250409 25.60 21050 -25.42 20250204 12500 25.60 20250409 57500 -72.70 20240517 12500 25.60 20250409 1.32 Y 107600 500 31 억 39260 N N 744 N 00 N
4 20250512 140726 57 100.00 KOSDAQ 화학 N N N N N 15660 30 2 0.19 50103900 3198 111.35 15470 16100 15470 20300 10950 15630 15667.26 0.70 0 303 16096 15862 15706 15472 15316 15785 15395 31 4670 500 10620 10 1 5630054 882 -7.19 1.47 12 0.06 -2178.00 10630.00 57500 20240517 -72.77 12500 20250409 25.28 21050 -25.61 20250204 12500 25.28 20250409 57500 -72.77 20240517 12500 25.28 20250409 1.32 Y 107600 500 31 억 39260 N N 744 N 00 N
5 20250512 130727 57 100.00 KOSDAQ 화학 N N N N N 15640 10 2 0.06 43191390 2755 95.93 15470 16100 15470 20300 10950 15630 15677.46 0.70 0 493 16096 15862 15706 15472 15316 15785 15395 31 4670 500 10620 10 1 5630054 881 -7.18 1.47 12 0.05 -2178.00 10630.00 57500 20240517 -72.80 12500 20250409 25.12 21050 -25.70 20250204 12500 25.12 20250409 57500 -72.80 20240517 12500 25.12 20250409 1.32 Y 107600 500 31 억 39260 N N 744 N 00 N
6 20250512 120727 57 100.00 KOSDAQ 화학 N N N N N 15650 20 2 0.13 38746800 2471 86.04 15470 16100 15470 20300 10950 15630 15680.62 0.70 0 669 16096 15862 15706 15472 15316 15785 15395 31 4670 500 10620 10 1 5630054 881 -7.19 1.47 12 0.04 -2178.00 10630.00 57500 20240517 -72.78 12500 20250409 25.20 21050 -25.65 20250204 12500 25.20 20250409 57500 -72.78 20240517 12500 25.20 20250409 1.32 Y 107600 500 31 억 39260 N N 744 N 00 N
7 20250512 110726 57 100.00 KOSDAQ 화학 N N N N N 15720 90 2 0.58 33148590 2114 73.61 15470 16100 15470 20300 10950 15630 15680.51 0.70 0 507 16096 15862 15706 15472 15316 15785 15395 31 4670 500 10620 10 1 5630054 885 -7.22 1.48 12 0.04 -2178.00 10630.00 57500 20240517 -72.66 12500 20250409 25.76 21050 -25.32 20250204 12500 25.76 20250409 57500 -72.66 20240517 12500 25.76 20250409 1.32 Y 107600 500 31 억 39260 N N 744 N 00 N
8 20250512 100724 57 100.00 KOSDAQ 화학 N N N N N 15680 50 2 0.32 18228060 1168 40.67 15470 15680 15470 20300 10950 15630 15606.22 0.70 0 219 16096 15862 15706 15472 15316 15785 15395 31 4670 500 10620 10 1 5630054 883 -7.20 1.48 12 0.02 -2178.00 10630.00 57500 20240517 -72.73 12500 20250409 25.44 21050 -25.51 20250204 12500 25.44 20250409 57500 -72.73 20240517 12500 25.44 20250409 1.32 Y 107600 500 31 억 39260 N N 744 N 00 N
9 20250512 090726 57 100.00 KOSDAQ 화학 N N N N N 15620 -10 5 -0.06 1957580 126 4.39 15470 15680 15470 20300 10950 15630 15536.35 0.70 0 26 16096 15862 15706 15472 15316 15785 15395 31 4670 500 10620 10 1 5630054 879 -7.17 1.47 12 0.00 -2178.00 10630.00 57500 20240517 -72.83 12500 20250409 24.96 21050 -25.80 20250204 12500 24.96 20250409 57500 -72.83 20240517 12500 24.96 20250409 1.32 Y 107600 500 31 억 39260 N N 744 N 00 N
10 20250509 160720 57 100.00 KOSDAQ 화학 N N N N N 15630 -300 5 -1.88 44859740 2869 81.18 15930 15940 15550 20700 11160 15930 15636.02 0.71 0 -1757 16283 16106 15833 15656 15383 16195 15745 31 4770 500 10830 10 1 5630054 880 -7.18 1.47 12 0.05 -2178.00 10630.00 57500 20240517 -72.82 12500 20250409 25.04 21050 -25.75 20250204 12500 25.04 20250409 57500 -72.82 20240517 12500 25.04 20250409 1.32 Y 107600 500 31 억 39795 N N 744 N 00 N
11 20250509 150727 57 100.00 KOSDAQ 화학 N N N N N 15630 -300 5 -1.88 41766510 2671 75.58 15930 15940 15550 20700 11160 15930 15637.03 0.71 0 -1723 16283 16106 15833 15656 15383 16195 15745 31 4770 500 10830 10 1 5630054 880 -7.18 1.47 12 0.05 -2178.00 10630.00 57500 20240517 -72.82 12500 20250409 25.04 21050 -25.75 20250204 12500 25.04 20250409 57500 -72.82 20240517 12500 25.04 20250409 1.32 Y 107600 500 31 억 39795 N N 994 N 00 N
12 20250509 140724 57 100.00 KOSDAQ 화학 N N N N N 15570 -360 5 -2.26 38553850 2465 69.75 15930 15940 15550 20700 11160 15930 15640.51 0.71 0 -1619 16283 16106 15833 15656 15383 16195 15745 31 4770 500 10830 10 1 5630054 877 -7.15 1.46 12 0.04 -2178.00 10630.00 57500 20240517 -72.92 12500 20250409 24.56 21050 -26.03 20250204 12500 24.56 20250409 57500 -72.92 20240517 12500 24.56 20250409 1.32 Y 107600 500 31 억 39795 N N 994 N 00 N