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
115570/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
20250512,160731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,35,2,1.38,32982240,12838,66.74,2505,2605,2505,3300,1780,2540,2569.11,1.91,0,-214,2640,2590,2550,2500,2460,2570,2480,40,760,500,1620,5,1,7984508,206,4.42,0.30,12,0.16,582.00,8454.00,3700,20241118,-30.41,2210,20240805,16.52,2850,-9.65,20250324,2240,14.96,20250304,3700,-30.41,20241118,2210,16.52,20240805,0.01,Y,115570,500,39 억,,152425,N,N,0,N,00,N
20250512,150739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,35,2,1.38,32348330,12592,65.46,2505,2605,2505,3300,1780,2540,2568.96,1.91,0,-100,2640,2590,2550,2500,2460,2570,2480,40,760,500,1620,5,1,7984508,206,4.42,0.30,12,0.16,582.00,8454.00,3700,20241118,-30.41,2210,20240805,16.52,2850,-9.65,20250324,2240,14.96,20250304,3700,-30.41,20241118,2210,16.52,20240805,0.01,Y,115570,500,39 억,,152425,N,N,0,N,00,N
20250512,140738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,45,2,1.77,25922430,10101,52.51,2505,2605,2505,3300,1780,2540,2566.32,1.91,0,-271,2640,2590,2550,2500,2460,2570,2480,40,760,500,1620,5,1,7984508,206,4.44,0.31,12,0.13,582.00,8454.00,3700,20241118,-30.14,2210,20240805,16.97,2850,-9.30,20250324,2240,15.40,20250304,3700,-30.14,20241118,2210,16.97,20240805,0.01,Y,115570,500,39 억,,152425,N,N,0,N,00,N
20250512,130738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,65,2,2.56,21692455,8468,44.02,2505,2605,2505,3300,1780,2540,2561.70,1.91,0,-313,2640,2590,2550,2500,2460,2570,2480,40,760,500,1620,5,1,7984508,208,4.48,0.31,12,0.11,582.00,8454.00,3700,20241118,-29.59,2210,20240805,17.87,2850,-8.60,20250324,2240,16.29,20250304,3700,-29.59,20241118,2210,17.87,20240805,0.01,Y,115570,500,39 억,,152425,N,N,0,N,00,N
20250512,120738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,50,2,1.97,17396770,6816,35.44,2505,2600,2505,3300,1780,2540,2552.34,1.91,0,-110,2640,2590,2550,2500,2460,2570,2480,40,760,500,1620,5,1,7984508,207,4.45,0.31,12,0.09,582.00,8454.00,3700,20241118,-30.00,2210,20240805,17.19,2850,-9.12,20250324,2240,15.62,20250304,3700,-30.00,20241118,2210,17.19,20240805,0.01,Y,115570,500,39 억,,152425,N,N,0,N,00,N
20250512,110737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,55,2,2.17,16693485,6545,34.03,2505,2595,2505,3300,1780,2540,2550.57,1.91,0,1,2640,2590,2550,2500,2460,2570,2480,40,760,500,1620,5,1,7984508,207,4.46,0.31,12,0.08,582.00,8454.00,3700,20241118,-29.86,2210,20240805,17.42,2850,-8.95,20250324,2240,15.85,20250304,3700,-29.86,20241118,2210,17.42,20240805,0.01,Y,115570,500,39 억,,152425,N,N,0,N,00,N
20250512,100736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,5,2,0.20,11433055,4499,23.39,2505,2575,2505,3300,1780,2540,2541.24,1.91,0,294,2640,2590,2550,2500,2460,2570,2480,40,760,500,1620,5,1,7984508,203,4.37,0.30,12,0.06,582.00,8454.00,3700,20241118,-31.22,2210,20240805,15.16,2850,-10.70,20250324,2240,13.62,20250304,3700,-31.22,20241118,2210,15.16,20240805,0.01,Y,115570,500,39 억,,152425,N,N,0,N,00,N
20250512,090737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,10,2,0.39,3524935,1392,7.24,2505,2565,2505,3300,1780,2540,2532.28,1.91,0,-22,2640,2590,2550,2500,2460,2570,2480,40,760,500,1620,5,1,7984508,204,4.38,0.30,12,0.02,582.00,8454.00,3700,20241118,-31.08,2210,20240805,15.38,2850,-10.53,20250324,2240,13.84,20250304,3700,-31.08,20241118,2210,15.38,20240805,0.01,Y,115570,500,39 억,,152425,N,N,0,N,00,N
20250509,160731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,15,2,0.59,48910631,19235,35.27,2600,2600,2510,3280,1770,2525,2542.79,2.03,0,-9754,2611,2567,2526,2482,2441,2590,2505,40,755,500,1610,5,1,7984508,203,4.36,0.30,12,0.24,582.00,8454.00,3700,20241118,-31.35,2210,20240805,14.93,2850,-10.88,20250324,2240,13.39,20250304,3700,-31.35,20241118,2210,14.93,20240805,0.01,Y,115570,500,39 억,,162342,N,N,0,N,00,N
20250509,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,25,2,0.99,48488711,19069,34.97,2600,2600,2510,3280,1770,2525,2542.80,2.03,0,-9748,2611,2567,2526,2482,2441,2590,2505,40,755,500,1610,5,1,7984508,204,4.38,0.30,12,0.24,582.00,8454.00,3700,20241118,-31.08,2210,20240805,15.38,2850,-10.53,20250324,2240,13.84,20250304,3700,-31.08,20241118,2210,15.38,20240805,0.01,Y,115570,500,39 억,,162342,N,N,0,N,00,N
20250509,140736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,15,2,0.59,45102846,17743,32.54,2600,2600,2510,3280,1770,2525,2542.01,2.03,0,-9683,2611,2567,2526,2482,2441,2590,2505,40,755,500,1610,5,1,7984508,203,4.36,0.30,12,0.22,582.00,8454.00,3700,20241118,-31.35,2210,20240805,14.93,2850,-10.88,20250324,2240,13.39,20250304,3700,-31.35,20241118,2210,14.93,20240805,0.01,Y,115570,500,39 억,,162342,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 160731 57 100.00 KOSDAQ 화학 N N N N N 2575 35 2 1.38 32982240 12838 66.74 2505 2605 2505 3300 1780 2540 2569.11 1.91 0 -214 2640 2590 2550 2500 2460 2570 2480 40 760 500 1620 5 1 7984508 206 4.42 0.30 12 0.16 582.00 8454.00 3700 20241118 -30.41 2210 20240805 16.52 2850 -9.65 20250324 2240 14.96 20250304 3700 -30.41 20241118 2210 16.52 20240805 0.01 Y 115570 500 39 억 152425 N N 0 N 00 N
3 20250512 150739 57 100.00 KOSDAQ 화학 N N N N N 2575 35 2 1.38 32348330 12592 65.46 2505 2605 2505 3300 1780 2540 2568.96 1.91 0 -100 2640 2590 2550 2500 2460 2570 2480 40 760 500 1620 5 1 7984508 206 4.42 0.30 12 0.16 582.00 8454.00 3700 20241118 -30.41 2210 20240805 16.52 2850 -9.65 20250324 2240 14.96 20250304 3700 -30.41 20241118 2210 16.52 20240805 0.01 Y 115570 500 39 억 152425 N N 0 N 00 N
4 20250512 140738 57 100.00 KOSDAQ 화학 N N N N N 2585 45 2 1.77 25922430 10101 52.51 2505 2605 2505 3300 1780 2540 2566.32 1.91 0 -271 2640 2590 2550 2500 2460 2570 2480 40 760 500 1620 5 1 7984508 206 4.44 0.31 12 0.13 582.00 8454.00 3700 20241118 -30.14 2210 20240805 16.97 2850 -9.30 20250324 2240 15.40 20250304 3700 -30.14 20241118 2210 16.97 20240805 0.01 Y 115570 500 39 억 152425 N N 0 N 00 N
5 20250512 130738 57 100.00 KOSDAQ 화학 N N N N N 2605 65 2 2.56 21692455 8468 44.02 2505 2605 2505 3300 1780 2540 2561.70 1.91 0 -313 2640 2590 2550 2500 2460 2570 2480 40 760 500 1620 5 1 7984508 208 4.48 0.31 12 0.11 582.00 8454.00 3700 20241118 -29.59 2210 20240805 17.87 2850 -8.60 20250324 2240 16.29 20250304 3700 -29.59 20241118 2210 17.87 20240805 0.01 Y 115570 500 39 억 152425 N N 0 N 00 N
6 20250512 120738 57 100.00 KOSDAQ 화학 N N N N N 2590 50 2 1.97 17396770 6816 35.44 2505 2600 2505 3300 1780 2540 2552.34 1.91 0 -110 2640 2590 2550 2500 2460 2570 2480 40 760 500 1620 5 1 7984508 207 4.45 0.31 12 0.09 582.00 8454.00 3700 20241118 -30.00 2210 20240805 17.19 2850 -9.12 20250324 2240 15.62 20250304 3700 -30.00 20241118 2210 17.19 20240805 0.01 Y 115570 500 39 억 152425 N N 0 N 00 N
7 20250512 110737 57 100.00 KOSDAQ 화학 N N N N N 2595 55 2 2.17 16693485 6545 34.03 2505 2595 2505 3300 1780 2540 2550.57 1.91 0 1 2640 2590 2550 2500 2460 2570 2480 40 760 500 1620 5 1 7984508 207 4.46 0.31 12 0.08 582.00 8454.00 3700 20241118 -29.86 2210 20240805 17.42 2850 -8.95 20250324 2240 15.85 20250304 3700 -29.86 20241118 2210 17.42 20240805 0.01 Y 115570 500 39 억 152425 N N 0 N 00 N
8 20250512 100736 57 100.00 KOSDAQ 화학 N N N N N 2545 5 2 0.20 11433055 4499 23.39 2505 2575 2505 3300 1780 2540 2541.24 1.91 0 294 2640 2590 2550 2500 2460 2570 2480 40 760 500 1620 5 1 7984508 203 4.37 0.30 12 0.06 582.00 8454.00 3700 20241118 -31.22 2210 20240805 15.16 2850 -10.70 20250324 2240 13.62 20250304 3700 -31.22 20241118 2210 15.16 20240805 0.01 Y 115570 500 39 억 152425 N N 0 N 00 N
9 20250512 090737 57 100.00 KOSDAQ 화학 N N N N N 2550 10 2 0.39 3524935 1392 7.24 2505 2565 2505 3300 1780 2540 2532.28 1.91 0 -22 2640 2590 2550 2500 2460 2570 2480 40 760 500 1620 5 1 7984508 204 4.38 0.30 12 0.02 582.00 8454.00 3700 20241118 -31.08 2210 20240805 15.38 2850 -10.53 20250324 2240 13.84 20250304 3700 -31.08 20241118 2210 15.38 20240805 0.01 Y 115570 500 39 억 152425 N N 0 N 00 N
10 20250509 160731 57 100.00 KOSDAQ 화학 N N N N N 2540 15 2 0.59 48910631 19235 35.27 2600 2600 2510 3280 1770 2525 2542.79 2.03 0 -9754 2611 2567 2526 2482 2441 2590 2505 40 755 500 1610 5 1 7984508 203 4.36 0.30 12 0.24 582.00 8454.00 3700 20241118 -31.35 2210 20240805 14.93 2850 -10.88 20250324 2240 13.39 20250304 3700 -31.35 20241118 2210 14.93 20240805 0.01 Y 115570 500 39 억 162342 N N 0 N 00 N
11 20250509 150738 57 100.00 KOSDAQ 화학 N N N N N 2550 25 2 0.99 48488711 19069 34.97 2600 2600 2510 3280 1770 2525 2542.80 2.03 0 -9748 2611 2567 2526 2482 2441 2590 2505 40 755 500 1610 5 1 7984508 204 4.38 0.30 12 0.24 582.00 8454.00 3700 20241118 -31.08 2210 20240805 15.38 2850 -10.53 20250324 2240 13.84 20250304 3700 -31.08 20241118 2210 15.38 20240805 0.01 Y 115570 500 39 억 162342 N N 0 N 00 N
12 20250509 140736 57 100.00 KOSDAQ 화학 N N N N N 2540 15 2 0.59 45102846 17743 32.54 2600 2600 2510 3280 1770 2525 2542.01 2.03 0 -9683 2611 2567 2526 2482 2441 2590 2505 40 755 500 1610 5 1 7984508 203 4.36 0.30 12 0.22 582.00 8454.00 3700 20241118 -31.35 2210 20240805 14.93 2850 -10.88 20250324 2240 13.39 20250304 3700 -31.35 20241118 2210 14.93 20240805 0.01 Y 115570 500 39 억 162342 N N 0 N 00 N