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
120240/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
20250512,160735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,0,3,0.00,60708655,4832,45.88,12580,12660,12490,16380,8820,12600,12563.88,0.83,0,922,12820,12710,12580,12470,12340,12645,12405,36,3780,500,8820,10,1,7190391,906,9.36,0.52,12,0.07,1346.00,24094.00,17180,20240507,-26.66,11550,20241210,9.09,13500,-6.67,20250121,12000,5.00,20250408,17060,-26.14,20240517,11550,9.09,20241210,1.72,Y,120240,500,35 억,,59419,N,N,0,N,00,N
20250512,150743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,0,3,0.00,50608095,4029,38.25,12580,12660,12490,16380,8820,12600,12560.96,0.83,0,836,12820,12710,12580,12470,12340,12645,12405,36,3780,500,8820,10,1,7190391,906,9.36,0.52,12,0.06,1346.00,24094.00,17180,20240507,-26.66,11550,20241210,9.09,13500,-6.67,20250121,12000,5.00,20250408,17060,-26.14,20240517,11550,9.09,20241210,1.72,Y,120240,500,35 억,,59419,N,N,0,N,00,N
20250512,140742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12630,30,2,0.24,34618105,2760,26.21,12580,12660,12490,16380,8820,12600,12542.79,0.83,0,407,12820,12710,12580,12470,12340,12645,12405,36,3780,500,8820,10,1,7190391,908,9.38,0.52,12,0.04,1346.00,24094.00,17180,20240507,-26.48,11550,20241210,9.35,13500,-6.44,20250121,12000,5.25,20250408,17060,-25.97,20240517,11550,9.35,20241210,1.72,Y,120240,500,35 억,,59419,N,N,0,N,00,N
20250512,130742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,0,3,0.00,34580195,2757,26.18,12580,12660,12490,16380,8820,12600,12542.69,0.83,0,407,12820,12710,12580,12470,12340,12645,12405,36,3780,500,8820,10,1,7190391,906,9.36,0.52,12,0.04,1346.00,24094.00,17180,20240507,-26.66,11550,20241210,9.09,13500,-6.67,20250121,12000,5.00,20250408,17060,-26.14,20240517,11550,9.09,20241210,1.72,Y,120240,500,35 억,,59419,N,N,0,N,00,N
20250512,120742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12650,50,2,0.40,32722385,2610,24.78,12580,12660,12490,16380,8820,12600,12537.31,0.83,0,429,12820,12710,12580,12470,12340,12645,12405,36,3780,500,8820,10,1,7190391,910,9.40,0.53,12,0.04,1346.00,24094.00,17180,20240507,-26.37,11550,20241210,9.52,13500,-6.30,20250121,12000,5.42,20250408,17060,-25.85,20240517,11550,9.52,20241210,1.72,Y,120240,500,35 억,,59419,N,N,0,N,00,N
20250512,110741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12650,50,2,0.40,30676315,2448,23.24,12580,12660,12490,16380,8820,12600,12531.17,0.83,0,422,12820,12710,12580,12470,12340,12645,12405,36,3780,500,8820,10,1,7190391,910,9.40,0.53,12,0.03,1346.00,24094.00,17180,20240507,-26.37,11550,20241210,9.52,13500,-6.30,20250121,12000,5.42,20250408,17060,-25.85,20240517,11550,9.52,20241210,1.72,Y,120240,500,35 억,,59419,N,N,0,N,00,N
20250512,100740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12610,10,2,0.08,30360385,2423,23.01,12580,12610,12490,16380,8820,12600,12530.08,0.83,0,431,12820,12710,12580,12470,12340,12645,12405,36,3780,500,8820,10,1,7190391,907,9.37,0.52,12,0.03,1346.00,24094.00,17180,20240507,-26.60,11550,20241210,9.18,13500,-6.59,20250121,12000,5.08,20250408,17060,-26.08,20240517,11550,9.18,20241210,1.72,Y,120240,500,35 억,,59419,N,N,0,N,00,N
20250512,090741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12550,-50,5,-0.40,3495210,279,2.65,12580,12580,12520,16380,8820,12600,12527.63,0.83,0,107,12820,12710,12580,12470,12340,12645,12405,36,3780,500,8820,10,1,7190391,902,9.32,0.52,12,0.00,1346.00,24094.00,17180,20240507,-26.95,11550,20241210,8.66,13500,-7.04,20250121,12000,4.58,20250408,17060,-26.44,20240517,11550,8.66,20241210,1.72,Y,120240,500,35 억,,59419,N,N,0,N,00,N
20250509,160735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,-80,5,-0.63,132198050,10532,139.11,12690,12690,12450,16480,8880,12680,12552.03,0.82,0,489,12933,12806,12693,12566,12453,12750,12510,36,3800,500,8870,10,1,7190391,906,9.36,0.52,12,0.15,1346.00,24094.00,17180,20240507,-26.66,11550,20241210,9.09,13500,-6.67,20250121,12000,5.00,20250408,17120,-26.40,20240509,11550,9.09,20241210,1.71,Y,120240,500,35 억,,59195,N,N,0,N,00,N
20250509,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12540,-140,5,-1.10,127702320,10175,134.39,12690,12690,12450,16480,8880,12680,12550.60,0.82,0,489,12933,12806,12693,12566,12453,12750,12510,36,3800,500,8870,10,1,7190391,902,9.32,0.52,12,0.14,1346.00,24094.00,17180,20240507,-27.01,11550,20241210,8.57,13500,-7.11,20250121,12000,4.50,20250408,17120,-26.75,20240509,11550,8.57,20241210,1.71,Y,120240,500,35 억,,59195,N,N,0,N,00,N
20250509,140739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12620,-60,5,-0.47,27547360,2182,28.82,12690,12690,12580,16480,8880,12680,12624.82,0.82,0,197,12933,12806,12693,12566,12453,12750,12510,36,3800,500,8870,10,1,7190391,907,9.38,0.52,12,0.03,1346.00,24094.00,17180,20240507,-26.54,11550,20241210,9.26,13500,-6.52,20250121,12000,5.17,20250408,17120,-26.29,20240509,11550,9.26,20241210,1.71,Y,120240,500,35 억,,59195,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 160735 57 100.00 KOSDAQ 화학 N N N N N 12600 0 3 0.00 60708655 4832 45.88 12580 12660 12490 16380 8820 12600 12563.88 0.83 0 922 12820 12710 12580 12470 12340 12645 12405 36 3780 500 8820 10 1 7190391 906 9.36 0.52 12 0.07 1346.00 24094.00 17180 20240507 -26.66 11550 20241210 9.09 13500 -6.67 20250121 12000 5.00 20250408 17060 -26.14 20240517 11550 9.09 20241210 1.72 Y 120240 500 35 억 59419 N N 0 N 00 N
3 20250512 150743 57 100.00 KOSDAQ 화학 N N N N N 12600 0 3 0.00 50608095 4029 38.25 12580 12660 12490 16380 8820 12600 12560.96 0.83 0 836 12820 12710 12580 12470 12340 12645 12405 36 3780 500 8820 10 1 7190391 906 9.36 0.52 12 0.06 1346.00 24094.00 17180 20240507 -26.66 11550 20241210 9.09 13500 -6.67 20250121 12000 5.00 20250408 17060 -26.14 20240517 11550 9.09 20241210 1.72 Y 120240 500 35 억 59419 N N 0 N 00 N
4 20250512 140742 57 100.00 KOSDAQ 화학 N N N N N 12630 30 2 0.24 34618105 2760 26.21 12580 12660 12490 16380 8820 12600 12542.79 0.83 0 407 12820 12710 12580 12470 12340 12645 12405 36 3780 500 8820 10 1 7190391 908 9.38 0.52 12 0.04 1346.00 24094.00 17180 20240507 -26.48 11550 20241210 9.35 13500 -6.44 20250121 12000 5.25 20250408 17060 -25.97 20240517 11550 9.35 20241210 1.72 Y 120240 500 35 억 59419 N N 0 N 00 N
5 20250512 130742 57 100.00 KOSDAQ 화학 N N N N N 12600 0 3 0.00 34580195 2757 26.18 12580 12660 12490 16380 8820 12600 12542.69 0.83 0 407 12820 12710 12580 12470 12340 12645 12405 36 3780 500 8820 10 1 7190391 906 9.36 0.52 12 0.04 1346.00 24094.00 17180 20240507 -26.66 11550 20241210 9.09 13500 -6.67 20250121 12000 5.00 20250408 17060 -26.14 20240517 11550 9.09 20241210 1.72 Y 120240 500 35 억 59419 N N 0 N 00 N
6 20250512 120742 57 100.00 KOSDAQ 화학 N N N N N 12650 50 2 0.40 32722385 2610 24.78 12580 12660 12490 16380 8820 12600 12537.31 0.83 0 429 12820 12710 12580 12470 12340 12645 12405 36 3780 500 8820 10 1 7190391 910 9.40 0.53 12 0.04 1346.00 24094.00 17180 20240507 -26.37 11550 20241210 9.52 13500 -6.30 20250121 12000 5.42 20250408 17060 -25.85 20240517 11550 9.52 20241210 1.72 Y 120240 500 35 억 59419 N N 0 N 00 N
7 20250512 110741 57 100.00 KOSDAQ 화학 N N N N N 12650 50 2 0.40 30676315 2448 23.24 12580 12660 12490 16380 8820 12600 12531.17 0.83 0 422 12820 12710 12580 12470 12340 12645 12405 36 3780 500 8820 10 1 7190391 910 9.40 0.53 12 0.03 1346.00 24094.00 17180 20240507 -26.37 11550 20241210 9.52 13500 -6.30 20250121 12000 5.42 20250408 17060 -25.85 20240517 11550 9.52 20241210 1.72 Y 120240 500 35 억 59419 N N 0 N 00 N
8 20250512 100740 57 100.00 KOSDAQ 화학 N N N N N 12610 10 2 0.08 30360385 2423 23.01 12580 12610 12490 16380 8820 12600 12530.08 0.83 0 431 12820 12710 12580 12470 12340 12645 12405 36 3780 500 8820 10 1 7190391 907 9.37 0.52 12 0.03 1346.00 24094.00 17180 20240507 -26.60 11550 20241210 9.18 13500 -6.59 20250121 12000 5.08 20250408 17060 -26.08 20240517 11550 9.18 20241210 1.72 Y 120240 500 35 억 59419 N N 0 N 00 N
9 20250512 090741 57 100.00 KOSDAQ 화학 N N N N N 12550 -50 5 -0.40 3495210 279 2.65 12580 12580 12520 16380 8820 12600 12527.63 0.83 0 107 12820 12710 12580 12470 12340 12645 12405 36 3780 500 8820 10 1 7190391 902 9.32 0.52 12 0.00 1346.00 24094.00 17180 20240507 -26.95 11550 20241210 8.66 13500 -7.04 20250121 12000 4.58 20250408 17060 -26.44 20240517 11550 8.66 20241210 1.72 Y 120240 500 35 억 59419 N N 0 N 00 N
10 20250509 160735 57 100.00 KOSDAQ 화학 N N N N N 12600 -80 5 -0.63 132198050 10532 139.11 12690 12690 12450 16480 8880 12680 12552.03 0.82 0 489 12933 12806 12693 12566 12453 12750 12510 36 3800 500 8870 10 1 7190391 906 9.36 0.52 12 0.15 1346.00 24094.00 17180 20240507 -26.66 11550 20241210 9.09 13500 -6.67 20250121 12000 5.00 20250408 17120 -26.40 20240509 11550 9.09 20241210 1.71 Y 120240 500 35 억 59195 N N 0 N 00 N
11 20250509 150742 57 100.00 KOSDAQ 화학 N N N N N 12540 -140 5 -1.10 127702320 10175 134.39 12690 12690 12450 16480 8880 12680 12550.60 0.82 0 489 12933 12806 12693 12566 12453 12750 12510 36 3800 500 8870 10 1 7190391 902 9.32 0.52 12 0.14 1346.00 24094.00 17180 20240507 -27.01 11550 20241210 8.57 13500 -7.11 20250121 12000 4.50 20250408 17120 -26.75 20240509 11550 8.57 20241210 1.71 Y 120240 500 35 억 59195 N N 0 N 00 N
12 20250509 140739 57 100.00 KOSDAQ 화학 N N N N N 12620 -60 5 -0.47 27547360 2182 28.82 12690 12690 12580 16480 8880 12680 12624.82 0.82 0 197 12933 12806 12693 12566 12453 12750 12510 36 3800 500 8870 10 1 7190391 907 9.38 0.52 12 0.03 1346.00 24094.00 17180 20240507 -26.54 11550 20241210 9.26 13500 -6.52 20250121 12000 5.17 20250408 17120 -26.29 20240509 11550 9.26 20241210 1.71 Y 120240 500 35 억 59195 N N 0 N 00 N