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
136410/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
20250512,160753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,140,2,1.57,169238925,19006,187.95,8930,9110,8850,11620,6260,8940,8904.50,1.37,0,4108,9146,9042,8946,8842,8746,9095,8895,57,2680,500,6610,10,1,11019106,1001,16.63,1.48,12,0.17,546.00,6144.00,9410,20240517,-3.51,5670,20240805,60.14,9240,-1.73,20250429,6900,31.59,20250203,9410,-3.51,20240517,5670,60.14,20240805,1.03,Y,136410,500,56 억,,151505,N,N,2018,N,00,N
20250512,150801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8920,-20,5,-0.22,141745495,15960,157.83,8930,9060,8850,11620,6260,8940,8881.30,1.37,0,4120,9146,9042,8946,8842,8746,9095,8895,57,2680,500,6610,10,1,11019106,983,16.34,1.45,12,0.14,546.00,6144.00,9410,20240517,-5.21,5670,20240805,57.32,9240,-3.46,20250429,6900,29.28,20250203,9410,-5.21,20240517,5670,57.32,20240805,1.03,Y,136410,500,56 억,,151505,N,N,2152,N,00,N
20250512,140800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8880,-60,5,-0.67,122190185,13771,136.18,8930,8940,8850,11620,6260,8940,8873.01,1.37,0,4465,9146,9042,8946,8842,8746,9095,8895,57,2680,500,6610,10,1,11019106,978,16.26,1.45,12,0.12,546.00,6144.00,9410,20240517,-5.63,5670,20240805,56.61,9240,-3.90,20250429,6900,28.70,20250203,9410,-5.63,20240517,5670,56.61,20240805,1.03,Y,136410,500,56 억,,151505,N,N,2152,N,00,N
20250512,130800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8870,-70,5,-0.78,95146095,10723,106.04,8930,8940,8850,11620,6260,8940,8873.09,1.37,0,3673,9146,9042,8946,8842,8746,9095,8895,57,2680,500,6610,10,1,11019106,977,16.25,1.44,12,0.10,546.00,6144.00,9410,20240517,-5.74,5670,20240805,56.44,9240,-4.00,20250429,6900,28.55,20250203,9410,-5.74,20240517,5670,56.44,20240805,1.03,Y,136410,500,56 억,,151505,N,N,2152,N,00,N
20250512,120800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8860,-80,5,-0.89,81431795,9177,90.75,8930,8940,8850,11620,6260,8940,8873.47,1.37,0,2755,9146,9042,8946,8842,8746,9095,8895,57,2680,500,6610,10,1,11019106,976,16.23,1.44,12,0.08,546.00,6144.00,9410,20240517,-5.84,5670,20240805,56.26,9240,-4.11,20250429,6900,28.41,20250203,9410,-5.84,20240517,5670,56.26,20240805,1.03,Y,136410,500,56 억,,151505,N,N,2152,N,00,N
20250512,110759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8870,-70,5,-0.78,70149795,7905,78.17,8930,8940,8850,11620,6260,8940,8874.10,1.37,0,2098,9146,9042,8946,8842,8746,9095,8895,57,2680,500,6610,10,1,11019106,977,16.25,1.44,12,0.07,546.00,6144.00,9410,20240517,-5.74,5670,20240805,56.44,9240,-4.00,20250429,6900,28.55,20250203,9410,-5.74,20240517,5670,56.44,20240805,1.03,Y,136410,500,56 억,,151505,N,N,2152,N,00,N
20250512,100757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8930,-10,5,-0.11,44716335,5041,49.85,8930,8940,8850,11620,6260,8940,8870.53,1.37,0,556,9146,9042,8946,8842,8746,9095,8895,57,2680,500,6610,10,1,11019106,984,16.36,1.45,12,0.05,546.00,6144.00,9410,20240517,-5.10,5670,20240805,57.50,9240,-3.35,20250429,6900,29.42,20250203,9410,-5.10,20240517,5670,57.50,20240805,1.03,Y,136410,500,56 억,,151505,N,N,2152,N,00,N
20250512,090759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8940,0,3,0.00,643670,72,0.71,8930,8940,8930,11620,6260,8940,8939.86,1.37,0,-6,9146,9042,8946,8842,8746,9095,8895,57,2680,500,6610,10,1,11019106,985,16.37,1.46,12,0.00,546.00,6144.00,9410,20240517,-4.99,5670,20240805,57.67,9240,-3.25,20250429,6900,29.57,20250203,9410,-4.99,20240517,5670,57.67,20240805,1.03,Y,136410,500,56 억,,151505,N,N,2152,N,00,N
20250509,160752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8940,20,2,0.22,90267070,10112,67.69,8930,9050,8850,11590,6250,8920,8926.73,1.40,0,-3276,9033,8976,8903,8846,8773,9005,8875,57,2670,500,6600,10,1,11019106,985,16.37,1.46,12,0.09,546.00,6144.00,9410,20240517,-4.99,5670,20240805,57.67,9240,-3.25,20250429,6900,29.57,20250203,9410,-4.99,20240517,5670,57.67,20240805,1.02,Y,136410,500,56 억,,154384,N,N,2152,N,00,N
20250509,150800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8910,-10,5,-0.11,88981070,9968,66.72,8930,9050,8850,11590,6250,8920,8926.67,1.40,0,-3216,9033,8976,8903,8846,8773,9005,8875,57,2670,500,6600,10,1,11019106,982,16.32,1.45,12,0.09,546.00,6144.00,9410,20240517,-5.31,5670,20240805,57.14,9240,-3.57,20250429,6900,29.13,20250203,9410,-5.31,20240517,5670,57.14,20240805,1.02,Y,136410,500,56 억,,154384,N,N,1393,N,00,N
20250509,140757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8880,-40,5,-0.45,78393950,8776,58.75,8930,9050,8850,11590,6250,8920,8932.77,1.40,0,-2868,9033,8976,8903,8846,8773,9005,8875,57,2670,500,6600,10,1,11019106,978,16.26,1.45,12,0.08,546.00,6144.00,9410,20240517,-5.63,5670,20240805,56.61,9240,-3.90,20250429,6900,28.70,20250203,9410,-5.63,20240517,5670,56.61,20240805,1.02,Y,136410,500,56 억,,154384,N,N,1393,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 160753 57 100.00 KOSDAQ 화학 N N N N N 9080 140 2 1.57 169238925 19006 187.95 8930 9110 8850 11620 6260 8940 8904.50 1.37 0 4108 9146 9042 8946 8842 8746 9095 8895 57 2680 500 6610 10 1 11019106 1001 16.63 1.48 12 0.17 546.00 6144.00 9410 20240517 -3.51 5670 20240805 60.14 9240 -1.73 20250429 6900 31.59 20250203 9410 -3.51 20240517 5670 60.14 20240805 1.03 Y 136410 500 56 억 151505 N N 2018 N 00 N
3 20250512 150801 57 100.00 KOSDAQ 화학 N N N N N 8920 -20 5 -0.22 141745495 15960 157.83 8930 9060 8850 11620 6260 8940 8881.30 1.37 0 4120 9146 9042 8946 8842 8746 9095 8895 57 2680 500 6610 10 1 11019106 983 16.34 1.45 12 0.14 546.00 6144.00 9410 20240517 -5.21 5670 20240805 57.32 9240 -3.46 20250429 6900 29.28 20250203 9410 -5.21 20240517 5670 57.32 20240805 1.03 Y 136410 500 56 억 151505 N N 2152 N 00 N
4 20250512 140800 57 100.00 KOSDAQ 화학 N N N N N 8880 -60 5 -0.67 122190185 13771 136.18 8930 8940 8850 11620 6260 8940 8873.01 1.37 0 4465 9146 9042 8946 8842 8746 9095 8895 57 2680 500 6610 10 1 11019106 978 16.26 1.45 12 0.12 546.00 6144.00 9410 20240517 -5.63 5670 20240805 56.61 9240 -3.90 20250429 6900 28.70 20250203 9410 -5.63 20240517 5670 56.61 20240805 1.03 Y 136410 500 56 억 151505 N N 2152 N 00 N
5 20250512 130800 57 100.00 KOSDAQ 화학 N N N N N 8870 -70 5 -0.78 95146095 10723 106.04 8930 8940 8850 11620 6260 8940 8873.09 1.37 0 3673 9146 9042 8946 8842 8746 9095 8895 57 2680 500 6610 10 1 11019106 977 16.25 1.44 12 0.10 546.00 6144.00 9410 20240517 -5.74 5670 20240805 56.44 9240 -4.00 20250429 6900 28.55 20250203 9410 -5.74 20240517 5670 56.44 20240805 1.03 Y 136410 500 56 억 151505 N N 2152 N 00 N
6 20250512 120800 57 100.00 KOSDAQ 화학 N N N N N 8860 -80 5 -0.89 81431795 9177 90.75 8930 8940 8850 11620 6260 8940 8873.47 1.37 0 2755 9146 9042 8946 8842 8746 9095 8895 57 2680 500 6610 10 1 11019106 976 16.23 1.44 12 0.08 546.00 6144.00 9410 20240517 -5.84 5670 20240805 56.26 9240 -4.11 20250429 6900 28.41 20250203 9410 -5.84 20240517 5670 56.26 20240805 1.03 Y 136410 500 56 억 151505 N N 2152 N 00 N
7 20250512 110759 57 100.00 KOSDAQ 화학 N N N N N 8870 -70 5 -0.78 70149795 7905 78.17 8930 8940 8850 11620 6260 8940 8874.10 1.37 0 2098 9146 9042 8946 8842 8746 9095 8895 57 2680 500 6610 10 1 11019106 977 16.25 1.44 12 0.07 546.00 6144.00 9410 20240517 -5.74 5670 20240805 56.44 9240 -4.00 20250429 6900 28.55 20250203 9410 -5.74 20240517 5670 56.44 20240805 1.03 Y 136410 500 56 억 151505 N N 2152 N 00 N
8 20250512 100757 57 100.00 KOSDAQ 화학 N N N N N 8930 -10 5 -0.11 44716335 5041 49.85 8930 8940 8850 11620 6260 8940 8870.53 1.37 0 556 9146 9042 8946 8842 8746 9095 8895 57 2680 500 6610 10 1 11019106 984 16.36 1.45 12 0.05 546.00 6144.00 9410 20240517 -5.10 5670 20240805 57.50 9240 -3.35 20250429 6900 29.42 20250203 9410 -5.10 20240517 5670 57.50 20240805 1.03 Y 136410 500 56 억 151505 N N 2152 N 00 N
9 20250512 090759 57 100.00 KOSDAQ 화학 N N N N N 8940 0 3 0.00 643670 72 0.71 8930 8940 8930 11620 6260 8940 8939.86 1.37 0 -6 9146 9042 8946 8842 8746 9095 8895 57 2680 500 6610 10 1 11019106 985 16.37 1.46 12 0.00 546.00 6144.00 9410 20240517 -4.99 5670 20240805 57.67 9240 -3.25 20250429 6900 29.57 20250203 9410 -4.99 20240517 5670 57.67 20240805 1.03 Y 136410 500 56 억 151505 N N 2152 N 00 N
10 20250509 160752 57 100.00 KOSDAQ 화학 N N N N N 8940 20 2 0.22 90267070 10112 67.69 8930 9050 8850 11590 6250 8920 8926.73 1.40 0 -3276 9033 8976 8903 8846 8773 9005 8875 57 2670 500 6600 10 1 11019106 985 16.37 1.46 12 0.09 546.00 6144.00 9410 20240517 -4.99 5670 20240805 57.67 9240 -3.25 20250429 6900 29.57 20250203 9410 -4.99 20240517 5670 57.67 20240805 1.02 Y 136410 500 56 억 154384 N N 2152 N 00 N
11 20250509 150800 57 100.00 KOSDAQ 화학 N N N N N 8910 -10 5 -0.11 88981070 9968 66.72 8930 9050 8850 11590 6250 8920 8926.67 1.40 0 -3216 9033 8976 8903 8846 8773 9005 8875 57 2670 500 6600 10 1 11019106 982 16.32 1.45 12 0.09 546.00 6144.00 9410 20240517 -5.31 5670 20240805 57.14 9240 -3.57 20250429 6900 29.13 20250203 9410 -5.31 20240517 5670 57.14 20240805 1.02 Y 136410 500 56 억 154384 N N 1393 N 00 N
12 20250509 140757 57 100.00 KOSDAQ 화학 N N N N N 8880 -40 5 -0.45 78393950 8776 58.75 8930 9050 8850 11590 6250 8920 8932.77 1.40 0 -2868 9033 8976 8903 8846 8773 9005 8875 57 2670 500 6600 10 1 11019106 978 16.26 1.45 12 0.08 546.00 6144.00 9410 20240517 -5.63 5670 20240805 56.61 9240 -3.90 20250429 6900 28.70 20250203 9410 -5.63 20240517 5670 56.61 20240805 1.02 Y 136410 500 56 억 154384 N N 1393 N 00 N