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
170920/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
20250512,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10330,10,2,0.10,422433000,40756,83.79,10270,10460,10270,13410,7230,10320,10364.93,0.91,0,6063,10640,10480,10270,10110,9900,10560,10190,50,3090,500,7010,10,1,9927212,1025,10.04,0.89,12,0.41,1029.00,11669.00,20050,20240522,-48.48,7720,20241209,33.81,11300,-8.58,20250307,8170,26.44,20250409,20050,-48.48,20240522,7720,33.81,20241209,1.83,Y,170920,500,49 억,,90635,N,N,1384,N,00,N
20250512,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10310,-10,5,-0.10,387130170,37340,76.77,10270,10460,10270,13410,7230,10320,10367.71,0.91,0,5582,10640,10480,10270,10110,9900,10560,10190,50,3090,500,7010,10,1,9927212,1023,10.02,0.88,12,0.38,1029.00,11669.00,20050,20240522,-48.58,7720,20241209,33.55,11300,-8.76,20250307,8170,26.19,20250409,20050,-48.58,20240522,7720,33.55,20241209,1.83,Y,170920,500,49 억,,90635,N,N,729,N,00,N
20250512,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10370,50,2,0.48,312747300,30140,61.96,10270,10460,10270,13410,7230,10320,10376.49,0.91,0,5614,10640,10480,10270,10110,9900,10560,10190,50,3090,500,7010,10,1,9927212,1029,10.08,0.89,12,0.30,1029.00,11669.00,20050,20240522,-48.28,7720,20241209,34.33,11300,-8.23,20250307,8170,26.93,20250409,20050,-48.28,20240522,7720,34.33,20241209,1.83,Y,170920,500,49 억,,90635,N,N,729,N,00,N
20250512,130825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10390,70,2,0.68,189790740,18271,37.56,10270,10460,10270,13410,7230,10320,10387.54,0.91,0,1039,10640,10480,10270,10110,9900,10560,10190,50,3090,500,7010,10,1,9927212,1031,10.10,0.89,12,0.18,1029.00,11669.00,20050,20240522,-48.18,7720,20241209,34.59,11300,-8.05,20250307,8170,27.17,20250409,20050,-48.18,20240522,7720,34.59,20241209,1.83,Y,170920,500,49 억,,90635,N,N,729,N,00,N
20250512,120825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10360,40,2,0.39,177187600,17054,35.06,10270,10460,10270,13410,7230,10320,10389.80,0.91,0,837,10640,10480,10270,10110,9900,10560,10190,50,3090,500,7010,10,1,9927212,1028,10.07,0.89,12,0.17,1029.00,11669.00,20050,20240522,-48.33,7720,20241209,34.20,11300,-8.32,20250307,8170,26.81,20250409,20050,-48.33,20240522,7720,34.20,20241209,1.83,Y,170920,500,49 억,,90635,N,N,729,N,00,N
20250512,110825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10400,80,2,0.78,158354620,15242,31.34,10270,10460,10270,13410,7230,10320,10389.36,0.91,0,-633,10640,10480,10270,10110,9900,10560,10190,50,3090,500,7010,10,1,9927212,1032,10.11,0.89,12,0.15,1029.00,11669.00,20050,20240522,-48.13,7720,20241209,34.72,11300,-7.96,20250307,8170,27.29,20250409,20050,-48.13,20240522,7720,34.72,20241209,1.83,Y,170920,500,49 억,,90635,N,N,729,N,00,N
20250512,100823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10400,80,2,0.78,129439890,12460,25.62,10270,10460,10270,13410,7230,10320,10388.43,0.91,0,-707,10640,10480,10270,10110,9900,10560,10190,50,3090,500,7010,10,1,9927212,1032,10.11,0.89,12,0.13,1029.00,11669.00,20050,20240522,-48.13,7720,20241209,34.72,11300,-7.96,20250307,8170,27.29,20250409,20050,-48.13,20240522,7720,34.72,20241209,1.83,Y,170920,500,49 억,,90635,N,N,729,N,00,N
20250512,090824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10440,120,2,1.16,34395870,3314,6.81,10270,10440,10270,13410,7230,10320,10378.96,0.91,0,1115,10640,10480,10270,10110,9900,10560,10190,50,3090,500,7010,10,1,9927212,1036,10.15,0.89,12,0.03,1029.00,11669.00,20050,20240522,-47.93,7720,20241209,35.23,11300,-7.61,20250307,8170,27.78,20250409,20050,-47.93,20240522,7720,35.23,20241209,1.83,Y,170920,500,49 억,,90635,N,N,729,N,00,N
20250509,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10320,150,2,1.47,496920050,48639,74.44,10180,10430,10060,13220,7120,10170,10216.49,0.93,0,-1342,10463,10316,10113,9966,9763,10390,10040,50,3050,500,6910,10,1,9927212,1024,10.03,0.88,12,0.49,1029.00,11669.00,20050,20240522,-48.53,7720,20241209,33.68,11300,-8.67,20250307,8170,26.32,20250409,20050,-48.53,20240522,7720,33.68,20241209,1.85,Y,170920,500,49 억,,92641,N,N,729,N,00,N
20250509,150826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10370,200,2,1.97,475759270,46586,71.30,10180,10430,10060,13220,7120,10170,10212.49,0.93,0,-2244,10463,10316,10113,9966,9763,10390,10040,50,3050,500,6910,10,1,9927212,1029,10.08,0.89,12,0.47,1029.00,11669.00,20050,20240522,-48.28,7720,20241209,34.33,11300,-8.23,20250307,8170,26.93,20250409,20050,-48.28,20240522,7720,34.33,20241209,1.85,Y,170920,500,49 억,,92641,N,N,2224,N,00,N
20250509,140823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10250,80,2,0.79,317589150,31248,47.83,10180,10270,10060,13220,7120,10170,10163.50,0.93,0,-4705,10463,10316,10113,9966,9763,10390,10040,50,3050,500,6910,10,1,9927212,1018,9.96,0.88,12,0.31,1029.00,11669.00,20050,20240522,-48.88,7720,20241209,32.77,11300,-9.29,20250307,8170,25.46,20250409,20050,-48.88,20240522,7720,32.77,20241209,1.85,Y,170920,500,49 억,,92641,N,N,2224,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 160817 57 100.00 KOSDAQ 화학 N N N N N 10330 10 2 0.10 422433000 40756 83.79 10270 10460 10270 13410 7230 10320 10364.93 0.91 0 6063 10640 10480 10270 10110 9900 10560 10190 50 3090 500 7010 10 1 9927212 1025 10.04 0.89 12 0.41 1029.00 11669.00 20050 20240522 -48.48 7720 20241209 33.81 11300 -8.58 20250307 8170 26.44 20250409 20050 -48.48 20240522 7720 33.81 20241209 1.83 Y 170920 500 49 억 90635 N N 1384 N 00 N
3 20250512 150827 57 100.00 KOSDAQ 화학 N N N N N 10310 -10 5 -0.10 387130170 37340 76.77 10270 10460 10270 13410 7230 10320 10367.71 0.91 0 5582 10640 10480 10270 10110 9900 10560 10190 50 3090 500 7010 10 1 9927212 1023 10.02 0.88 12 0.38 1029.00 11669.00 20050 20240522 -48.58 7720 20241209 33.55 11300 -8.76 20250307 8170 26.19 20250409 20050 -48.58 20240522 7720 33.55 20241209 1.83 Y 170920 500 49 억 90635 N N 729 N 00 N
4 20250512 140825 57 100.00 KOSDAQ 화학 N N N N N 10370 50 2 0.48 312747300 30140 61.96 10270 10460 10270 13410 7230 10320 10376.49 0.91 0 5614 10640 10480 10270 10110 9900 10560 10190 50 3090 500 7010 10 1 9927212 1029 10.08 0.89 12 0.30 1029.00 11669.00 20050 20240522 -48.28 7720 20241209 34.33 11300 -8.23 20250307 8170 26.93 20250409 20050 -48.28 20240522 7720 34.33 20241209 1.83 Y 170920 500 49 억 90635 N N 729 N 00 N
5 20250512 130825 57 100.00 KOSDAQ 화학 N N N N N 10390 70 2 0.68 189790740 18271 37.56 10270 10460 10270 13410 7230 10320 10387.54 0.91 0 1039 10640 10480 10270 10110 9900 10560 10190 50 3090 500 7010 10 1 9927212 1031 10.10 0.89 12 0.18 1029.00 11669.00 20050 20240522 -48.18 7720 20241209 34.59 11300 -8.05 20250307 8170 27.17 20250409 20050 -48.18 20240522 7720 34.59 20241209 1.83 Y 170920 500 49 억 90635 N N 729 N 00 N
6 20250512 120825 57 100.00 KOSDAQ 화학 N N N N N 10360 40 2 0.39 177187600 17054 35.06 10270 10460 10270 13410 7230 10320 10389.80 0.91 0 837 10640 10480 10270 10110 9900 10560 10190 50 3090 500 7010 10 1 9927212 1028 10.07 0.89 12 0.17 1029.00 11669.00 20050 20240522 -48.33 7720 20241209 34.20 11300 -8.32 20250307 8170 26.81 20250409 20050 -48.33 20240522 7720 34.20 20241209 1.83 Y 170920 500 49 억 90635 N N 729 N 00 N
7 20250512 110825 57 100.00 KOSDAQ 화학 N N N N N 10400 80 2 0.78 158354620 15242 31.34 10270 10460 10270 13410 7230 10320 10389.36 0.91 0 -633 10640 10480 10270 10110 9900 10560 10190 50 3090 500 7010 10 1 9927212 1032 10.11 0.89 12 0.15 1029.00 11669.00 20050 20240522 -48.13 7720 20241209 34.72 11300 -7.96 20250307 8170 27.29 20250409 20050 -48.13 20240522 7720 34.72 20241209 1.83 Y 170920 500 49 억 90635 N N 729 N 00 N
8 20250512 100823 57 100.00 KOSDAQ 화학 N N N N N 10400 80 2 0.78 129439890 12460 25.62 10270 10460 10270 13410 7230 10320 10388.43 0.91 0 -707 10640 10480 10270 10110 9900 10560 10190 50 3090 500 7010 10 1 9927212 1032 10.11 0.89 12 0.13 1029.00 11669.00 20050 20240522 -48.13 7720 20241209 34.72 11300 -7.96 20250307 8170 27.29 20250409 20050 -48.13 20240522 7720 34.72 20241209 1.83 Y 170920 500 49 억 90635 N N 729 N 00 N
9 20250512 090824 57 100.00 KOSDAQ 화학 N N N N N 10440 120 2 1.16 34395870 3314 6.81 10270 10440 10270 13410 7230 10320 10378.96 0.91 0 1115 10640 10480 10270 10110 9900 10560 10190 50 3090 500 7010 10 1 9927212 1036 10.15 0.89 12 0.03 1029.00 11669.00 20050 20240522 -47.93 7720 20241209 35.23 11300 -7.61 20250307 8170 27.78 20250409 20050 -47.93 20240522 7720 35.23 20241209 1.83 Y 170920 500 49 억 90635 N N 729 N 00 N
10 20250509 160817 57 100.00 KOSDAQ 화학 N N N N N 10320 150 2 1.47 496920050 48639 74.44 10180 10430 10060 13220 7120 10170 10216.49 0.93 0 -1342 10463 10316 10113 9966 9763 10390 10040 50 3050 500 6910 10 1 9927212 1024 10.03 0.88 12 0.49 1029.00 11669.00 20050 20240522 -48.53 7720 20241209 33.68 11300 -8.67 20250307 8170 26.32 20250409 20050 -48.53 20240522 7720 33.68 20241209 1.85 Y 170920 500 49 억 92641 N N 729 N 00 N
11 20250509 150826 57 100.00 KOSDAQ 화학 N N N N N 10370 200 2 1.97 475759270 46586 71.30 10180 10430 10060 13220 7120 10170 10212.49 0.93 0 -2244 10463 10316 10113 9966 9763 10390 10040 50 3050 500 6910 10 1 9927212 1029 10.08 0.89 12 0.47 1029.00 11669.00 20050 20240522 -48.28 7720 20241209 34.33 11300 -8.23 20250307 8170 26.93 20250409 20050 -48.28 20240522 7720 34.33 20241209 1.85 Y 170920 500 49 억 92641 N N 2224 N 00 N
12 20250509 140823 57 100.00 KOSDAQ 화학 N N N N N 10250 80 2 0.79 317589150 31248 47.83 10180 10270 10060 13220 7120 10170 10163.50 0.93 0 -4705 10463 10316 10113 9966 9763 10390 10040 50 3050 500 6910 10 1 9927212 1018 9.96 0.88 12 0.31 1029.00 11669.00 20050 20240522 -48.88 7720 20241209 32.77 11300 -9.29 20250307 8170 25.46 20250409 20050 -48.88 20240522 7720 32.77 20241209 1.85 Y 170920 500 49 억 92641 N N 2224 N 00 N