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
171010/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
20250512,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3910,120,2,3.17,371830080,95387,226.68,3815,3940,3800,4925,2655,3790,3898.12,3.08,0,44169,3933,3861,3818,3746,3703,3840,3725,71,1135,500,2420,5,1,14298752,559,-21.84,1.16,12,0.67,-179.00,3357.00,6940,20240711,-43.66,2525,20241209,54.85,6310,-38.03,20250207,2875,36.00,20250102,6940,-43.66,20240711,2525,54.85,20241209,4.24,Y,171010,500,71 억,,440132,N,N,2116,N,00,N
20250512,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3895,105,2,2.77,357600815,91758,218.06,3815,3940,3800,4925,2655,3790,3897.22,3.08,0,42248,3933,3861,3818,3746,3703,3840,3725,71,1135,500,2420,5,1,14298752,557,-21.76,1.16,12,0.64,-179.00,3357.00,6940,20240711,-43.88,2525,20241209,54.26,6310,-38.27,20250207,2875,35.48,20250102,6940,-43.88,20240711,2525,54.26,20241209,4.24,Y,171010,500,71 억,,440132,N,N,2116,N,00,N
20250512,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3915,125,2,3.30,253314415,65023,154.52,3815,3940,3800,4925,2655,3790,3895.77,3.08,0,36389,3933,3861,3818,3746,3703,3840,3725,71,1135,500,2420,5,1,14298752,560,-21.87,1.17,12,0.45,-179.00,3357.00,6940,20240711,-43.59,2525,20241209,55.05,6310,-37.96,20250207,2875,36.17,20250102,6940,-43.59,20240711,2525,55.05,20241209,4.24,Y,171010,500,71 억,,440132,N,N,2116,N,00,N
20250512,130826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,110,2,2.90,228512025,58673,139.43,3815,3940,3800,4925,2655,3790,3894.67,3.08,0,32645,3933,3861,3818,3746,3703,3840,3725,71,1135,500,2420,5,1,14298752,558,-21.79,1.16,12,0.41,-179.00,3357.00,6940,20240711,-43.80,2525,20241209,54.46,6310,-38.19,20250207,2875,35.65,20250102,6940,-43.80,20240711,2525,54.46,20241209,4.24,Y,171010,500,71 억,,440132,N,N,2116,N,00,N
20250512,120826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3915,125,2,3.30,202228700,51939,123.43,3815,3940,3800,4925,2655,3790,3893.58,3.08,0,27733,3933,3861,3818,3746,3703,3840,3725,71,1135,500,2420,5,1,14298752,560,-21.87,1.17,12,0.36,-179.00,3357.00,6940,20240711,-43.59,2525,20241209,55.05,6310,-37.96,20250207,2875,36.17,20250102,6940,-43.59,20240711,2525,55.05,20241209,4.24,Y,171010,500,71 억,,440132,N,N,2116,N,00,N
20250512,110825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,140,2,3.69,169586910,43626,103.67,3815,3930,3800,4925,2655,3790,3887.29,3.08,0,22536,3933,3861,3818,3746,3703,3840,3725,71,1135,500,2420,5,1,14298752,562,-21.96,1.17,12,0.31,-179.00,3357.00,6940,20240711,-43.37,2525,20241209,55.64,6310,-37.72,20250207,2875,36.70,20250102,6940,-43.37,20240711,2525,55.64,20241209,4.24,Y,171010,500,71 억,,440132,N,N,2116,N,00,N
20250512,100823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3855,65,2,1.72,58928630,15268,36.28,3815,3890,3800,4925,2655,3790,3859.62,3.08,0,-1503,3933,3861,3818,3746,3703,3840,3725,71,1135,500,2420,5,1,14298752,551,-21.54,1.15,12,0.11,-179.00,3357.00,6940,20240711,-44.45,2525,20241209,52.67,6310,-38.91,20250207,2875,34.09,20250102,6940,-44.45,20240711,2525,52.67,20241209,4.24,Y,171010,500,71 억,,440132,N,N,2116,N,00,N
20250512,090825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,90,2,2.37,31109695,8054,19.14,3815,3890,3800,4925,2655,3790,3862.64,3.08,0,726,3933,3861,3818,3746,3703,3840,3725,71,1135,500,2420,5,1,14298752,555,-21.68,1.16,12,0.06,-179.00,3357.00,6940,20240711,-44.09,2525,20241209,53.66,6310,-38.51,20250207,2875,34.96,20250102,6940,-44.09,20240711,2525,53.66,20241209,4.24,Y,171010,500,71 억,,440132,N,N,2116,N,00,N
20250509,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-45,5,-1.17,153511384,40479,62.83,3835,3890,3775,4985,2685,3835,3792.37,3.19,0,-10271,3975,3905,3845,3775,3715,3875,3745,71,1150,500,2450,5,1,14298752,542,-21.17,1.13,12,0.28,-179.00,3357.00,6940,20240711,-45.39,2525,20241209,50.10,6310,-39.94,20250207,2875,31.83,20250102,6940,-45.39,20240711,2525,50.10,20241209,4.33,Y,171010,500,71 억,,456294,N,N,2116,N,00,N
20250509,150826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3795,-40,5,-1.04,139501609,36788,57.10,3835,3890,3775,4985,2685,3835,3792.04,3.19,0,-10437,3975,3905,3845,3775,3715,3875,3745,71,1150,500,2450,5,1,14298752,543,-21.20,1.13,12,0.26,-179.00,3357.00,6940,20240711,-45.32,2525,20241209,50.30,6310,-39.86,20250207,2875,32.00,20250102,6940,-45.32,20240711,2525,50.30,20241209,4.33,Y,171010,500,71 억,,456294,N,N,1874,N,00,N
20250509,140823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3795,-40,5,-1.04,123417959,32551,50.52,3835,3890,3775,4985,2685,3835,3791.53,3.19,0,-10906,3975,3905,3845,3775,3715,3875,3745,71,1150,500,2450,5,1,14298752,543,-21.20,1.13,12,0.23,-179.00,3357.00,6940,20240711,-45.32,2525,20241209,50.30,6310,-39.86,20250207,2875,32.00,20250102,6940,-45.32,20240711,2525,50.30,20241209,4.33,Y,171010,500,71 억,,456294,N,N,1874,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 160818 57 100.00 KOSDAQ 화학 N N N N N 3910 120 2 3.17 371830080 95387 226.68 3815 3940 3800 4925 2655 3790 3898.12 3.08 0 44169 3933 3861 3818 3746 3703 3840 3725 71 1135 500 2420 5 1 14298752 559 -21.84 1.16 12 0.67 -179.00 3357.00 6940 20240711 -43.66 2525 20241209 54.85 6310 -38.03 20250207 2875 36.00 20250102 6940 -43.66 20240711 2525 54.85 20241209 4.24 Y 171010 500 71 억 440132 N N 2116 N 00 N
3 20250512 150827 57 100.00 KOSDAQ 화학 N N N N N 3895 105 2 2.77 357600815 91758 218.06 3815 3940 3800 4925 2655 3790 3897.22 3.08 0 42248 3933 3861 3818 3746 3703 3840 3725 71 1135 500 2420 5 1 14298752 557 -21.76 1.16 12 0.64 -179.00 3357.00 6940 20240711 -43.88 2525 20241209 54.26 6310 -38.27 20250207 2875 35.48 20250102 6940 -43.88 20240711 2525 54.26 20241209 4.24 Y 171010 500 71 억 440132 N N 2116 N 00 N
4 20250512 140825 57 100.00 KOSDAQ 화학 N N N N N 3915 125 2 3.30 253314415 65023 154.52 3815 3940 3800 4925 2655 3790 3895.77 3.08 0 36389 3933 3861 3818 3746 3703 3840 3725 71 1135 500 2420 5 1 14298752 560 -21.87 1.17 12 0.45 -179.00 3357.00 6940 20240711 -43.59 2525 20241209 55.05 6310 -37.96 20250207 2875 36.17 20250102 6940 -43.59 20240711 2525 55.05 20241209 4.24 Y 171010 500 71 억 440132 N N 2116 N 00 N
5 20250512 130826 57 100.00 KOSDAQ 화학 N N N N N 3900 110 2 2.90 228512025 58673 139.43 3815 3940 3800 4925 2655 3790 3894.67 3.08 0 32645 3933 3861 3818 3746 3703 3840 3725 71 1135 500 2420 5 1 14298752 558 -21.79 1.16 12 0.41 -179.00 3357.00 6940 20240711 -43.80 2525 20241209 54.46 6310 -38.19 20250207 2875 35.65 20250102 6940 -43.80 20240711 2525 54.46 20241209 4.24 Y 171010 500 71 억 440132 N N 2116 N 00 N
6 20250512 120826 57 100.00 KOSDAQ 화학 N N N N N 3915 125 2 3.30 202228700 51939 123.43 3815 3940 3800 4925 2655 3790 3893.58 3.08 0 27733 3933 3861 3818 3746 3703 3840 3725 71 1135 500 2420 5 1 14298752 560 -21.87 1.17 12 0.36 -179.00 3357.00 6940 20240711 -43.59 2525 20241209 55.05 6310 -37.96 20250207 2875 36.17 20250102 6940 -43.59 20240711 2525 55.05 20241209 4.24 Y 171010 500 71 억 440132 N N 2116 N 00 N
7 20250512 110825 57 100.00 KOSDAQ 화학 N N N N N 3930 140 2 3.69 169586910 43626 103.67 3815 3930 3800 4925 2655 3790 3887.29 3.08 0 22536 3933 3861 3818 3746 3703 3840 3725 71 1135 500 2420 5 1 14298752 562 -21.96 1.17 12 0.31 -179.00 3357.00 6940 20240711 -43.37 2525 20241209 55.64 6310 -37.72 20250207 2875 36.70 20250102 6940 -43.37 20240711 2525 55.64 20241209 4.24 Y 171010 500 71 억 440132 N N 2116 N 00 N
8 20250512 100823 57 100.00 KOSDAQ 화학 N N N N N 3855 65 2 1.72 58928630 15268 36.28 3815 3890 3800 4925 2655 3790 3859.62 3.08 0 -1503 3933 3861 3818 3746 3703 3840 3725 71 1135 500 2420 5 1 14298752 551 -21.54 1.15 12 0.11 -179.00 3357.00 6940 20240711 -44.45 2525 20241209 52.67 6310 -38.91 20250207 2875 34.09 20250102 6940 -44.45 20240711 2525 52.67 20241209 4.24 Y 171010 500 71 억 440132 N N 2116 N 00 N
9 20250512 090825 57 100.00 KOSDAQ 화학 N N N N N 3880 90 2 2.37 31109695 8054 19.14 3815 3890 3800 4925 2655 3790 3862.64 3.08 0 726 3933 3861 3818 3746 3703 3840 3725 71 1135 500 2420 5 1 14298752 555 -21.68 1.16 12 0.06 -179.00 3357.00 6940 20240711 -44.09 2525 20241209 53.66 6310 -38.51 20250207 2875 34.96 20250102 6940 -44.09 20240711 2525 53.66 20241209 4.24 Y 171010 500 71 억 440132 N N 2116 N 00 N
10 20250509 160818 57 100.00 KOSDAQ 화학 N N N N N 3790 -45 5 -1.17 153511384 40479 62.83 3835 3890 3775 4985 2685 3835 3792.37 3.19 0 -10271 3975 3905 3845 3775 3715 3875 3745 71 1150 500 2450 5 1 14298752 542 -21.17 1.13 12 0.28 -179.00 3357.00 6940 20240711 -45.39 2525 20241209 50.10 6310 -39.94 20250207 2875 31.83 20250102 6940 -45.39 20240711 2525 50.10 20241209 4.33 Y 171010 500 71 억 456294 N N 2116 N 00 N
11 20250509 150826 57 100.00 KOSDAQ 화학 N N N N N 3795 -40 5 -1.04 139501609 36788 57.10 3835 3890 3775 4985 2685 3835 3792.04 3.19 0 -10437 3975 3905 3845 3775 3715 3875 3745 71 1150 500 2450 5 1 14298752 543 -21.20 1.13 12 0.26 -179.00 3357.00 6940 20240711 -45.32 2525 20241209 50.30 6310 -39.86 20250207 2875 32.00 20250102 6940 -45.32 20240711 2525 50.30 20241209 4.33 Y 171010 500 71 억 456294 N N 1874 N 00 N
12 20250509 140823 57 100.00 KOSDAQ 화학 N N N N N 3795 -40 5 -1.04 123417959 32551 50.52 3835 3890 3775 4985 2685 3835 3791.53 3.19 0 -10906 3975 3905 3845 3775 3715 3875 3745 71 1150 500 2450 5 1 14298752 543 -21.20 1.13 12 0.23 -179.00 3357.00 6940 20240711 -45.32 2525 20241209 50.30 6310 -39.86 20250207 2875 32.00 20250102 6940 -45.32 20240711 2525 50.30 20241209 4.33 Y 171010 500 71 억 456294 N N 1874 N 00 N