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
196700/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
20250512,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1490,70,2,4.93,290091879,197760,189.07,1407,1500,1385,1846,994,1420,1466.81,1.77,0,25994,1529,1474,1407,1352,1285,1441,1319,72,426,500,930,1,1,14364144,214,17.95,0.58,12,1.38,83.00,2587.00,1800,20240730,-17.22,1005,20241209,48.26,1781,-16.34,20250403,1104,34.96,20250312,1800,-17.22,20240730,1005,48.26,20241209,0.00,Y,196700,500,71 억,,254627,N,N,0,N,00,N
20250512,150846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1479,59,2,4.15,271853242,185497,177.35,1407,1500,1385,1846,994,1420,1465.54,1.77,0,29368,1529,1474,1407,1352,1285,1441,1319,72,426,500,930,1,1,14364144,212,17.82,0.57,12,1.29,83.00,2587.00,1800,20240730,-17.83,1005,20241209,47.16,1781,-16.96,20250403,1104,33.97,20250312,1800,-17.83,20240730,1005,47.16,20241209,0.00,Y,196700,500,71 억,,254627,N,N,0,N,00,N
20250512,140845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1481,61,2,4.30,237120537,162006,154.89,1407,1500,1385,1846,994,1420,1463.65,1.77,0,25820,1529,1474,1407,1352,1285,1441,1319,72,426,500,930,1,1,14364144,213,17.84,0.57,12,1.13,83.00,2587.00,1800,20240730,-17.72,1005,20241209,47.36,1781,-16.84,20250403,1104,34.15,20250312,1800,-17.72,20240730,1005,47.36,20241209,0.00,Y,196700,500,71 억,,254627,N,N,0,N,00,N
20250512,130845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1475,55,2,3.87,208604678,142727,136.46,1407,1500,1385,1846,994,1420,1461.56,1.77,0,24867,1529,1474,1407,1352,1285,1441,1319,72,426,500,930,1,1,14364144,212,17.77,0.57,12,0.99,83.00,2587.00,1800,20240730,-18.06,1005,20241209,46.77,1781,-17.18,20250403,1104,33.61,20250312,1800,-18.06,20240730,1005,46.77,20241209,0.00,Y,196700,500,71 억,,254627,N,N,0,N,00,N
20250512,120845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1466,46,2,3.24,182143767,124746,119.27,1407,1500,1385,1846,994,1420,1460.12,1.77,0,25604,1529,1474,1407,1352,1285,1441,1319,72,426,500,930,1,1,14364144,211,17.66,0.57,12,0.87,83.00,2587.00,1800,20240730,-18.56,1005,20241209,45.87,1781,-17.69,20250403,1104,32.79,20250312,1800,-18.56,20240730,1005,45.87,20241209,0.00,Y,196700,500,71 억,,254627,N,N,0,N,00,N
20250512,110845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1476,56,2,3.94,106153312,73515,70.29,1407,1477,1385,1846,994,1420,1443.97,1.77,0,19492,1529,1474,1407,1352,1285,1441,1319,72,426,500,930,1,1,14364144,212,17.78,0.57,12,0.51,83.00,2587.00,1800,20240730,-18.00,1005,20241209,46.87,1781,-17.13,20250403,1104,33.70,20250312,1800,-18.00,20240730,1005,46.87,20241209,0.00,Y,196700,500,71 억,,254627,N,N,0,N,00,N
20250512,100843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1463,43,2,3.03,66191459,46152,44.12,1407,1464,1385,1846,994,1420,1434.21,1.77,0,10339,1529,1474,1407,1352,1285,1441,1319,72,426,500,930,1,1,14364144,210,17.63,0.57,12,0.32,83.00,2587.00,1800,20240730,-18.72,1005,20241209,45.57,1781,-17.86,20250403,1104,32.52,20250312,1800,-18.72,20240730,1005,45.57,20241209,0.00,Y,196700,500,71 억,,254627,N,N,0,N,00,N
20250512,090844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1422,2,2,0.14,15049247,10715,10.24,1407,1438,1385,1846,994,1420,1404.50,1.77,0,2253,1529,1474,1407,1352,1285,1441,1319,72,426,500,930,1,1,14364144,204,17.13,0.55,12,0.07,83.00,2587.00,1800,20240730,-21.00,1005,20241209,41.49,1781,-20.16,20250403,1104,28.80,20250312,1800,-21.00,20240730,1005,41.49,20241209,0.00,Y,196700,500,71 억,,254627,N,N,0,N,00,N
20250509,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1420,-16,5,-1.11,147283248,104495,82.03,1436,1462,1340,1866,1006,1436,1409.48,1.90,0,-15976,1510,1473,1439,1402,1368,1491,1420,72,430,500,940,1,1,14364144,204,17.11,0.55,12,0.73,83.00,2587.00,1800,20240730,-21.11,1005,20241209,41.29,1781,-20.27,20250403,1104,28.62,20250312,1800,-21.11,20240730,1005,41.29,20241209,0.00,Y,196700,500,71 억,,272364,N,N,0,N,00,N
20250509,150846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1419,-17,5,-1.18,139614584,99073,77.77,1436,1462,1340,1866,1006,1436,1409.21,1.90,0,-14304,1510,1473,1439,1402,1368,1491,1420,72,430,500,940,1,1,14364144,204,17.10,0.55,12,0.69,83.00,2587.00,1800,20240730,-21.17,1005,20241209,41.19,1781,-20.33,20250403,1104,28.53,20250312,1800,-21.17,20240730,1005,41.19,20241209,0.00,Y,196700,500,71 억,,272364,N,N,0,N,00,N
20250509,140843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1407,-29,5,-2.02,132490406,94028,73.81,1436,1462,1340,1866,1006,1436,1409.05,1.90,0,-15743,1510,1473,1439,1402,1368,1491,1420,72,430,500,940,1,1,14364144,202,16.95,0.54,12,0.65,83.00,2587.00,1800,20240730,-21.83,1005,20241209,40.00,1781,-21.00,20250403,1104,27.45,20250312,1800,-21.83,20240730,1005,40.00,20241209,0.00,Y,196700,500,71 억,,272364,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 160837 57 100.00 KOSDAQ 화학 N N N N N 1490 70 2 4.93 290091879 197760 189.07 1407 1500 1385 1846 994 1420 1466.81 1.77 0 25994 1529 1474 1407 1352 1285 1441 1319 72 426 500 930 1 1 14364144 214 17.95 0.58 12 1.38 83.00 2587.00 1800 20240730 -17.22 1005 20241209 48.26 1781 -16.34 20250403 1104 34.96 20250312 1800 -17.22 20240730 1005 48.26 20241209 0.00 Y 196700 500 71 억 254627 N N 0 N 00 N
3 20250512 150846 57 100.00 KOSDAQ 화학 N N N N N 1479 59 2 4.15 271853242 185497 177.35 1407 1500 1385 1846 994 1420 1465.54 1.77 0 29368 1529 1474 1407 1352 1285 1441 1319 72 426 500 930 1 1 14364144 212 17.82 0.57 12 1.29 83.00 2587.00 1800 20240730 -17.83 1005 20241209 47.16 1781 -16.96 20250403 1104 33.97 20250312 1800 -17.83 20240730 1005 47.16 20241209 0.00 Y 196700 500 71 억 254627 N N 0 N 00 N
4 20250512 140845 57 100.00 KOSDAQ 화학 N N N N N 1481 61 2 4.30 237120537 162006 154.89 1407 1500 1385 1846 994 1420 1463.65 1.77 0 25820 1529 1474 1407 1352 1285 1441 1319 72 426 500 930 1 1 14364144 213 17.84 0.57 12 1.13 83.00 2587.00 1800 20240730 -17.72 1005 20241209 47.36 1781 -16.84 20250403 1104 34.15 20250312 1800 -17.72 20240730 1005 47.36 20241209 0.00 Y 196700 500 71 억 254627 N N 0 N 00 N
5 20250512 130845 57 100.00 KOSDAQ 화학 N N N N N 1475 55 2 3.87 208604678 142727 136.46 1407 1500 1385 1846 994 1420 1461.56 1.77 0 24867 1529 1474 1407 1352 1285 1441 1319 72 426 500 930 1 1 14364144 212 17.77 0.57 12 0.99 83.00 2587.00 1800 20240730 -18.06 1005 20241209 46.77 1781 -17.18 20250403 1104 33.61 20250312 1800 -18.06 20240730 1005 46.77 20241209 0.00 Y 196700 500 71 억 254627 N N 0 N 00 N
6 20250512 120845 57 100.00 KOSDAQ 화학 N N N N N 1466 46 2 3.24 182143767 124746 119.27 1407 1500 1385 1846 994 1420 1460.12 1.77 0 25604 1529 1474 1407 1352 1285 1441 1319 72 426 500 930 1 1 14364144 211 17.66 0.57 12 0.87 83.00 2587.00 1800 20240730 -18.56 1005 20241209 45.87 1781 -17.69 20250403 1104 32.79 20250312 1800 -18.56 20240730 1005 45.87 20241209 0.00 Y 196700 500 71 억 254627 N N 0 N 00 N
7 20250512 110845 57 100.00 KOSDAQ 화학 N N N N N 1476 56 2 3.94 106153312 73515 70.29 1407 1477 1385 1846 994 1420 1443.97 1.77 0 19492 1529 1474 1407 1352 1285 1441 1319 72 426 500 930 1 1 14364144 212 17.78 0.57 12 0.51 83.00 2587.00 1800 20240730 -18.00 1005 20241209 46.87 1781 -17.13 20250403 1104 33.70 20250312 1800 -18.00 20240730 1005 46.87 20241209 0.00 Y 196700 500 71 억 254627 N N 0 N 00 N
8 20250512 100843 57 100.00 KOSDAQ 화학 N N N N N 1463 43 2 3.03 66191459 46152 44.12 1407 1464 1385 1846 994 1420 1434.21 1.77 0 10339 1529 1474 1407 1352 1285 1441 1319 72 426 500 930 1 1 14364144 210 17.63 0.57 12 0.32 83.00 2587.00 1800 20240730 -18.72 1005 20241209 45.57 1781 -17.86 20250403 1104 32.52 20250312 1800 -18.72 20240730 1005 45.57 20241209 0.00 Y 196700 500 71 억 254627 N N 0 N 00 N
9 20250512 090844 57 100.00 KOSDAQ 화학 N N N N N 1422 2 2 0.14 15049247 10715 10.24 1407 1438 1385 1846 994 1420 1404.50 1.77 0 2253 1529 1474 1407 1352 1285 1441 1319 72 426 500 930 1 1 14364144 204 17.13 0.55 12 0.07 83.00 2587.00 1800 20240730 -21.00 1005 20241209 41.49 1781 -20.16 20250403 1104 28.80 20250312 1800 -21.00 20240730 1005 41.49 20241209 0.00 Y 196700 500 71 억 254627 N N 0 N 00 N
10 20250509 160837 57 100.00 KOSDAQ 화학 N N N N N 1420 -16 5 -1.11 147283248 104495 82.03 1436 1462 1340 1866 1006 1436 1409.48 1.90 0 -15976 1510 1473 1439 1402 1368 1491 1420 72 430 500 940 1 1 14364144 204 17.11 0.55 12 0.73 83.00 2587.00 1800 20240730 -21.11 1005 20241209 41.29 1781 -20.27 20250403 1104 28.62 20250312 1800 -21.11 20240730 1005 41.29 20241209 0.00 Y 196700 500 71 억 272364 N N 0 N 00 N
11 20250509 150846 57 100.00 KOSDAQ 화학 N N N N N 1419 -17 5 -1.18 139614584 99073 77.77 1436 1462 1340 1866 1006 1436 1409.21 1.90 0 -14304 1510 1473 1439 1402 1368 1491 1420 72 430 500 940 1 1 14364144 204 17.10 0.55 12 0.69 83.00 2587.00 1800 20240730 -21.17 1005 20241209 41.19 1781 -20.33 20250403 1104 28.53 20250312 1800 -21.17 20240730 1005 41.19 20241209 0.00 Y 196700 500 71 억 272364 N N 0 N 00 N
12 20250509 140843 57 100.00 KOSDAQ 화학 N N N N N 1407 -29 5 -2.02 132490406 94028 73.81 1436 1462 1340 1866 1006 1436 1409.05 1.90 0 -15743 1510 1473 1439 1402 1368 1491 1420 72 430 500 940 1 1 14364144 202 16.95 0.54 12 0.65 83.00 2587.00 1800 20240730 -21.83 1005 20241209 40.00 1781 -21.00 20250403 1104 27.45 20250312 1800 -21.83 20240730 1005 40.00 20241209 0.00 Y 196700 500 71 억 272364 N N 0 N 00 N