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
220260/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
20250512,160906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,150,2,3.30,839226438,181491,80.98,4550,4700,4500,5910,3185,4550,4623.84,0.13,0,34254,4796,4672,4606,4482,4416,4640,4450,27,1360,100,3180,5,1,26558307,1248,24.23,1.87,12,0.68,194.00,2510.00,7570,20240611,-37.91,2920,20241210,60.96,5580,-15.77,20250207,3655,28.59,20250409,7570,-37.91,20240611,2920,60.96,20241210,4.76,Y,220260,100,26 억,,34937,N,N,23288,N,00,N
20250512,150915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4685,135,2,2.97,752047803,162905,72.68,4550,4700,4500,5910,3185,4550,4616.48,0.13,0,30082,4796,4672,4606,4482,4416,4640,4450,27,1360,100,3180,5,1,26558307,1244,24.15,1.87,12,0.61,194.00,2510.00,7570,20240611,-38.11,2920,20241210,60.45,5580,-16.04,20250207,3655,28.18,20250409,7570,-38.11,20240611,2920,60.45,20241210,4.76,Y,220260,100,26 억,,34937,N,N,47507,N,00,N
20250512,140914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4685,135,2,2.97,604513353,131407,58.63,4550,4690,4500,5910,3185,4550,4600.31,0.13,0,25060,4796,4672,4606,4482,4416,4640,4450,27,1360,100,3180,5,1,26558307,1244,24.15,1.87,12,0.49,194.00,2510.00,7570,20240611,-38.11,2920,20241210,60.45,5580,-16.04,20250207,3655,28.18,20250409,7570,-38.11,20240611,2920,60.45,20241210,4.76,Y,220260,100,26 억,,34937,N,N,47507,N,00,N
20250512,130914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4640,90,2,1.98,521713488,113656,50.71,4550,4655,4500,5910,3185,4550,4590.29,0.13,0,14165,4796,4672,4606,4482,4416,4640,4450,27,1360,100,3180,5,1,26558307,1232,23.92,1.85,12,0.43,194.00,2510.00,7570,20240611,-38.71,2920,20241210,58.90,5580,-16.85,20250207,3655,26.95,20250409,7570,-38.71,20240611,2920,58.90,20241210,4.76,Y,220260,100,26 억,,34937,N,N,47507,N,00,N
20250512,120914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4630,80,2,1.76,451807903,98602,43.99,4550,4655,4500,5910,3185,4550,4582.14,0.13,0,14319,4796,4672,4606,4482,4416,4640,4450,27,1360,100,3180,5,1,26558307,1230,23.87,1.84,12,0.37,194.00,2510.00,7570,20240611,-38.84,2920,20241210,58.56,5580,-17.03,20250207,3655,26.68,20250409,7570,-38.84,20240611,2920,58.56,20241210,4.76,Y,220260,100,26 억,,34937,N,N,47507,N,00,N
20250512,110914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4620,70,2,1.54,304088134,66694,29.76,4550,4645,4500,5910,3185,4550,4559.45,0.13,0,14779,4796,4672,4606,4482,4416,4640,4450,27,1360,100,3180,5,1,26558307,1227,23.81,1.84,12,0.25,194.00,2510.00,7570,20240611,-38.97,2920,20241210,58.22,5580,-17.20,20250207,3655,26.40,20250409,7570,-38.97,20240611,2920,58.22,20241210,4.76,Y,220260,100,26 억,,34937,N,N,47507,N,00,N
20250512,100912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4565,15,2,0.33,145714764,32136,14.34,4550,4585,4500,5910,3185,4550,4534.32,0.13,0,5614,4796,4672,4606,4482,4416,4640,4450,27,1360,100,3180,5,1,26558307,1212,23.53,1.82,12,0.12,194.00,2510.00,7570,20240611,-39.70,2920,20241210,56.34,5580,-18.19,20250207,3655,24.90,20250409,7570,-39.70,20240611,2920,56.34,20241210,4.76,Y,220260,100,26 억,,34937,N,N,47507,N,00,N
20250512,090913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4550,0,3,0.00,35197220,7711,3.44,4550,4585,4550,5910,3185,4550,4564.55,0.13,0,-1725,4796,4672,4606,4482,4416,4640,4450,27,1360,100,3180,5,1,26558307,1208,23.45,1.81,12,0.03,194.00,2510.00,7570,20240611,-39.89,2920,20241210,55.82,5580,-18.46,20250207,3655,24.49,20250409,7570,-39.89,20240611,2920,55.82,20241210,4.76,Y,220260,100,26 억,,34937,N,N,47507,N,00,N
20250509,160905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4550,-180,5,-3.81,1024054040,222808,25.14,4730,4730,4540,6140,3315,4730,4596.16,0.13,0,-3676,5053,4891,4763,4601,4473,4972,4682,27,1410,100,3310,5,1,26558307,1208,23.45,1.81,12,0.84,194.00,2510.00,7570,20240611,-39.89,2920,20241210,55.82,5580,-18.46,20250207,3655,24.49,20250409,7570,-39.89,20240611,2920,55.82,20241210,4.76,Y,220260,100,26 억,,34291,N,N,47507,N,00,N
20250509,150916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4555,-175,5,-3.70,995556525,216549,24.43,4730,4730,4540,6140,3315,4730,4597.37,0.13,0,-3527,5053,4891,4763,4601,4473,4972,4682,27,1410,100,3310,5,1,26558307,1210,23.48,1.81,12,0.82,194.00,2510.00,7570,20240611,-39.83,2920,20241210,55.99,5580,-18.37,20250207,3655,24.62,20250409,7570,-39.83,20240611,2920,55.99,20241210,4.76,Y,220260,100,26 억,,34291,N,N,95336,N,00,N
20250509,140912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4560,-170,5,-3.59,932663275,202736,22.88,4730,4730,4540,6140,3315,4730,4600.38,0.13,0,-9190,5053,4891,4763,4601,4473,4972,4682,27,1410,100,3310,5,1,26558307,1211,23.51,1.82,12,0.76,194.00,2510.00,7570,20240611,-39.76,2920,20241210,56.16,5580,-18.28,20250207,3655,24.76,20250409,7570,-39.76,20240611,2920,56.16,20241210,4.76,Y,220260,100,26 억,,34291,N,N,95336,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 160906 57 100.00 KOSDAQ 화학 N N N N N 4700 150 2 3.30 839226438 181491 80.98 4550 4700 4500 5910 3185 4550 4623.84 0.13 0 34254 4796 4672 4606 4482 4416 4640 4450 27 1360 100 3180 5 1 26558307 1248 24.23 1.87 12 0.68 194.00 2510.00 7570 20240611 -37.91 2920 20241210 60.96 5580 -15.77 20250207 3655 28.59 20250409 7570 -37.91 20240611 2920 60.96 20241210 4.76 Y 220260 100 26 억 34937 N N 23288 N 00 N
3 20250512 150915 57 100.00 KOSDAQ 화학 N N N N N 4685 135 2 2.97 752047803 162905 72.68 4550 4700 4500 5910 3185 4550 4616.48 0.13 0 30082 4796 4672 4606 4482 4416 4640 4450 27 1360 100 3180 5 1 26558307 1244 24.15 1.87 12 0.61 194.00 2510.00 7570 20240611 -38.11 2920 20241210 60.45 5580 -16.04 20250207 3655 28.18 20250409 7570 -38.11 20240611 2920 60.45 20241210 4.76 Y 220260 100 26 억 34937 N N 47507 N 00 N
4 20250512 140914 57 100.00 KOSDAQ 화학 N N N N N 4685 135 2 2.97 604513353 131407 58.63 4550 4690 4500 5910 3185 4550 4600.31 0.13 0 25060 4796 4672 4606 4482 4416 4640 4450 27 1360 100 3180 5 1 26558307 1244 24.15 1.87 12 0.49 194.00 2510.00 7570 20240611 -38.11 2920 20241210 60.45 5580 -16.04 20250207 3655 28.18 20250409 7570 -38.11 20240611 2920 60.45 20241210 4.76 Y 220260 100 26 억 34937 N N 47507 N 00 N
5 20250512 130914 57 100.00 KOSDAQ 화학 N N N N N 4640 90 2 1.98 521713488 113656 50.71 4550 4655 4500 5910 3185 4550 4590.29 0.13 0 14165 4796 4672 4606 4482 4416 4640 4450 27 1360 100 3180 5 1 26558307 1232 23.92 1.85 12 0.43 194.00 2510.00 7570 20240611 -38.71 2920 20241210 58.90 5580 -16.85 20250207 3655 26.95 20250409 7570 -38.71 20240611 2920 58.90 20241210 4.76 Y 220260 100 26 억 34937 N N 47507 N 00 N
6 20250512 120914 57 100.00 KOSDAQ 화학 N N N N N 4630 80 2 1.76 451807903 98602 43.99 4550 4655 4500 5910 3185 4550 4582.14 0.13 0 14319 4796 4672 4606 4482 4416 4640 4450 27 1360 100 3180 5 1 26558307 1230 23.87 1.84 12 0.37 194.00 2510.00 7570 20240611 -38.84 2920 20241210 58.56 5580 -17.03 20250207 3655 26.68 20250409 7570 -38.84 20240611 2920 58.56 20241210 4.76 Y 220260 100 26 억 34937 N N 47507 N 00 N
7 20250512 110914 57 100.00 KOSDAQ 화학 N N N N N 4620 70 2 1.54 304088134 66694 29.76 4550 4645 4500 5910 3185 4550 4559.45 0.13 0 14779 4796 4672 4606 4482 4416 4640 4450 27 1360 100 3180 5 1 26558307 1227 23.81 1.84 12 0.25 194.00 2510.00 7570 20240611 -38.97 2920 20241210 58.22 5580 -17.20 20250207 3655 26.40 20250409 7570 -38.97 20240611 2920 58.22 20241210 4.76 Y 220260 100 26 억 34937 N N 47507 N 00 N
8 20250512 100912 57 100.00 KOSDAQ 화학 N N N N N 4565 15 2 0.33 145714764 32136 14.34 4550 4585 4500 5910 3185 4550 4534.32 0.13 0 5614 4796 4672 4606 4482 4416 4640 4450 27 1360 100 3180 5 1 26558307 1212 23.53 1.82 12 0.12 194.00 2510.00 7570 20240611 -39.70 2920 20241210 56.34 5580 -18.19 20250207 3655 24.90 20250409 7570 -39.70 20240611 2920 56.34 20241210 4.76 Y 220260 100 26 억 34937 N N 47507 N 00 N
9 20250512 090913 57 100.00 KOSDAQ 화학 N N N N N 4550 0 3 0.00 35197220 7711 3.44 4550 4585 4550 5910 3185 4550 4564.55 0.13 0 -1725 4796 4672 4606 4482 4416 4640 4450 27 1360 100 3180 5 1 26558307 1208 23.45 1.81 12 0.03 194.00 2510.00 7570 20240611 -39.89 2920 20241210 55.82 5580 -18.46 20250207 3655 24.49 20250409 7570 -39.89 20240611 2920 55.82 20241210 4.76 Y 220260 100 26 억 34937 N N 47507 N 00 N
10 20250509 160905 57 100.00 KOSDAQ 화학 N N N N N 4550 -180 5 -3.81 1024054040 222808 25.14 4730 4730 4540 6140 3315 4730 4596.16 0.13 0 -3676 5053 4891 4763 4601 4473 4972 4682 27 1410 100 3310 5 1 26558307 1208 23.45 1.81 12 0.84 194.00 2510.00 7570 20240611 -39.89 2920 20241210 55.82 5580 -18.46 20250207 3655 24.49 20250409 7570 -39.89 20240611 2920 55.82 20241210 4.76 Y 220260 100 26 억 34291 N N 47507 N 00 N
11 20250509 150916 57 100.00 KOSDAQ 화학 N N N N N 4555 -175 5 -3.70 995556525 216549 24.43 4730 4730 4540 6140 3315 4730 4597.37 0.13 0 -3527 5053 4891 4763 4601 4473 4972 4682 27 1410 100 3310 5 1 26558307 1210 23.48 1.81 12 0.82 194.00 2510.00 7570 20240611 -39.83 2920 20241210 55.99 5580 -18.37 20250207 3655 24.62 20250409 7570 -39.83 20240611 2920 55.99 20241210 4.76 Y 220260 100 26 억 34291 N N 95336 N 00 N
12 20250509 140912 57 100.00 KOSDAQ 화학 N N N N N 4560 -170 5 -3.59 932663275 202736 22.88 4730 4730 4540 6140 3315 4730 4600.38 0.13 0 -9190 5053 4891 4763 4601 4473 4972 4682 27 1410 100 3310 5 1 26558307 1211 23.51 1.82 12 0.76 194.00 2510.00 7570 20240611 -39.76 2920 20241210 56.16 5580 -18.28 20250207 3655 24.76 20250409 7570 -39.76 20240611 2920 56.16 20241210 4.76 Y 220260 100 26 억 34291 N N 95336 N 00 N