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
225430/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
20250512,160912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,640,17,2,2.73,19734409,30566,50.84,642,668,636,809,437,623,645.63,1.13,0,-3415,688,655,639,606,590,647,598,28,186,100,430,1,1,27887050,178,-3.90,0.55,12,0.11,-164.00,1170.00,952,20240731,-32.77,510,20250228,25.49,754,-15.12,20250102,510,25.49,20250228,952,-32.77,20240731,510,25.49,20250228,0.00,Y,225430,100,27 억,,315324,N,N,0,N,00,N
20250512,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,644,21,2,3.37,19420809,30076,50.03,642,668,636,809,437,623,645.72,1.13,0,-2925,688,655,639,606,590,647,598,28,186,100,430,1,1,27887050,180,-3.93,0.55,12,0.11,-164.00,1170.00,952,20240731,-32.35,510,20250228,26.27,754,-14.59,20250102,510,26.27,20250228,952,-32.35,20240731,510,26.27,20250228,0.00,Y,225430,100,27 억,,315324,N,N,0,N,00,N
20250512,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,20,2,3.21,18593466,28790,47.89,642,668,636,809,437,623,645.83,1.13,0,-2965,688,655,639,606,590,647,598,28,186,100,430,1,1,27887050,179,-3.92,0.55,12,0.10,-164.00,1170.00,952,20240731,-32.46,510,20250228,26.08,754,-14.72,20250102,510,26.08,20250228,952,-32.46,20240731,510,26.08,20250228,0.00,Y,225430,100,27 억,,315324,N,N,0,N,00,N
20250512,130920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,641,18,2,2.89,15296392,23649,39.34,642,668,636,809,437,623,646.81,1.13,0,361,688,655,639,606,590,647,598,28,186,100,430,1,1,27887050,179,-3.91,0.55,12,0.08,-164.00,1170.00,952,20240731,-32.67,510,20250228,25.69,754,-14.99,20250102,510,25.69,20250228,952,-32.67,20240731,510,25.69,20250228,0.00,Y,225430,100,27 억,,315324,N,N,0,N,00,N
20250512,120920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,642,19,2,3.05,14629778,22603,37.60,642,668,640,809,437,623,647.25,1.13,0,404,688,655,639,606,590,647,598,28,186,100,430,1,1,27887050,179,-3.91,0.55,12,0.08,-164.00,1170.00,952,20240731,-32.56,510,20250228,25.88,754,-14.85,20250102,510,25.88,20250228,952,-32.56,20240731,510,25.88,20250228,0.00,Y,225430,100,27 억,,315324,N,N,0,N,00,N
20250512,110919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,642,19,2,3.05,14384862,22221,36.96,642,668,640,809,437,623,647.35,1.13,0,611,688,655,639,606,590,647,598,28,186,100,430,1,1,27887050,179,-3.91,0.55,12,0.08,-164.00,1170.00,952,20240731,-32.56,510,20250228,25.88,754,-14.85,20250102,510,25.88,20250228,952,-32.56,20240731,510,25.88,20250228,0.00,Y,225430,100,27 억,,315324,N,N,0,N,00,N
20250512,100917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,646,23,2,3.69,10808341,16641,27.68,642,668,642,809,437,623,649.50,1.13,0,1619,688,655,639,606,590,647,598,28,186,100,430,1,1,27887050,180,-3.94,0.55,12,0.06,-164.00,1170.00,952,20240731,-32.14,510,20250228,26.67,754,-14.32,20250102,510,26.67,20250228,952,-32.14,20240731,510,26.67,20250228,0.00,Y,225430,100,27 억,,315324,N,N,0,N,00,N
20250512,090919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,20,2,3.21,6148383,9424,15.68,642,668,642,809,437,623,652.42,1.13,0,2670,688,655,639,606,590,647,598,28,186,100,430,1,1,27887050,179,-3.92,0.55,12,0.03,-164.00,1170.00,952,20240731,-32.46,510,20250228,26.08,754,-14.72,20250102,510,26.08,20250228,952,-32.46,20240731,510,26.08,20250228,0.00,Y,225430,100,27 억,,315324,N,N,0,N,00,N
20250509,160911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,623,-45,5,-6.74,38333891,60118,238.64,668,672,623,868,468,668,637.64,1.14,0,772,690,678,662,650,634,685,657,28,200,100,460,1,1,27887050,174,-3.80,0.53,12,0.22,-164.00,1170.00,952,20240731,-34.56,510,20250228,22.16,754,-17.37,20250102,510,22.16,20250228,952,-34.56,20240731,510,22.16,20250228,0.00,Y,225430,100,27 억,,316939,N,N,0,N,00,N
20250509,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,-25,5,-3.74,36008855,56386,223.83,668,672,625,868,468,668,638.61,1.14,0,1124,690,678,662,650,634,685,657,28,200,100,460,1,1,27887050,179,-3.92,0.55,12,0.20,-164.00,1170.00,952,20240731,-32.46,510,20250228,26.08,754,-14.72,20250102,510,26.08,20250228,952,-32.46,20240731,510,26.08,20250228,0.00,Y,225430,100,27 억,,316939,N,N,0,N,00,N
20250509,140917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,629,-39,5,-5.84,29015755,45393,180.19,668,672,625,868,468,668,639.21,1.14,0,6827,690,678,662,650,634,685,657,28,200,100,460,1,1,27887050,175,-3.84,0.54,12,0.16,-164.00,1170.00,952,20240731,-33.93,510,20250228,23.33,754,-16.58,20250102,510,23.33,20250228,952,-33.93,20240731,510,23.33,20250228,0.00,Y,225430,100,27 억,,316939,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 160912 57 100.00 KOSDAQ 화학 N N N N N 640 17 2 2.73 19734409 30566 50.84 642 668 636 809 437 623 645.63 1.13 0 -3415 688 655 639 606 590 647 598 28 186 100 430 1 1 27887050 178 -3.90 0.55 12 0.11 -164.00 1170.00 952 20240731 -32.77 510 20250228 25.49 754 -15.12 20250102 510 25.49 20250228 952 -32.77 20240731 510 25.49 20250228 0.00 Y 225430 100 27 억 315324 N N 0 N 00 N
3 20250512 150921 57 100.00 KOSDAQ 화학 N N N N N 644 21 2 3.37 19420809 30076 50.03 642 668 636 809 437 623 645.72 1.13 0 -2925 688 655 639 606 590 647 598 28 186 100 430 1 1 27887050 180 -3.93 0.55 12 0.11 -164.00 1170.00 952 20240731 -32.35 510 20250228 26.27 754 -14.59 20250102 510 26.27 20250228 952 -32.35 20240731 510 26.27 20250228 0.00 Y 225430 100 27 억 315324 N N 0 N 00 N
4 20250512 140920 57 100.00 KOSDAQ 화학 N N N N N 643 20 2 3.21 18593466 28790 47.89 642 668 636 809 437 623 645.83 1.13 0 -2965 688 655 639 606 590 647 598 28 186 100 430 1 1 27887050 179 -3.92 0.55 12 0.10 -164.00 1170.00 952 20240731 -32.46 510 20250228 26.08 754 -14.72 20250102 510 26.08 20250228 952 -32.46 20240731 510 26.08 20250228 0.00 Y 225430 100 27 억 315324 N N 0 N 00 N
5 20250512 130920 57 100.00 KOSDAQ 화학 N N N N N 641 18 2 2.89 15296392 23649 39.34 642 668 636 809 437 623 646.81 1.13 0 361 688 655 639 606 590 647 598 28 186 100 430 1 1 27887050 179 -3.91 0.55 12 0.08 -164.00 1170.00 952 20240731 -32.67 510 20250228 25.69 754 -14.99 20250102 510 25.69 20250228 952 -32.67 20240731 510 25.69 20250228 0.00 Y 225430 100 27 억 315324 N N 0 N 00 N
6 20250512 120920 57 100.00 KOSDAQ 화학 N N N N N 642 19 2 3.05 14629778 22603 37.60 642 668 640 809 437 623 647.25 1.13 0 404 688 655 639 606 590 647 598 28 186 100 430 1 1 27887050 179 -3.91 0.55 12 0.08 -164.00 1170.00 952 20240731 -32.56 510 20250228 25.88 754 -14.85 20250102 510 25.88 20250228 952 -32.56 20240731 510 25.88 20250228 0.00 Y 225430 100 27 억 315324 N N 0 N 00 N
7 20250512 110919 57 100.00 KOSDAQ 화학 N N N N N 642 19 2 3.05 14384862 22221 36.96 642 668 640 809 437 623 647.35 1.13 0 611 688 655 639 606 590 647 598 28 186 100 430 1 1 27887050 179 -3.91 0.55 12 0.08 -164.00 1170.00 952 20240731 -32.56 510 20250228 25.88 754 -14.85 20250102 510 25.88 20250228 952 -32.56 20240731 510 25.88 20250228 0.00 Y 225430 100 27 억 315324 N N 0 N 00 N
8 20250512 100917 57 100.00 KOSDAQ 화학 N N N N N 646 23 2 3.69 10808341 16641 27.68 642 668 642 809 437 623 649.50 1.13 0 1619 688 655 639 606 590 647 598 28 186 100 430 1 1 27887050 180 -3.94 0.55 12 0.06 -164.00 1170.00 952 20240731 -32.14 510 20250228 26.67 754 -14.32 20250102 510 26.67 20250228 952 -32.14 20240731 510 26.67 20250228 0.00 Y 225430 100 27 억 315324 N N 0 N 00 N
9 20250512 090919 57 100.00 KOSDAQ 화학 N N N N N 643 20 2 3.21 6148383 9424 15.68 642 668 642 809 437 623 652.42 1.13 0 2670 688 655 639 606 590 647 598 28 186 100 430 1 1 27887050 179 -3.92 0.55 12 0.03 -164.00 1170.00 952 20240731 -32.46 510 20250228 26.08 754 -14.72 20250102 510 26.08 20250228 952 -32.46 20240731 510 26.08 20250228 0.00 Y 225430 100 27 억 315324 N N 0 N 00 N
10 20250509 160911 57 100.00 KOSDAQ 화학 N N N N N 623 -45 5 -6.74 38333891 60118 238.64 668 672 623 868 468 668 637.64 1.14 0 772 690 678 662 650 634 685 657 28 200 100 460 1 1 27887050 174 -3.80 0.53 12 0.22 -164.00 1170.00 952 20240731 -34.56 510 20250228 22.16 754 -17.37 20250102 510 22.16 20250228 952 -34.56 20240731 510 22.16 20250228 0.00 Y 225430 100 27 억 316939 N N 0 N 00 N
11 20250509 150921 57 100.00 KOSDAQ 화학 N N N N N 643 -25 5 -3.74 36008855 56386 223.83 668 672 625 868 468 668 638.61 1.14 0 1124 690 678 662 650 634 685 657 28 200 100 460 1 1 27887050 179 -3.92 0.55 12 0.20 -164.00 1170.00 952 20240731 -32.46 510 20250228 26.08 754 -14.72 20250102 510 26.08 20250228 952 -32.46 20240731 510 26.08 20250228 0.00 Y 225430 100 27 억 316939 N N 0 N 00 N
12 20250509 140917 57 100.00 KOSDAQ 화학 N N N N N 629 -39 5 -5.84 29015755 45393 180.19 668 672 625 868 468 668 639.21 1.14 0 6827 690 678 662 650 634 685 657 28 200 100 460 1 1 27887050 175 -3.84 0.54 12 0.16 -164.00 1170.00 952 20240731 -33.93 510 20250228 23.33 754 -16.58 20250102 510 23.33 20250228 952 -33.93 20240731 510 23.33 20250228 0.00 Y 225430 100 27 억 316939 N N 0 N 00 N