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
237880/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
20250512,160924,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18690,-440,5,-2.30,1736776230,91974,92.59,19290,19330,18650,24850,13400,19130,18883.31,5.30,0,-12670,20063,19596,19333,18866,18603,19465,18735,90,5720,500,13770,10,1,18071353,3378,12.12,1.37,12,0.51,1542.00,13605.00,45000,20240613,-58.47,15790,20241209,18.37,22850,-18.21,20250314,17240,8.41,20250409,45000,-58.47,20240613,15790,18.37,20241209,1.22,Y,237880,500,90 억,,957204,N,N,7054,N,00,N
20250512,150934,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18700,-430,5,-2.25,1659013240,87814,88.40,19290,19330,18650,24850,13400,19130,18892.08,5.30,0,-12077,20063,19596,19333,18866,18603,19465,18735,90,5720,500,13770,10,1,18071353,3379,12.13,1.37,12,0.49,1542.00,13605.00,45000,20240613,-58.44,15790,20241209,18.43,22850,-18.16,20250314,17240,8.47,20250409,45000,-58.44,20240613,15790,18.43,20241209,1.22,Y,237880,500,90 억,,957204,N,N,17080,N,00,N
20250512,140932,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18830,-300,5,-1.57,1339742500,70775,71.25,19290,19330,18650,24850,13400,19130,18929.32,5.30,0,-4415,20063,19596,19333,18866,18603,19465,18735,90,5720,500,13770,10,1,18071353,3403,12.21,1.38,12,0.39,1542.00,13605.00,45000,20240613,-58.16,15790,20241209,19.25,22850,-17.59,20250314,17240,9.22,20250409,45000,-58.16,20240613,15790,19.25,20241209,1.22,Y,237880,500,90 억,,957204,N,N,17080,N,00,N
20250512,130932,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18870,-260,5,-1.36,1205053400,63634,64.06,19290,19330,18650,24850,13400,19130,18936.95,5.30,0,-3890,20063,19596,19333,18866,18603,19465,18735,90,5720,500,13770,10,1,18071353,3410,12.24,1.39,12,0.35,1542.00,13605.00,45000,20240613,-58.07,15790,20241209,19.51,22850,-17.42,20250314,17240,9.45,20250409,45000,-58.07,20240613,15790,19.51,20241209,1.22,Y,237880,500,90 억,,957204,N,N,17080,N,00,N
20250512,120932,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18790,-340,5,-1.78,1108611730,58509,58.90,19290,19330,18650,24850,13400,19130,18947.40,5.30,0,-4324,20063,19596,19333,18866,18603,19465,18735,90,5720,500,13770,10,1,18071353,3396,12.19,1.38,12,0.32,1542.00,13605.00,45000,20240613,-58.24,15790,20241209,19.00,22850,-17.77,20250314,17240,8.99,20250409,45000,-58.24,20240613,15790,19.00,20241209,1.22,Y,237880,500,90 억,,957204,N,N,17080,N,00,N
20250512,110932,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18970,-160,5,-0.84,911212915,48037,48.36,19290,19330,18650,24850,13400,19130,18968.64,5.30,0,482,20063,19596,19333,18866,18603,19465,18735,90,5720,500,13770,10,1,18071353,3428,12.30,1.39,12,0.27,1542.00,13605.00,45000,20240613,-57.84,15790,20241209,20.14,22850,-16.98,20250314,17240,10.03,20250409,45000,-57.84,20240613,15790,20.14,20241209,1.22,Y,237880,500,90 억,,957204,N,N,17080,N,00,N
20250512,100930,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18890,-240,5,-1.25,740474650,39031,39.29,19290,19330,18650,24850,13400,19130,18971.04,5.30,0,-1400,20063,19596,19333,18866,18603,19465,18735,90,5720,500,13770,10,1,18071353,3414,12.25,1.39,12,0.22,1542.00,13605.00,45000,20240613,-58.02,15790,20241209,19.63,22850,-17.33,20250314,17240,9.57,20250409,45000,-58.02,20240613,15790,19.63,20241209,1.22,Y,237880,500,90 억,,957204,N,N,17080,N,00,N
20250512,090932,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19150,20,2,0.10,280047140,14636,14.73,19290,19330,18650,24850,13400,19130,19134.16,5.30,0,-3038,20063,19596,19333,18866,18603,19465,18735,90,5720,500,13770,10,1,18071353,3461,12.42,1.41,12,0.08,1542.00,13605.00,45000,20240613,-57.44,15790,20241209,21.28,22850,-16.19,20250314,17240,11.08,20250409,45000,-57.44,20240613,15790,21.28,20241209,1.22,Y,237880,500,90 억,,957204,N,N,17080,N,00,N
20250509,160923,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19130,-460,5,-2.35,1917020090,99334,50.92,19800,19800,19070,25450,13720,19590,19298.95,5.26,0,4689,20383,19986,19253,18856,18123,20185,19055,90,5860,500,14100,10,1,18071353,3457,12.41,1.41,12,0.55,1542.00,13605.00,45000,20240613,-57.49,15790,20241209,21.15,22850,-16.28,20250314,17240,10.96,20250409,45000,-57.49,20240613,15790,21.15,20241209,1.18,Y,237880,500,90 억,,951415,N,N,16948,N,00,N
20250509,150934,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19150,-440,5,-2.25,1713312090,88671,45.45,19800,19800,19100,25450,13720,19590,19322.12,5.26,0,2010,20383,19986,19253,18856,18123,20185,19055,90,5860,500,14100,10,1,18071353,3461,12.42,1.41,12,0.49,1542.00,13605.00,45000,20240613,-57.44,15790,20241209,21.28,22850,-16.19,20250314,17240,11.08,20250409,45000,-57.44,20240613,15790,21.28,20241209,1.18,Y,237880,500,90 억,,951415,N,N,14334,N,00,N
20250509,140930,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19310,-280,5,-1.43,1350801425,69773,35.77,19800,19800,19110,25450,13720,19590,19359.94,5.26,0,1939,20383,19986,19253,18856,18123,20185,19055,90,5860,500,14100,10,1,18071353,3490,12.52,1.42,12,0.39,1542.00,13605.00,45000,20240613,-57.09,15790,20241209,22.29,22850,-15.49,20250314,17240,12.01,20250409,45000,-57.09,20240613,15790,22.29,20241209,1.18,Y,237880,500,90 억,,951415,N,N,14334,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 160924 55 60.00 KOSDAQ 화학 N N N Y 60 N 18690 -440 5 -2.30 1736776230 91974 92.59 19290 19330 18650 24850 13400 19130 18883.31 5.30 0 -12670 20063 19596 19333 18866 18603 19465 18735 90 5720 500 13770 10 1 18071353 3378 12.12 1.37 12 0.51 1542.00 13605.00 45000 20240613 -58.47 15790 20241209 18.37 22850 -18.21 20250314 17240 8.41 20250409 45000 -58.47 20240613 15790 18.37 20241209 1.22 Y 237880 500 90 억 957204 N N 7054 N 00 N
3 20250512 150934 55 60.00 KOSDAQ 화학 N N N Y 60 N 18700 -430 5 -2.25 1659013240 87814 88.40 19290 19330 18650 24850 13400 19130 18892.08 5.30 0 -12077 20063 19596 19333 18866 18603 19465 18735 90 5720 500 13770 10 1 18071353 3379 12.13 1.37 12 0.49 1542.00 13605.00 45000 20240613 -58.44 15790 20241209 18.43 22850 -18.16 20250314 17240 8.47 20250409 45000 -58.44 20240613 15790 18.43 20241209 1.22 Y 237880 500 90 억 957204 N N 17080 N 00 N
4 20250512 140932 55 60.00 KOSDAQ 화학 N N N Y 60 N 18830 -300 5 -1.57 1339742500 70775 71.25 19290 19330 18650 24850 13400 19130 18929.32 5.30 0 -4415 20063 19596 19333 18866 18603 19465 18735 90 5720 500 13770 10 1 18071353 3403 12.21 1.38 12 0.39 1542.00 13605.00 45000 20240613 -58.16 15790 20241209 19.25 22850 -17.59 20250314 17240 9.22 20250409 45000 -58.16 20240613 15790 19.25 20241209 1.22 Y 237880 500 90 억 957204 N N 17080 N 00 N
5 20250512 130932 55 60.00 KOSDAQ 화학 N N N Y 60 N 18870 -260 5 -1.36 1205053400 63634 64.06 19290 19330 18650 24850 13400 19130 18936.95 5.30 0 -3890 20063 19596 19333 18866 18603 19465 18735 90 5720 500 13770 10 1 18071353 3410 12.24 1.39 12 0.35 1542.00 13605.00 45000 20240613 -58.07 15790 20241209 19.51 22850 -17.42 20250314 17240 9.45 20250409 45000 -58.07 20240613 15790 19.51 20241209 1.22 Y 237880 500 90 억 957204 N N 17080 N 00 N
6 20250512 120932 55 60.00 KOSDAQ 화학 N N N Y 60 N 18790 -340 5 -1.78 1108611730 58509 58.90 19290 19330 18650 24850 13400 19130 18947.40 5.30 0 -4324 20063 19596 19333 18866 18603 19465 18735 90 5720 500 13770 10 1 18071353 3396 12.19 1.38 12 0.32 1542.00 13605.00 45000 20240613 -58.24 15790 20241209 19.00 22850 -17.77 20250314 17240 8.99 20250409 45000 -58.24 20240613 15790 19.00 20241209 1.22 Y 237880 500 90 억 957204 N N 17080 N 00 N
7 20250512 110932 55 60.00 KOSDAQ 화학 N N N Y 60 N 18970 -160 5 -0.84 911212915 48037 48.36 19290 19330 18650 24850 13400 19130 18968.64 5.30 0 482 20063 19596 19333 18866 18603 19465 18735 90 5720 500 13770 10 1 18071353 3428 12.30 1.39 12 0.27 1542.00 13605.00 45000 20240613 -57.84 15790 20241209 20.14 22850 -16.98 20250314 17240 10.03 20250409 45000 -57.84 20240613 15790 20.14 20241209 1.22 Y 237880 500 90 억 957204 N N 17080 N 00 N
8 20250512 100930 55 60.00 KOSDAQ 화학 N N N Y 60 N 18890 -240 5 -1.25 740474650 39031 39.29 19290 19330 18650 24850 13400 19130 18971.04 5.30 0 -1400 20063 19596 19333 18866 18603 19465 18735 90 5720 500 13770 10 1 18071353 3414 12.25 1.39 12 0.22 1542.00 13605.00 45000 20240613 -58.02 15790 20241209 19.63 22850 -17.33 20250314 17240 9.57 20250409 45000 -58.02 20240613 15790 19.63 20241209 1.22 Y 237880 500 90 억 957204 N N 17080 N 00 N
9 20250512 090932 55 60.00 KOSDAQ 화학 N N N Y 60 N 19150 20 2 0.10 280047140 14636 14.73 19290 19330 18650 24850 13400 19130 19134.16 5.30 0 -3038 20063 19596 19333 18866 18603 19465 18735 90 5720 500 13770 10 1 18071353 3461 12.42 1.41 12 0.08 1542.00 13605.00 45000 20240613 -57.44 15790 20241209 21.28 22850 -16.19 20250314 17240 11.08 20250409 45000 -57.44 20240613 15790 21.28 20241209 1.22 Y 237880 500 90 억 957204 N N 17080 N 00 N
10 20250509 160923 55 60.00 KOSDAQ 화학 N N N Y 60 N 19130 -460 5 -2.35 1917020090 99334 50.92 19800 19800 19070 25450 13720 19590 19298.95 5.26 0 4689 20383 19986 19253 18856 18123 20185 19055 90 5860 500 14100 10 1 18071353 3457 12.41 1.41 12 0.55 1542.00 13605.00 45000 20240613 -57.49 15790 20241209 21.15 22850 -16.28 20250314 17240 10.96 20250409 45000 -57.49 20240613 15790 21.15 20241209 1.18 Y 237880 500 90 억 951415 N N 16948 N 00 N
11 20250509 150934 55 60.00 KOSDAQ 화학 N N N Y 60 N 19150 -440 5 -2.25 1713312090 88671 45.45 19800 19800 19100 25450 13720 19590 19322.12 5.26 0 2010 20383 19986 19253 18856 18123 20185 19055 90 5860 500 14100 10 1 18071353 3461 12.42 1.41 12 0.49 1542.00 13605.00 45000 20240613 -57.44 15790 20241209 21.28 22850 -16.19 20250314 17240 11.08 20250409 45000 -57.44 20240613 15790 21.28 20241209 1.18 Y 237880 500 90 억 951415 N N 14334 N 00 N
12 20250509 140930 55 60.00 KOSDAQ 화학 N N N Y 60 N 19310 -280 5 -1.43 1350801425 69773 35.77 19800 19800 19110 25450 13720 19590 19359.94 5.26 0 1939 20383 19986 19253 18856 18123 20185 19055 90 5860 500 14100 10 1 18071353 3490 12.52 1.42 12 0.39 1542.00 13605.00 45000 20240613 -57.09 15790 20241209 22.29 22850 -15.49 20250314 17240 12.01 20250409 45000 -57.09 20240613 15790 22.29 20241209 1.18 Y 237880 500 90 억 951415 N N 14334 N 00 N