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
239890/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
20250512,160926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,330,2,5.80,147170470,25025,48.25,5690,6020,5640,7390,3990,5690,5880.38,6.02,0,12771,6170,5930,5780,5540,5390,5855,5465,50,1700,500,3860,10,1,9935755,598,17.65,1.14,12,0.25,341.00,5260.00,19800,20240701,-69.60,4955,20250409,21.49,9070,-33.63,20250115,4955,21.49,20250409,19800,-69.60,20240701,4955,21.49,20250409,3.02,Y,239890,500,49 억,,598340,N,N,46,N,00,N
20250512,150936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,300,2,5.27,135783570,23119,44.58,5690,5990,5640,7390,3990,5690,5873.25,6.02,0,12457,6170,5930,5780,5540,5390,5855,5465,50,1700,500,3860,10,1,9935755,595,17.57,1.14,12,0.23,341.00,5260.00,19800,20240701,-69.75,4955,20250409,20.89,9070,-33.96,20250115,4955,20.89,20250409,19800,-69.75,20240701,4955,20.89,20250409,3.02,Y,239890,500,49 억,,598340,N,N,46,N,00,N
20250512,140934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,210,2,3.69,90060190,15441,29.77,5690,5940,5640,7390,3990,5690,5832.54,6.02,0,7225,6170,5930,5780,5540,5390,5855,5465,50,1700,500,3860,10,1,9935755,586,17.30,1.12,12,0.16,341.00,5260.00,19800,20240701,-70.20,4955,20250409,19.07,9070,-34.95,20250115,4955,19.07,20250409,19800,-70.20,20240701,4955,19.07,20250409,3.02,Y,239890,500,49 억,,598340,N,N,46,N,00,N
20250512,130935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,170,2,2.99,76933450,13212,25.48,5690,5940,5640,7390,3990,5690,5823.00,6.02,0,5448,6170,5930,5780,5540,5390,5855,5465,50,1700,500,3860,10,1,9935755,582,17.18,1.11,12,0.13,341.00,5260.00,19800,20240701,-70.40,4955,20250409,18.26,9070,-35.39,20250115,4955,18.26,20250409,19800,-70.40,20240701,4955,18.26,20250409,3.02,Y,239890,500,49 억,,598340,N,N,46,N,00,N
20250512,120935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,190,2,3.34,56175440,9672,18.65,5690,5940,5640,7390,3990,5690,5808.05,6.02,0,4240,6170,5930,5780,5540,5390,5855,5465,50,1700,500,3860,10,1,9935755,584,17.24,1.12,12,0.10,341.00,5260.00,19800,20240701,-70.30,4955,20250409,18.67,9070,-35.17,20250115,4955,18.67,20250409,19800,-70.30,20240701,4955,18.67,20250409,3.02,Y,239890,500,49 억,,598340,N,N,46,N,00,N
20250512,110934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5920,230,2,4.04,39009430,6753,13.02,5690,5940,5640,7390,3990,5690,5776.61,6.02,0,3243,6170,5930,5780,5540,5390,5855,5465,50,1700,500,3860,10,1,9935755,588,17.36,1.13,12,0.07,341.00,5260.00,19800,20240701,-70.10,4955,20250409,19.48,9070,-34.73,20250115,4955,19.48,20250409,19800,-70.10,20240701,4955,19.48,20250409,3.02,Y,239890,500,49 억,,598340,N,N,46,N,00,N
20250512,100932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,40,2,0.70,12027590,2114,4.08,5690,5740,5640,7390,3990,5690,5689.49,6.02,0,581,6170,5930,5780,5540,5390,5855,5465,50,1700,500,3860,10,1,9935755,569,16.80,1.09,12,0.02,341.00,5260.00,19800,20240701,-71.06,4955,20250409,15.64,9070,-36.82,20250115,4955,15.64,20250409,19800,-71.06,20240701,4955,15.64,20250409,3.02,Y,239890,500,49 억,,598340,N,N,46,N,00,N
20250512,090934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,30,2,0.53,4189460,735,1.42,5690,5730,5690,7390,3990,5690,5699.95,6.02,0,560,6170,5930,5780,5540,5390,5855,5465,50,1700,500,3860,10,1,9935755,568,16.77,1.09,12,0.01,341.00,5260.00,19800,20240701,-71.11,4955,20250409,15.44,9070,-36.93,20250115,4955,15.44,20250409,19800,-71.11,20240701,4955,15.44,20250409,3.02,Y,239890,500,49 억,,598340,N,N,46,N,00,N
20250509,160925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-300,5,-5.01,297508650,51813,364.44,6020,6020,5630,7780,4200,5990,5741.97,5.97,0,1150,6196,6092,5996,5892,5796,6145,5945,50,1790,500,4070,10,1,9935755,565,16.69,1.08,12,0.52,341.00,5260.00,19800,20240701,-71.26,4955,20250409,14.83,9070,-37.27,20250115,4955,14.83,20250409,19800,-71.26,20240701,4955,14.83,20250409,3.05,Y,239890,500,49 억,,592864,N,N,46,N,00,N
20250509,150936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,-270,5,-4.51,291666190,50789,357.24,6020,6020,5630,7780,4200,5990,5742.70,5.97,0,1436,6196,6092,5996,5892,5796,6145,5945,50,1790,500,4070,10,1,9935755,568,16.77,1.09,12,0.51,341.00,5260.00,19800,20240701,-71.11,4955,20250409,15.44,9070,-36.93,20250115,4955,15.44,20250409,19800,-71.11,20240701,4955,15.44,20250409,3.05,Y,239890,500,49 억,,592864,N,N,0,N,00,N
20250509,140932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,-280,5,-4.67,260939950,45409,319.40,6020,6020,5630,7780,4200,5990,5746.44,5.97,0,-547,6196,6092,5996,5892,5796,6145,5945,50,1790,500,4070,10,1,9935755,567,16.74,1.09,12,0.46,341.00,5260.00,19800,20240701,-71.16,4955,20250409,15.24,9070,-37.05,20250115,4955,15.24,20250409,19800,-71.16,20240701,4955,15.24,20250409,3.05,Y,239890,500,49 억,,592864,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 160926 57 100.00 KOSDAQ 화학 N N N N N 6020 330 2 5.80 147170470 25025 48.25 5690 6020 5640 7390 3990 5690 5880.38 6.02 0 12771 6170 5930 5780 5540 5390 5855 5465 50 1700 500 3860 10 1 9935755 598 17.65 1.14 12 0.25 341.00 5260.00 19800 20240701 -69.60 4955 20250409 21.49 9070 -33.63 20250115 4955 21.49 20250409 19800 -69.60 20240701 4955 21.49 20250409 3.02 Y 239890 500 49 억 598340 N N 46 N 00 N
3 20250512 150936 57 100.00 KOSDAQ 화학 N N N N N 5990 300 2 5.27 135783570 23119 44.58 5690 5990 5640 7390 3990 5690 5873.25 6.02 0 12457 6170 5930 5780 5540 5390 5855 5465 50 1700 500 3860 10 1 9935755 595 17.57 1.14 12 0.23 341.00 5260.00 19800 20240701 -69.75 4955 20250409 20.89 9070 -33.96 20250115 4955 20.89 20250409 19800 -69.75 20240701 4955 20.89 20250409 3.02 Y 239890 500 49 억 598340 N N 46 N 00 N
4 20250512 140934 57 100.00 KOSDAQ 화학 N N N N N 5900 210 2 3.69 90060190 15441 29.77 5690 5940 5640 7390 3990 5690 5832.54 6.02 0 7225 6170 5930 5780 5540 5390 5855 5465 50 1700 500 3860 10 1 9935755 586 17.30 1.12 12 0.16 341.00 5260.00 19800 20240701 -70.20 4955 20250409 19.07 9070 -34.95 20250115 4955 19.07 20250409 19800 -70.20 20240701 4955 19.07 20250409 3.02 Y 239890 500 49 억 598340 N N 46 N 00 N
5 20250512 130935 57 100.00 KOSDAQ 화학 N N N N N 5860 170 2 2.99 76933450 13212 25.48 5690 5940 5640 7390 3990 5690 5823.00 6.02 0 5448 6170 5930 5780 5540 5390 5855 5465 50 1700 500 3860 10 1 9935755 582 17.18 1.11 12 0.13 341.00 5260.00 19800 20240701 -70.40 4955 20250409 18.26 9070 -35.39 20250115 4955 18.26 20250409 19800 -70.40 20240701 4955 18.26 20250409 3.02 Y 239890 500 49 억 598340 N N 46 N 00 N
6 20250512 120935 57 100.00 KOSDAQ 화학 N N N N N 5880 190 2 3.34 56175440 9672 18.65 5690 5940 5640 7390 3990 5690 5808.05 6.02 0 4240 6170 5930 5780 5540 5390 5855 5465 50 1700 500 3860 10 1 9935755 584 17.24 1.12 12 0.10 341.00 5260.00 19800 20240701 -70.30 4955 20250409 18.67 9070 -35.17 20250115 4955 18.67 20250409 19800 -70.30 20240701 4955 18.67 20250409 3.02 Y 239890 500 49 억 598340 N N 46 N 00 N
7 20250512 110934 57 100.00 KOSDAQ 화학 N N N N N 5920 230 2 4.04 39009430 6753 13.02 5690 5940 5640 7390 3990 5690 5776.61 6.02 0 3243 6170 5930 5780 5540 5390 5855 5465 50 1700 500 3860 10 1 9935755 588 17.36 1.13 12 0.07 341.00 5260.00 19800 20240701 -70.10 4955 20250409 19.48 9070 -34.73 20250115 4955 19.48 20250409 19800 -70.10 20240701 4955 19.48 20250409 3.02 Y 239890 500 49 억 598340 N N 46 N 00 N
8 20250512 100932 57 100.00 KOSDAQ 화학 N N N N N 5730 40 2 0.70 12027590 2114 4.08 5690 5740 5640 7390 3990 5690 5689.49 6.02 0 581 6170 5930 5780 5540 5390 5855 5465 50 1700 500 3860 10 1 9935755 569 16.80 1.09 12 0.02 341.00 5260.00 19800 20240701 -71.06 4955 20250409 15.64 9070 -36.82 20250115 4955 15.64 20250409 19800 -71.06 20240701 4955 15.64 20250409 3.02 Y 239890 500 49 억 598340 N N 46 N 00 N
9 20250512 090934 57 100.00 KOSDAQ 화학 N N N N N 5720 30 2 0.53 4189460 735 1.42 5690 5730 5690 7390 3990 5690 5699.95 6.02 0 560 6170 5930 5780 5540 5390 5855 5465 50 1700 500 3860 10 1 9935755 568 16.77 1.09 12 0.01 341.00 5260.00 19800 20240701 -71.11 4955 20250409 15.44 9070 -36.93 20250115 4955 15.44 20250409 19800 -71.11 20240701 4955 15.44 20250409 3.02 Y 239890 500 49 억 598340 N N 46 N 00 N
10 20250509 160925 57 100.00 KOSDAQ 화학 N N N N N 5690 -300 5 -5.01 297508650 51813 364.44 6020 6020 5630 7780 4200 5990 5741.97 5.97 0 1150 6196 6092 5996 5892 5796 6145 5945 50 1790 500 4070 10 1 9935755 565 16.69 1.08 12 0.52 341.00 5260.00 19800 20240701 -71.26 4955 20250409 14.83 9070 -37.27 20250115 4955 14.83 20250409 19800 -71.26 20240701 4955 14.83 20250409 3.05 Y 239890 500 49 억 592864 N N 46 N 00 N
11 20250509 150936 57 100.00 KOSDAQ 화학 N N N N N 5720 -270 5 -4.51 291666190 50789 357.24 6020 6020 5630 7780 4200 5990 5742.70 5.97 0 1436 6196 6092 5996 5892 5796 6145 5945 50 1790 500 4070 10 1 9935755 568 16.77 1.09 12 0.51 341.00 5260.00 19800 20240701 -71.11 4955 20250409 15.44 9070 -36.93 20250115 4955 15.44 20250409 19800 -71.11 20240701 4955 15.44 20250409 3.05 Y 239890 500 49 억 592864 N N 0 N 00 N
12 20250509 140932 57 100.00 KOSDAQ 화학 N N N N N 5710 -280 5 -4.67 260939950 45409 319.40 6020 6020 5630 7780 4200 5990 5746.44 5.97 0 -547 6196 6092 5996 5892 5796 6145 5945 50 1790 500 4070 10 1 9935755 567 16.74 1.09 12 0.46 341.00 5260.00 19800 20240701 -71.16 4955 20250409 15.24 9070 -37.05 20250115 4955 15.24 20250409 19800 -71.16 20240701 4955 15.24 20250409 3.05 Y 239890 500 49 억 592864 N N 0 N 00 N