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
250930/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
20250512,160935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,474,1,2,0.21,46236508,96417,48.02,473,493,473,614,332,473,479.55,0.59,0,2107,506,489,480,463,454,485,459,33,141,100,300,1,1,33000440,156,-2.62,0.93,12,0.29,-181.00,509.00,850,20240613,-44.24,313,20241209,51.44,586,-19.11,20250110,372,27.42,20250305,850,-44.24,20240613,313,51.44,20241209,0.07,Y,250930,100,33 억,,195274,N,N,0,N,00,N
20250512,150945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,474,1,2,0.21,39686834,82628,41.15,473,493,473,614,332,473,480.31,0.59,0,2711,506,489,480,463,454,485,459,33,141,100,300,1,1,33000440,156,-2.62,0.93,12,0.25,-181.00,509.00,850,20240613,-44.24,313,20241209,51.44,586,-19.11,20250110,372,27.42,20250305,850,-44.24,20240613,313,51.44,20241209,0.07,Y,250930,100,33 억,,195274,N,N,0,N,00,N
20250512,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,474,1,2,0.21,31173910,64686,32.22,473,493,473,614,332,473,481.93,0.59,0,1023,506,489,480,463,454,485,459,33,141,100,300,1,1,33000440,156,-2.62,0.93,12,0.20,-181.00,509.00,850,20240613,-44.24,313,20241209,51.44,586,-19.11,20250110,372,27.42,20250305,850,-44.24,20240613,313,51.44,20241209,0.07,Y,250930,100,33 억,,195274,N,N,0,N,00,N
20250512,130944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,481,8,2,1.69,23907007,49373,24.59,473,493,473,614,332,473,484.21,0.59,0,-4968,506,489,480,463,454,485,459,33,141,100,300,1,1,33000440,159,-2.66,0.94,12,0.15,-181.00,509.00,850,20240613,-43.41,313,20241209,53.67,586,-17.92,20250110,372,29.30,20250305,850,-43.41,20240613,313,53.67,20241209,0.07,Y,250930,100,33 억,,195274,N,N,0,N,00,N
20250512,120944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,481,8,2,1.69,22386411,46211,23.02,473,493,473,614,332,473,484.44,0.59,0,-5154,506,489,480,463,454,485,459,33,141,100,300,1,1,33000440,159,-2.66,0.94,12,0.14,-181.00,509.00,850,20240613,-43.41,313,20241209,53.67,586,-17.92,20250110,372,29.30,20250305,850,-43.41,20240613,313,53.67,20241209,0.07,Y,250930,100,33 억,,195274,N,N,0,N,00,N
20250512,110943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,485,12,2,2.54,20084293,41429,20.63,473,493,473,614,332,473,484.79,0.59,0,-4904,506,489,480,463,454,485,459,33,141,100,300,1,1,33000440,160,-2.68,0.95,12,0.13,-181.00,509.00,850,20240613,-42.94,313,20241209,54.95,586,-17.24,20250110,372,30.38,20250305,850,-42.94,20240613,313,54.95,20241209,0.07,Y,250930,100,33 억,,195274,N,N,0,N,00,N
20250512,100941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,488,15,2,3.17,16250678,33477,16.67,473,493,473,614,332,473,485.43,0.59,0,-4977,506,489,480,463,454,485,459,33,141,100,300,1,1,33000440,161,-2.70,0.96,12,0.10,-181.00,509.00,850,20240613,-42.59,313,20241209,55.91,586,-16.72,20250110,372,31.18,20250305,850,-42.59,20240613,313,55.91,20241209,0.07,Y,250930,100,33 억,,195274,N,N,0,N,00,N
20250512,090943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,488,15,2,3.17,5003597,10398,5.18,473,493,473,614,332,473,481.21,0.59,0,315,506,489,480,463,454,485,459,33,141,100,300,1,1,33000440,161,-2.70,0.96,12,0.03,-181.00,509.00,850,20240613,-42.59,313,20241209,55.91,586,-16.72,20250110,372,31.18,20250305,850,-42.59,20240613,313,55.91,20241209,0.07,Y,250930,100,33 억,,195274,N,N,0,N,00,N
20250509,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,473,0,3,0.00,94888611,198723,9.49,489,497,471,614,332,473,477.49,0.59,0,-235,586,529,493,436,400,558,465,33,141,100,300,1,1,33000440,156,-2.61,0.93,12,0.60,-181.00,509.00,850,20240613,-44.35,313,20241209,51.12,586,-19.28,20250110,372,27.15,20250305,850,-44.35,20240613,313,51.12,20241209,0.07,Y,250930,100,33 억,,195847,N,N,0,N,00,N
20250509,150945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,475,2,2,0.42,91529226,191604,9.15,489,497,472,614,332,473,477.70,0.59,0,-112,586,529,493,436,400,558,465,33,141,100,300,1,1,33000440,157,-2.62,0.93,12,0.58,-181.00,509.00,850,20240613,-44.12,313,20241209,51.76,586,-18.94,20250110,372,27.69,20250305,850,-44.12,20240613,313,51.76,20241209,0.07,Y,250930,100,33 억,,195847,N,N,0,N,00,N
20250509,140941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,475,2,2,0.42,82859698,173287,8.27,489,497,473,614,332,473,478.16,0.59,0,-604,586,529,493,436,400,558,465,33,141,100,300,1,1,33000440,157,-2.62,0.93,12,0.53,-181.00,509.00,850,20240613,-44.12,313,20241209,51.76,586,-18.94,20250110,372,27.69,20250305,850,-44.12,20240613,313,51.76,20241209,0.07,Y,250930,100,33 억,,195847,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 160935 57 100.00 KOSDAQ 화학 N N N N N 474 1 2 0.21 46236508 96417 48.02 473 493 473 614 332 473 479.55 0.59 0 2107 506 489 480 463 454 485 459 33 141 100 300 1 1 33000440 156 -2.62 0.93 12 0.29 -181.00 509.00 850 20240613 -44.24 313 20241209 51.44 586 -19.11 20250110 372 27.42 20250305 850 -44.24 20240613 313 51.44 20241209 0.07 Y 250930 100 33 억 195274 N N 0 N 00 N
3 20250512 150945 57 100.00 KOSDAQ 화학 N N N N N 474 1 2 0.21 39686834 82628 41.15 473 493 473 614 332 473 480.31 0.59 0 2711 506 489 480 463 454 485 459 33 141 100 300 1 1 33000440 156 -2.62 0.93 12 0.25 -181.00 509.00 850 20240613 -44.24 313 20241209 51.44 586 -19.11 20250110 372 27.42 20250305 850 -44.24 20240613 313 51.44 20241209 0.07 Y 250930 100 33 억 195274 N N 0 N 00 N
4 20250512 140943 57 100.00 KOSDAQ 화학 N N N N N 474 1 2 0.21 31173910 64686 32.22 473 493 473 614 332 473 481.93 0.59 0 1023 506 489 480 463 454 485 459 33 141 100 300 1 1 33000440 156 -2.62 0.93 12 0.20 -181.00 509.00 850 20240613 -44.24 313 20241209 51.44 586 -19.11 20250110 372 27.42 20250305 850 -44.24 20240613 313 51.44 20241209 0.07 Y 250930 100 33 억 195274 N N 0 N 00 N
5 20250512 130944 57 100.00 KOSDAQ 화학 N N N N N 481 8 2 1.69 23907007 49373 24.59 473 493 473 614 332 473 484.21 0.59 0 -4968 506 489 480 463 454 485 459 33 141 100 300 1 1 33000440 159 -2.66 0.94 12 0.15 -181.00 509.00 850 20240613 -43.41 313 20241209 53.67 586 -17.92 20250110 372 29.30 20250305 850 -43.41 20240613 313 53.67 20241209 0.07 Y 250930 100 33 억 195274 N N 0 N 00 N
6 20250512 120944 57 100.00 KOSDAQ 화학 N N N N N 481 8 2 1.69 22386411 46211 23.02 473 493 473 614 332 473 484.44 0.59 0 -5154 506 489 480 463 454 485 459 33 141 100 300 1 1 33000440 159 -2.66 0.94 12 0.14 -181.00 509.00 850 20240613 -43.41 313 20241209 53.67 586 -17.92 20250110 372 29.30 20250305 850 -43.41 20240613 313 53.67 20241209 0.07 Y 250930 100 33 억 195274 N N 0 N 00 N
7 20250512 110943 57 100.00 KOSDAQ 화학 N N N N N 485 12 2 2.54 20084293 41429 20.63 473 493 473 614 332 473 484.79 0.59 0 -4904 506 489 480 463 454 485 459 33 141 100 300 1 1 33000440 160 -2.68 0.95 12 0.13 -181.00 509.00 850 20240613 -42.94 313 20241209 54.95 586 -17.24 20250110 372 30.38 20250305 850 -42.94 20240613 313 54.95 20241209 0.07 Y 250930 100 33 억 195274 N N 0 N 00 N
8 20250512 100941 57 100.00 KOSDAQ 화학 N N N N N 488 15 2 3.17 16250678 33477 16.67 473 493 473 614 332 473 485.43 0.59 0 -4977 506 489 480 463 454 485 459 33 141 100 300 1 1 33000440 161 -2.70 0.96 12 0.10 -181.00 509.00 850 20240613 -42.59 313 20241209 55.91 586 -16.72 20250110 372 31.18 20250305 850 -42.59 20240613 313 55.91 20241209 0.07 Y 250930 100 33 억 195274 N N 0 N 00 N
9 20250512 090943 57 100.00 KOSDAQ 화학 N N N N N 488 15 2 3.17 5003597 10398 5.18 473 493 473 614 332 473 481.21 0.59 0 315 506 489 480 463 454 485 459 33 141 100 300 1 1 33000440 161 -2.70 0.96 12 0.03 -181.00 509.00 850 20240613 -42.59 313 20241209 55.91 586 -16.72 20250110 372 31.18 20250305 850 -42.59 20240613 313 55.91 20241209 0.07 Y 250930 100 33 억 195274 N N 0 N 00 N
10 20250509 160934 57 100.00 KOSDAQ 화학 N N N N N 473 0 3 0.00 94888611 198723 9.49 489 497 471 614 332 473 477.49 0.59 0 -235 586 529 493 436 400 558 465 33 141 100 300 1 1 33000440 156 -2.61 0.93 12 0.60 -181.00 509.00 850 20240613 -44.35 313 20241209 51.12 586 -19.28 20250110 372 27.15 20250305 850 -44.35 20240613 313 51.12 20241209 0.07 Y 250930 100 33 억 195847 N N 0 N 00 N
11 20250509 150945 57 100.00 KOSDAQ 화학 N N N N N 475 2 2 0.42 91529226 191604 9.15 489 497 472 614 332 473 477.70 0.59 0 -112 586 529 493 436 400 558 465 33 141 100 300 1 1 33000440 157 -2.62 0.93 12 0.58 -181.00 509.00 850 20240613 -44.12 313 20241209 51.76 586 -18.94 20250110 372 27.69 20250305 850 -44.12 20240613 313 51.76 20241209 0.07 Y 250930 100 33 억 195847 N N 0 N 00 N
12 20250509 140941 57 100.00 KOSDAQ 화학 N N N N N 475 2 2 0.42 82859698 173287 8.27 489 497 473 614 332 473 478.16 0.59 0 -604 586 529 493 436 400 558 465 33 141 100 300 1 1 33000440 157 -2.62 0.93 12 0.53 -181.00 509.00 850 20240613 -44.12 313 20241209 51.76 586 -18.94 20250110 372 27.69 20250305 850 -44.12 20240613 313 51.76 20241209 0.07 Y 250930 100 33 억 195847 N N 0 N 00 N