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
263020/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
20250512,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,5,2,0.17,384741762,128961,272.29,2970,3020,2950,3860,2080,2970,2983.40,3.57,0,22360,3000,2985,2965,2950,2930,2987,2952,78,890,500,2130,5,1,14499831,431,6.54,0.59,12,0.89,455.00,5083.00,4420,20241031,-32.69,2755,20240426,7.99,3410,-12.76,20250217,2840,4.75,20250409,4420,-32.69,20241031,2765,7.59,20241209,2.35,Y,263020,500,77 억,,517160,N,N,3977,N,00,N
20250512,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,10,2,0.34,337293867,112954,238.49,2970,3020,2950,3860,2080,2970,2986.12,3.57,0,19763,3000,2985,2965,2950,2930,2987,2952,78,890,500,2130,5,1,14499831,432,6.55,0.59,12,0.78,455.00,5083.00,4420,20241031,-32.58,2755,20240426,8.17,3410,-12.61,20250217,2840,4.93,20250409,4420,-32.58,20241031,2765,7.78,20241209,2.35,Y,263020,500,77 억,,517160,N,N,964,N,00,N
20250512,140954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,30,2,1.01,236072992,78747,166.27,2970,3020,2970,3860,2080,2970,2997.87,3.57,0,9608,3000,2985,2965,2950,2930,2987,2952,78,890,500,2130,5,1,14499831,435,6.59,0.59,12,0.54,455.00,5083.00,4420,20241031,-32.13,2755,20240426,8.89,3410,-12.02,20250217,2840,5.63,20250409,4420,-32.13,20241031,2765,8.50,20241209,2.35,Y,263020,500,77 억,,517160,N,N,964,N,00,N
20250512,130954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,45,2,1.52,98368382,32782,69.22,2970,3020,2970,3860,2080,2970,3000.68,3.57,0,1811,3000,2985,2965,2950,2930,2987,2952,78,890,500,2130,5,1,14499831,437,6.63,0.59,12,0.23,455.00,5083.00,4420,20241031,-31.79,2755,20240426,9.44,3410,-11.58,20250217,2840,6.16,20250409,4420,-31.79,20241031,2765,9.04,20241209,2.35,Y,263020,500,77 억,,517160,N,N,964,N,00,N
20250512,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,40,2,1.35,66242572,22096,46.65,2970,3020,2970,3860,2080,2970,2997.94,3.57,0,1952,3000,2985,2965,2950,2930,2987,2952,78,890,500,2130,5,1,14499831,436,6.62,0.59,12,0.15,455.00,5083.00,4420,20241031,-31.90,2755,20240426,9.26,3410,-11.73,20250217,2840,5.99,20250409,4420,-31.90,20241031,2765,8.86,20241209,2.35,Y,263020,500,77 억,,517160,N,N,964,N,00,N
20250512,110953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,35,2,1.18,54197190,18087,38.19,2970,3020,2970,3860,2080,2970,2996.47,3.57,0,2020,3000,2985,2965,2950,2930,2987,2952,78,890,500,2130,5,1,14499831,436,6.60,0.59,12,0.12,455.00,5083.00,4420,20241031,-32.01,2755,20240426,9.07,3410,-11.88,20250217,2840,5.81,20250409,4420,-32.01,20241031,2765,8.68,20241209,2.35,Y,263020,500,77 억,,517160,N,N,964,N,00,N
20250512,100951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,25,2,0.84,33229310,11098,23.43,2970,3020,2970,3860,2080,2970,2994.17,3.57,0,3943,3000,2985,2965,2950,2930,2987,2952,78,890,500,2130,5,1,14499831,434,6.58,0.59,12,0.08,455.00,5083.00,4420,20241031,-32.24,2755,20240426,8.71,3410,-12.17,20250217,2840,5.46,20250409,4420,-32.24,20241031,2765,8.32,20241209,2.35,Y,263020,500,77 억,,517160,N,N,964,N,00,N
20250512,090953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,25,2,0.84,11336940,3780,7.98,2970,3020,2970,3860,2080,2970,2999.19,3.57,0,688,3000,2985,2965,2950,2930,2987,2952,78,890,500,2130,5,1,14499831,434,6.58,0.59,12,0.03,455.00,5083.00,4420,20241031,-32.24,2755,20240426,8.71,3410,-12.17,20250217,2840,5.46,20250409,4420,-32.24,20241031,2765,8.32,20241209,2.35,Y,263020,500,77 억,,517160,N,N,964,N,00,N
20250509,160944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,5,2,0.17,134614835,45407,50.99,2970,2980,2945,3850,2080,2965,2964.29,3.54,0,3538,3025,2995,2975,2945,2925,2985,2935,78,885,500,2130,5,1,14499831,431,6.53,0.58,12,0.31,455.00,5083.00,4420,20241031,-32.81,2755,20240426,7.80,3410,-12.90,20250217,2840,4.58,20250409,4420,-32.81,20241031,2765,7.41,20241209,2.50,Y,263020,500,77 억,,512771,N,N,964,N,00,N
20250509,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,10,2,0.34,113995725,38468,43.20,2970,2975,2945,3850,2080,2965,2963.39,3.54,0,2779,3025,2995,2975,2945,2925,2985,2935,78,885,500,2130,5,1,14499831,431,6.54,0.59,12,0.27,455.00,5083.00,4420,20241031,-32.69,2755,20240426,7.99,3410,-12.76,20250217,2840,4.75,20250409,4420,-32.69,20241031,2765,7.59,20241209,2.50,Y,263020,500,77 억,,512771,N,N,4116,N,00,N
20250509,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,5,2,0.17,87574465,29559,33.19,2970,2975,2945,3850,2080,2965,2962.70,3.54,0,574,3025,2995,2975,2945,2925,2985,2935,78,885,500,2130,5,1,14499831,431,6.53,0.58,12,0.20,455.00,5083.00,4420,20241031,-32.81,2755,20240426,7.80,3410,-12.90,20250217,2840,4.58,20250409,4420,-32.81,20241031,2765,7.41,20241209,2.50,Y,263020,500,77 억,,512771,N,N,4116,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 160945 57 100.00 KOSDAQ 화학 N N N N N 2975 5 2 0.17 384741762 128961 272.29 2970 3020 2950 3860 2080 2970 2983.40 3.57 0 22360 3000 2985 2965 2950 2930 2987 2952 78 890 500 2130 5 1 14499831 431 6.54 0.59 12 0.89 455.00 5083.00 4420 20241031 -32.69 2755 20240426 7.99 3410 -12.76 20250217 2840 4.75 20250409 4420 -32.69 20241031 2765 7.59 20241209 2.35 Y 263020 500 77 억 517160 N N 3977 N 00 N
3 20250512 150955 57 100.00 KOSDAQ 화학 N N N N N 2980 10 2 0.34 337293867 112954 238.49 2970 3020 2950 3860 2080 2970 2986.12 3.57 0 19763 3000 2985 2965 2950 2930 2987 2952 78 890 500 2130 5 1 14499831 432 6.55 0.59 12 0.78 455.00 5083.00 4420 20241031 -32.58 2755 20240426 8.17 3410 -12.61 20250217 2840 4.93 20250409 4420 -32.58 20241031 2765 7.78 20241209 2.35 Y 263020 500 77 억 517160 N N 964 N 00 N
4 20250512 140954 57 100.00 KOSDAQ 화학 N N N N N 3000 30 2 1.01 236072992 78747 166.27 2970 3020 2970 3860 2080 2970 2997.87 3.57 0 9608 3000 2985 2965 2950 2930 2987 2952 78 890 500 2130 5 1 14499831 435 6.59 0.59 12 0.54 455.00 5083.00 4420 20241031 -32.13 2755 20240426 8.89 3410 -12.02 20250217 2840 5.63 20250409 4420 -32.13 20241031 2765 8.50 20241209 2.35 Y 263020 500 77 억 517160 N N 964 N 00 N
5 20250512 130954 57 100.00 KOSDAQ 화학 N N N N N 3015 45 2 1.52 98368382 32782 69.22 2970 3020 2970 3860 2080 2970 3000.68 3.57 0 1811 3000 2985 2965 2950 2930 2987 2952 78 890 500 2130 5 1 14499831 437 6.63 0.59 12 0.23 455.00 5083.00 4420 20241031 -31.79 2755 20240426 9.44 3410 -11.58 20250217 2840 6.16 20250409 4420 -31.79 20241031 2765 9.04 20241209 2.35 Y 263020 500 77 억 517160 N N 964 N 00 N
6 20250512 120954 57 100.00 KOSDAQ 화학 N N N N N 3010 40 2 1.35 66242572 22096 46.65 2970 3020 2970 3860 2080 2970 2997.94 3.57 0 1952 3000 2985 2965 2950 2930 2987 2952 78 890 500 2130 5 1 14499831 436 6.62 0.59 12 0.15 455.00 5083.00 4420 20241031 -31.90 2755 20240426 9.26 3410 -11.73 20250217 2840 5.99 20250409 4420 -31.90 20241031 2765 8.86 20241209 2.35 Y 263020 500 77 억 517160 N N 964 N 00 N
7 20250512 110953 57 100.00 KOSDAQ 화학 N N N N N 3005 35 2 1.18 54197190 18087 38.19 2970 3020 2970 3860 2080 2970 2996.47 3.57 0 2020 3000 2985 2965 2950 2930 2987 2952 78 890 500 2130 5 1 14499831 436 6.60 0.59 12 0.12 455.00 5083.00 4420 20241031 -32.01 2755 20240426 9.07 3410 -11.88 20250217 2840 5.81 20250409 4420 -32.01 20241031 2765 8.68 20241209 2.35 Y 263020 500 77 억 517160 N N 964 N 00 N
8 20250512 100951 57 100.00 KOSDAQ 화학 N N N N N 2995 25 2 0.84 33229310 11098 23.43 2970 3020 2970 3860 2080 2970 2994.17 3.57 0 3943 3000 2985 2965 2950 2930 2987 2952 78 890 500 2130 5 1 14499831 434 6.58 0.59 12 0.08 455.00 5083.00 4420 20241031 -32.24 2755 20240426 8.71 3410 -12.17 20250217 2840 5.46 20250409 4420 -32.24 20241031 2765 8.32 20241209 2.35 Y 263020 500 77 억 517160 N N 964 N 00 N
9 20250512 090953 57 100.00 KOSDAQ 화학 N N N N N 2995 25 2 0.84 11336940 3780 7.98 2970 3020 2970 3860 2080 2970 2999.19 3.57 0 688 3000 2985 2965 2950 2930 2987 2952 78 890 500 2130 5 1 14499831 434 6.58 0.59 12 0.03 455.00 5083.00 4420 20241031 -32.24 2755 20240426 8.71 3410 -12.17 20250217 2840 5.46 20250409 4420 -32.24 20241031 2765 8.32 20241209 2.35 Y 263020 500 77 억 517160 N N 964 N 00 N
10 20250509 160944 57 100.00 KOSDAQ 화학 N N N N N 2970 5 2 0.17 134614835 45407 50.99 2970 2980 2945 3850 2080 2965 2964.29 3.54 0 3538 3025 2995 2975 2945 2925 2985 2935 78 885 500 2130 5 1 14499831 431 6.53 0.58 12 0.31 455.00 5083.00 4420 20241031 -32.81 2755 20240426 7.80 3410 -12.90 20250217 2840 4.58 20250409 4420 -32.81 20241031 2765 7.41 20241209 2.50 Y 263020 500 77 억 512771 N N 964 N 00 N
11 20250509 150955 57 100.00 KOSDAQ 화학 N N N N N 2975 10 2 0.34 113995725 38468 43.20 2970 2975 2945 3850 2080 2965 2963.39 3.54 0 2779 3025 2995 2975 2945 2925 2985 2935 78 885 500 2130 5 1 14499831 431 6.54 0.59 12 0.27 455.00 5083.00 4420 20241031 -32.69 2755 20240426 7.99 3410 -12.76 20250217 2840 4.75 20250409 4420 -32.69 20241031 2765 7.59 20241209 2.50 Y 263020 500 77 억 512771 N N 4116 N 00 N
12 20250509 140951 57 100.00 KOSDAQ 화학 N N N N N 2970 5 2 0.17 87574465 29559 33.19 2970 2975 2945 3850 2080 2965 2962.70 3.54 0 574 3025 2995 2975 2945 2925 2985 2935 78 885 500 2130 5 1 14499831 431 6.53 0.58 12 0.20 455.00 5083.00 4420 20241031 -32.81 2755 20240426 7.80 3410 -12.90 20250217 2840 4.58 20250409 4420 -32.81 20241031 2765 7.41 20241209 2.50 Y 263020 500 77 억 512771 N N 4116 N 00 N