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
290380/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
20250512,161008,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240426,0.00,2300,20240426,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250512,151019,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240426,0.00,2300,20240426,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250512,141018,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240426,0.00,2300,20240426,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250512,131018,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240426,0.00,2300,20240426,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250512,121018,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240426,0.00,2300,20240426,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250512,111017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240426,0.00,2300,20240426,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250512,101015,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240426,0.00,2300,20240426,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250512,091017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240426,0.00,2300,20240426,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250509,161009,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240425,0.00,2300,20240425,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240509,2300,0.00,20240509,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250509,151019,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240425,0.00,2300,20240425,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240509,2300,0.00,20240509,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250509,141015,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240425,0.00,2300,20240425,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240509,2300,0.00,20240509,0.08,Y,290380,500,123 억,,604343,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 161008 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240426 0.00 2300 20240426 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240513 2300 0.00 20240513 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
3 20250512 151019 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240426 0.00 2300 20240426 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240513 2300 0.00 20240513 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
4 20250512 141018 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240426 0.00 2300 20240426 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240513 2300 0.00 20240513 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
5 20250512 131018 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240426 0.00 2300 20240426 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240513 2300 0.00 20240513 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
6 20250512 121018 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240426 0.00 2300 20240426 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240513 2300 0.00 20240513 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
7 20250512 111017 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240426 0.00 2300 20240426 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240513 2300 0.00 20240513 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
8 20250512 101015 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240426 0.00 2300 20240426 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240513 2300 0.00 20240513 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
9 20250512 091017 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240426 0.00 2300 20240426 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240513 2300 0.00 20240513 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
10 20250509 161009 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240425 0.00 2300 20240425 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240509 2300 0.00 20240509 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
11 20250509 151019 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240425 0.00 2300 20240425 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240509 2300 0.00 20240509 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
12 20250509 141015 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240425 0.00 2300 20240425 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240509 2300 0.00 20240509 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N