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
352700/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
20250512,161059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,0,3,0.00,38983040,15116,149.40,2600,2600,2530,3380,1820,2600,2578.92,1.30,0,33,2646,2622,2591,2567,2536,2635,2580,143,780,500,1870,5,1,26276899,683,36.11,0.42,12,0.06,72.00,6188.00,3330,20240617,-21.92,2310,20250409,12.55,3030,-14.19,20250113,2310,12.55,20250409,3330,-21.92,20240617,2310,12.55,20250409,1.01,Y,352700,500,143 억,,342791,N,N,711,N,00,N
20250512,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-15,5,-0.58,36144635,14021,138.57,2600,2600,2530,3380,1820,2600,2577.89,1.30,0,61,2646,2622,2591,2567,2536,2635,2580,143,780,500,1870,5,1,26276899,679,35.90,0.42,12,0.05,72.00,6188.00,3330,20240617,-22.37,2310,20250409,11.90,3030,-14.69,20250113,2310,11.90,20250409,3330,-22.37,20240617,2310,11.90,20250409,1.01,Y,352700,500,143 억,,342791,N,N,233,N,00,N
20250512,141110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,0,3,0.00,32000505,12420,122.75,2600,2600,2530,3380,1820,2600,2576.53,1.30,0,183,2646,2622,2591,2567,2536,2635,2580,143,780,500,1870,5,1,26276899,683,36.11,0.42,12,0.05,72.00,6188.00,3330,20240617,-21.92,2310,20250409,12.55,3030,-14.19,20250113,2310,12.55,20250409,3330,-21.92,20240617,2310,12.55,20250409,1.01,Y,352700,500,143 억,,342791,N,N,233,N,00,N
20250512,131108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-15,5,-0.58,26861125,10434,103.12,2600,2600,2530,3380,1820,2600,2574.38,1.30,0,489,2646,2622,2591,2567,2536,2635,2580,143,780,500,1870,5,1,26276899,679,35.90,0.42,12,0.04,72.00,6188.00,3330,20240617,-22.37,2310,20250409,11.90,3030,-14.69,20250113,2310,11.90,20250409,3330,-22.37,20240617,2310,11.90,20250409,1.01,Y,352700,500,143 억,,342791,N,N,233,N,00,N
20250512,121109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-15,5,-0.58,26089630,10135,100.17,2600,2600,2530,3380,1820,2600,2574.21,1.30,0,304,2646,2622,2591,2567,2536,2635,2580,143,780,500,1870,5,1,26276899,679,35.90,0.42,12,0.04,72.00,6188.00,3330,20240617,-22.37,2310,20250409,11.90,3030,-14.69,20250113,2310,11.90,20250409,3330,-22.37,20240617,2310,11.90,20250409,1.01,Y,352700,500,143 억,,342791,N,N,233,N,00,N
20250512,111108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-20,5,-0.77,24790265,9632,95.20,2600,2600,2530,3380,1820,2600,2573.74,1.30,0,250,2646,2622,2591,2567,2536,2635,2580,143,780,500,1870,5,1,26276899,678,35.83,0.42,12,0.04,72.00,6188.00,3330,20240617,-22.52,2310,20250409,11.69,3030,-14.85,20250113,2310,11.69,20250409,3330,-22.52,20240617,2310,11.69,20250409,1.01,Y,352700,500,143 억,,342791,N,N,233,N,00,N
20250512,101105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-45,5,-1.73,17312505,6723,66.45,2600,2600,2530,3380,1820,2600,2575.12,1.30,0,360,2646,2622,2591,2567,2536,2635,2580,143,780,500,1870,5,1,26276899,671,35.49,0.41,12,0.03,72.00,6188.00,3330,20240617,-23.27,2310,20250409,10.61,3030,-15.68,20250113,2310,10.61,20250409,3330,-23.27,20240617,2310,10.61,20250409,1.01,Y,352700,500,143 억,,342791,N,N,233,N,00,N
20250512,091108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-10,5,-0.38,1147380,443,4.38,2600,2600,2585,3380,1820,2600,2590.02,1.30,0,-4,2646,2622,2591,2567,2536,2635,2580,143,780,500,1870,5,1,26276899,681,35.97,0.42,12,0.00,72.00,6188.00,3330,20240617,-22.22,2310,20250409,12.12,3030,-14.52,20250113,2310,12.12,20250409,3330,-22.22,20240617,2310,12.12,20250409,1.01,Y,352700,500,143 억,,342791,N,N,233,N,00,N
20250509,161059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,20,2,0.78,26065160,10107,155.92,2580,2615,2560,3350,1810,2580,2578.91,1.30,0,484,2623,2601,2578,2556,2533,2602,2557,143,770,500,1850,5,1,26276899,683,36.11,0.42,12,0.04,72.00,6188.00,3330,20240617,-21.92,2310,20250409,12.55,3030,-14.19,20250113,2310,12.55,20250409,3330,-21.92,20240617,2310,12.55,20250409,1.02,Y,352700,500,143 억,,342471,N,N,233,N,00,N
20250509,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-20,5,-0.78,20705870,8034,123.94,2580,2615,2560,3350,1810,2580,2577.28,1.30,0,560,2623,2601,2578,2556,2533,2602,2557,143,770,500,1850,5,1,26276899,673,35.56,0.41,12,0.03,72.00,6188.00,3330,20240617,-23.12,2310,20250409,10.82,3030,-15.51,20250113,2310,10.82,20250409,3330,-23.12,20240617,2310,10.82,20250409,1.02,Y,352700,500,143 억,,342471,N,N,1694,N,00,N
20250509,141107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-20,5,-0.78,16356700,6340,97.81,2580,2615,2560,3350,1810,2580,2579.92,1.30,0,529,2623,2601,2578,2556,2533,2602,2557,143,770,500,1850,5,1,26276899,673,35.56,0.41,12,0.02,72.00,6188.00,3330,20240617,-23.12,2310,20250409,10.82,3030,-15.51,20250113,2310,10.82,20250409,3330,-23.12,20240617,2310,10.82,20250409,1.02,Y,352700,500,143 억,,342471,N,N,1694,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 161059 57 100.00 KOSDAQ 화학 N N N N N 2600 0 3 0.00 38983040 15116 149.40 2600 2600 2530 3380 1820 2600 2578.92 1.30 0 33 2646 2622 2591 2567 2536 2635 2580 143 780 500 1870 5 1 26276899 683 36.11 0.42 12 0.06 72.00 6188.00 3330 20240617 -21.92 2310 20250409 12.55 3030 -14.19 20250113 2310 12.55 20250409 3330 -21.92 20240617 2310 12.55 20250409 1.01 Y 352700 500 143 억 342791 N N 711 N 00 N
3 20250512 151111 57 100.00 KOSDAQ 화학 N N N N N 2585 -15 5 -0.58 36144635 14021 138.57 2600 2600 2530 3380 1820 2600 2577.89 1.30 0 61 2646 2622 2591 2567 2536 2635 2580 143 780 500 1870 5 1 26276899 679 35.90 0.42 12 0.05 72.00 6188.00 3330 20240617 -22.37 2310 20250409 11.90 3030 -14.69 20250113 2310 11.90 20250409 3330 -22.37 20240617 2310 11.90 20250409 1.01 Y 352700 500 143 억 342791 N N 233 N 00 N
4 20250512 141110 57 100.00 KOSDAQ 화학 N N N N N 2600 0 3 0.00 32000505 12420 122.75 2600 2600 2530 3380 1820 2600 2576.53 1.30 0 183 2646 2622 2591 2567 2536 2635 2580 143 780 500 1870 5 1 26276899 683 36.11 0.42 12 0.05 72.00 6188.00 3330 20240617 -21.92 2310 20250409 12.55 3030 -14.19 20250113 2310 12.55 20250409 3330 -21.92 20240617 2310 12.55 20250409 1.01 Y 352700 500 143 억 342791 N N 233 N 00 N
5 20250512 131108 57 100.00 KOSDAQ 화학 N N N N N 2585 -15 5 -0.58 26861125 10434 103.12 2600 2600 2530 3380 1820 2600 2574.38 1.30 0 489 2646 2622 2591 2567 2536 2635 2580 143 780 500 1870 5 1 26276899 679 35.90 0.42 12 0.04 72.00 6188.00 3330 20240617 -22.37 2310 20250409 11.90 3030 -14.69 20250113 2310 11.90 20250409 3330 -22.37 20240617 2310 11.90 20250409 1.01 Y 352700 500 143 억 342791 N N 233 N 00 N
6 20250512 121109 57 100.00 KOSDAQ 화학 N N N N N 2585 -15 5 -0.58 26089630 10135 100.17 2600 2600 2530 3380 1820 2600 2574.21 1.30 0 304 2646 2622 2591 2567 2536 2635 2580 143 780 500 1870 5 1 26276899 679 35.90 0.42 12 0.04 72.00 6188.00 3330 20240617 -22.37 2310 20250409 11.90 3030 -14.69 20250113 2310 11.90 20250409 3330 -22.37 20240617 2310 11.90 20250409 1.01 Y 352700 500 143 억 342791 N N 233 N 00 N
7 20250512 111108 57 100.00 KOSDAQ 화학 N N N N N 2580 -20 5 -0.77 24790265 9632 95.20 2600 2600 2530 3380 1820 2600 2573.74 1.30 0 250 2646 2622 2591 2567 2536 2635 2580 143 780 500 1870 5 1 26276899 678 35.83 0.42 12 0.04 72.00 6188.00 3330 20240617 -22.52 2310 20250409 11.69 3030 -14.85 20250113 2310 11.69 20250409 3330 -22.52 20240617 2310 11.69 20250409 1.01 Y 352700 500 143 억 342791 N N 233 N 00 N
8 20250512 101105 57 100.00 KOSDAQ 화학 N N N N N 2555 -45 5 -1.73 17312505 6723 66.45 2600 2600 2530 3380 1820 2600 2575.12 1.30 0 360 2646 2622 2591 2567 2536 2635 2580 143 780 500 1870 5 1 26276899 671 35.49 0.41 12 0.03 72.00 6188.00 3330 20240617 -23.27 2310 20250409 10.61 3030 -15.68 20250113 2310 10.61 20250409 3330 -23.27 20240617 2310 10.61 20250409 1.01 Y 352700 500 143 억 342791 N N 233 N 00 N
9 20250512 091108 57 100.00 KOSDAQ 화학 N N N N N 2590 -10 5 -0.38 1147380 443 4.38 2600 2600 2585 3380 1820 2600 2590.02 1.30 0 -4 2646 2622 2591 2567 2536 2635 2580 143 780 500 1870 5 1 26276899 681 35.97 0.42 12 0.00 72.00 6188.00 3330 20240617 -22.22 2310 20250409 12.12 3030 -14.52 20250113 2310 12.12 20250409 3330 -22.22 20240617 2310 12.12 20250409 1.01 Y 352700 500 143 억 342791 N N 233 N 00 N
10 20250509 161059 57 100.00 KOSDAQ 화학 N N N N N 2600 20 2 0.78 26065160 10107 155.92 2580 2615 2560 3350 1810 2580 2578.91 1.30 0 484 2623 2601 2578 2556 2533 2602 2557 143 770 500 1850 5 1 26276899 683 36.11 0.42 12 0.04 72.00 6188.00 3330 20240617 -21.92 2310 20250409 12.55 3030 -14.19 20250113 2310 12.55 20250409 3330 -21.92 20240617 2310 12.55 20250409 1.02 Y 352700 500 143 억 342471 N N 233 N 00 N
11 20250509 151111 57 100.00 KOSDAQ 화학 N N N N N 2560 -20 5 -0.78 20705870 8034 123.94 2580 2615 2560 3350 1810 2580 2577.28 1.30 0 560 2623 2601 2578 2556 2533 2602 2557 143 770 500 1850 5 1 26276899 673 35.56 0.41 12 0.03 72.00 6188.00 3330 20240617 -23.12 2310 20250409 10.82 3030 -15.51 20250113 2310 10.82 20250409 3330 -23.12 20240617 2310 10.82 20250409 1.02 Y 352700 500 143 억 342471 N N 1694 N 00 N
12 20250509 141107 57 100.00 KOSDAQ 화학 N N N N N 2560 -20 5 -0.78 16356700 6340 97.81 2580 2615 2560 3350 1810 2580 2579.92 1.30 0 529 2623 2601 2578 2556 2533 2602 2557 143 770 500 1850 5 1 26276899 673 35.56 0.41 12 0.02 72.00 6188.00 3330 20240617 -23.12 2310 20250409 10.82 3030 -15.51 20250113 2310 10.82 20250409 3330 -23.12 20240617 2310 10.82 20250409 1.02 Y 352700 500 143 억 342471 N N 1694 N 00 N