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
417500/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
20250512,161139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,125,2,3.68,251560835,72182,169.04,3445,3525,3405,4410,2380,3395,3485.04,0.90,0,37577,3515,3455,3425,3365,3335,3440,3350,33,1015,100,2440,5,1,32784744,1154,10.76,1.50,12,0.22,327.00,2343.00,5400,20240507,-34.81,2645,20241209,33.08,4250,-17.18,20250106,2885,22.01,20250409,4930,-28.60,20240516,2645,33.08,20241209,3.24,Y,417500,100,32 억,,296605,N,N,2610,N,00,N
20250512,151152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,120,2,3.53,234134045,67229,157.44,3445,3525,3405,4410,2380,3395,3482.63,0.90,0,34869,3515,3455,3425,3365,3335,3440,3350,33,1015,100,2440,5,1,32784744,1152,10.75,1.50,12,0.21,327.00,2343.00,5400,20240507,-34.91,2645,20241209,32.89,4250,-17.29,20250106,2885,21.84,20250409,4930,-28.70,20240516,2645,32.89,20241209,3.24,Y,417500,100,32 억,,296605,N,N,2065,N,00,N
20250512,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,105,2,3.09,169123345,48706,114.06,3445,3510,3405,4410,2380,3395,3472.33,0.90,0,20635,3515,3455,3425,3365,3335,3440,3350,33,1015,100,2440,5,1,32784744,1147,10.70,1.49,12,0.15,327.00,2343.00,5400,20240507,-35.19,2645,20241209,32.33,4250,-17.65,20250106,2885,21.32,20250409,4930,-29.01,20240516,2645,32.33,20241209,3.24,Y,417500,100,32 억,,296605,N,N,2065,N,00,N
20250512,131149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3465,70,2,2.06,105077500,30378,71.14,3445,3490,3405,4410,2380,3395,3459.00,0.90,0,15491,3515,3455,3425,3365,3335,3440,3350,33,1015,100,2440,5,1,32784744,1136,10.60,1.48,12,0.09,327.00,2343.00,5400,20240507,-35.83,2645,20241209,31.00,4250,-18.47,20250106,2885,20.10,20250409,4930,-29.72,20240516,2645,31.00,20241209,3.24,Y,417500,100,32 억,,296605,N,N,2065,N,00,N
20250512,121150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,60,2,1.77,95076940,27485,64.36,3445,3490,3405,4410,2380,3395,3459.23,0.90,0,13399,3515,3455,3425,3365,3335,3440,3350,33,1015,100,2440,5,1,32784744,1133,10.57,1.47,12,0.08,327.00,2343.00,5400,20240507,-36.02,2645,20241209,30.62,4250,-18.71,20250106,2885,19.76,20250409,4930,-29.92,20240516,2645,30.62,20241209,3.24,Y,417500,100,32 억,,296605,N,N,2065,N,00,N
20250512,111149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,85,2,2.50,80325130,23220,54.38,3445,3490,3405,4410,2380,3395,3459.31,0.90,0,11474,3515,3455,3425,3365,3335,3440,3350,33,1015,100,2440,5,1,32784744,1141,10.64,1.49,12,0.07,327.00,2343.00,5400,20240507,-35.56,2645,20241209,31.57,4250,-18.12,20250106,2885,20.62,20250409,4930,-29.41,20240516,2645,31.57,20241209,3.24,Y,417500,100,32 억,,296605,N,N,2065,N,00,N
20250512,101146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3445,50,2,1.47,30426015,8859,20.75,3445,3450,3405,4410,2380,3395,3434.48,0.90,0,3741,3515,3455,3425,3365,3335,3440,3350,33,1015,100,2440,5,1,32784744,1129,10.54,1.47,12,0.03,327.00,2343.00,5400,20240507,-36.20,2645,20241209,30.25,4250,-18.94,20250106,2885,19.41,20250409,4930,-30.12,20240516,2645,30.25,20241209,3.24,Y,417500,100,32 억,,296605,N,N,2065,N,00,N
20250512,091149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,20,2,0.59,6208000,1809,4.24,3445,3445,3415,4410,2380,3395,3431.73,0.90,0,167,3515,3455,3425,3365,3335,3440,3350,33,1015,100,2440,5,1,32784744,1120,10.44,1.46,12,0.01,327.00,2343.00,5400,20240507,-36.76,2645,20241209,29.11,4250,-19.65,20250106,2885,18.37,20250409,4930,-30.73,20240516,2645,29.11,20241209,3.24,Y,417500,100,32 억,,296605,N,N,2065,N,00,N
20250509,161138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,-80,5,-2.30,143192435,41945,130.64,3475,3485,3395,4515,2435,3475,3413.83,0.94,0,-13048,3565,3520,3485,3440,3405,3542,3462,33,1040,100,2500,5,1,32784744,1113,10.38,1.45,12,0.13,327.00,2343.00,5400,20240507,-37.13,2645,20241209,28.36,4250,-20.12,20250106,2885,17.68,20250409,5170,-34.33,20240509,2645,28.36,20241209,3.24,Y,417500,100,32 억,,307084,N,N,2065,N,00,N
20250509,151151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,-75,5,-2.16,136549110,39990,124.55,3475,3485,3395,4515,2435,3475,3414.58,0.94,0,-12091,3565,3520,3485,3440,3405,3542,3462,33,1040,100,2500,5,1,32784744,1115,10.40,1.45,12,0.12,327.00,2343.00,5400,20240507,-37.04,2645,20241209,28.54,4250,-20.00,20250106,2885,17.85,20250409,5170,-34.24,20240509,2645,28.54,20241209,3.24,Y,417500,100,32 억,,307084,N,N,642,N,00,N
20250509,141147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,-80,5,-2.30,123260890,36081,112.37,3475,3485,3395,4515,2435,3475,3416.23,0.94,0,-11557,3565,3520,3485,3440,3405,3542,3462,33,1040,100,2500,5,1,32784744,1113,10.38,1.45,12,0.11,327.00,2343.00,5400,20240507,-37.13,2645,20241209,28.36,4250,-20.12,20250106,2885,17.68,20250409,5170,-34.33,20240509,2645,28.36,20241209,3.24,Y,417500,100,32 억,,307084,N,N,642,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 161139 57 100.00 KOSDAQ 화학 N N N N N 3520 125 2 3.68 251560835 72182 169.04 3445 3525 3405 4410 2380 3395 3485.04 0.90 0 37577 3515 3455 3425 3365 3335 3440 3350 33 1015 100 2440 5 1 32784744 1154 10.76 1.50 12 0.22 327.00 2343.00 5400 20240507 -34.81 2645 20241209 33.08 4250 -17.18 20250106 2885 22.01 20250409 4930 -28.60 20240516 2645 33.08 20241209 3.24 Y 417500 100 32 억 296605 N N 2610 N 00 N
3 20250512 151152 57 100.00 KOSDAQ 화학 N N N N N 3515 120 2 3.53 234134045 67229 157.44 3445 3525 3405 4410 2380 3395 3482.63 0.90 0 34869 3515 3455 3425 3365 3335 3440 3350 33 1015 100 2440 5 1 32784744 1152 10.75 1.50 12 0.21 327.00 2343.00 5400 20240507 -34.91 2645 20241209 32.89 4250 -17.29 20250106 2885 21.84 20250409 4930 -28.70 20240516 2645 32.89 20241209 3.24 Y 417500 100 32 억 296605 N N 2065 N 00 N
4 20250512 141150 57 100.00 KOSDAQ 화학 N N N N N 3500 105 2 3.09 169123345 48706 114.06 3445 3510 3405 4410 2380 3395 3472.33 0.90 0 20635 3515 3455 3425 3365 3335 3440 3350 33 1015 100 2440 5 1 32784744 1147 10.70 1.49 12 0.15 327.00 2343.00 5400 20240507 -35.19 2645 20241209 32.33 4250 -17.65 20250106 2885 21.32 20250409 4930 -29.01 20240516 2645 32.33 20241209 3.24 Y 417500 100 32 억 296605 N N 2065 N 00 N
5 20250512 131149 57 100.00 KOSDAQ 화학 N N N N N 3465 70 2 2.06 105077500 30378 71.14 3445 3490 3405 4410 2380 3395 3459.00 0.90 0 15491 3515 3455 3425 3365 3335 3440 3350 33 1015 100 2440 5 1 32784744 1136 10.60 1.48 12 0.09 327.00 2343.00 5400 20240507 -35.83 2645 20241209 31.00 4250 -18.47 20250106 2885 20.10 20250409 4930 -29.72 20240516 2645 31.00 20241209 3.24 Y 417500 100 32 억 296605 N N 2065 N 00 N
6 20250512 121150 57 100.00 KOSDAQ 화학 N N N N N 3455 60 2 1.77 95076940 27485 64.36 3445 3490 3405 4410 2380 3395 3459.23 0.90 0 13399 3515 3455 3425 3365 3335 3440 3350 33 1015 100 2440 5 1 32784744 1133 10.57 1.47 12 0.08 327.00 2343.00 5400 20240507 -36.02 2645 20241209 30.62 4250 -18.71 20250106 2885 19.76 20250409 4930 -29.92 20240516 2645 30.62 20241209 3.24 Y 417500 100 32 억 296605 N N 2065 N 00 N
7 20250512 111149 57 100.00 KOSDAQ 화학 N N N N N 3480 85 2 2.50 80325130 23220 54.38 3445 3490 3405 4410 2380 3395 3459.31 0.90 0 11474 3515 3455 3425 3365 3335 3440 3350 33 1015 100 2440 5 1 32784744 1141 10.64 1.49 12 0.07 327.00 2343.00 5400 20240507 -35.56 2645 20241209 31.57 4250 -18.12 20250106 2885 20.62 20250409 4930 -29.41 20240516 2645 31.57 20241209 3.24 Y 417500 100 32 억 296605 N N 2065 N 00 N
8 20250512 101146 57 100.00 KOSDAQ 화학 N N N N N 3445 50 2 1.47 30426015 8859 20.75 3445 3450 3405 4410 2380 3395 3434.48 0.90 0 3741 3515 3455 3425 3365 3335 3440 3350 33 1015 100 2440 5 1 32784744 1129 10.54 1.47 12 0.03 327.00 2343.00 5400 20240507 -36.20 2645 20241209 30.25 4250 -18.94 20250106 2885 19.41 20250409 4930 -30.12 20240516 2645 30.25 20241209 3.24 Y 417500 100 32 억 296605 N N 2065 N 00 N
9 20250512 091149 57 100.00 KOSDAQ 화학 N N N N N 3415 20 2 0.59 6208000 1809 4.24 3445 3445 3415 4410 2380 3395 3431.73 0.90 0 167 3515 3455 3425 3365 3335 3440 3350 33 1015 100 2440 5 1 32784744 1120 10.44 1.46 12 0.01 327.00 2343.00 5400 20240507 -36.76 2645 20241209 29.11 4250 -19.65 20250106 2885 18.37 20250409 4930 -30.73 20240516 2645 29.11 20241209 3.24 Y 417500 100 32 억 296605 N N 2065 N 00 N
10 20250509 161138 57 100.00 KOSDAQ 화학 N N N N N 3395 -80 5 -2.30 143192435 41945 130.64 3475 3485 3395 4515 2435 3475 3413.83 0.94 0 -13048 3565 3520 3485 3440 3405 3542 3462 33 1040 100 2500 5 1 32784744 1113 10.38 1.45 12 0.13 327.00 2343.00 5400 20240507 -37.13 2645 20241209 28.36 4250 -20.12 20250106 2885 17.68 20250409 5170 -34.33 20240509 2645 28.36 20241209 3.24 Y 417500 100 32 억 307084 N N 2065 N 00 N
11 20250509 151151 57 100.00 KOSDAQ 화학 N N N N N 3400 -75 5 -2.16 136549110 39990 124.55 3475 3485 3395 4515 2435 3475 3414.58 0.94 0 -12091 3565 3520 3485 3440 3405 3542 3462 33 1040 100 2500 5 1 32784744 1115 10.40 1.45 12 0.12 327.00 2343.00 5400 20240507 -37.04 2645 20241209 28.54 4250 -20.00 20250106 2885 17.85 20250409 5170 -34.24 20240509 2645 28.54 20241209 3.24 Y 417500 100 32 억 307084 N N 642 N 00 N
12 20250509 141147 57 100.00 KOSDAQ 화학 N N N N N 3395 -80 5 -2.30 123260890 36081 112.37 3475 3485 3395 4515 2435 3475 3416.23 0.94 0 -11557 3565 3520 3485 3440 3405 3542 3462 33 1040 100 2500 5 1 32784744 1113 10.38 1.45 12 0.11 327.00 2343.00 5400 20240507 -37.13 2645 20241209 28.36 4250 -20.12 20250106 2885 17.68 20250409 5170 -34.33 20240509 2645 28.36 20241209 3.24 Y 417500 100 32 억 307084 N N 642 N 00 N