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
482630/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
20250512,161234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17540,720,2,4.28,4454000020,255353,251.45,17000,17770,16780,21850,11780,16820,17442.35,0.00,0,69862,17866,17342,17046,16522,16226,17195,16375,54,5030,500,11770,10,1,10866140,1906,18.96,2.03,12,2.35,925.00,8624.00,28750,20250211,-38.99,15480,20250331,13.31,28750,-38.99,20250211,15480,13.31,20250331,28750,-38.99,20250211,15480,13.31,20250331,0.80,Y,482630,500,54 억,,0,N,N,3,N,00,N
20250512,151249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17530,710,2,4.22,4290678260,246035,242.27,17000,17770,16780,21850,11780,16820,17439.30,0.00,0,68741,17866,17342,17046,16522,16226,17195,16375,54,5030,500,11770,10,1,10866140,1905,18.95,2.03,12,2.26,925.00,8624.00,28750,20250211,-39.03,15480,20250331,13.24,28750,-39.03,20250211,15480,13.24,20250331,28750,-39.03,20250211,15480,13.24,20250331,0.80,Y,482630,500,54 억,,0,N,N,137,N,00,N
20250512,141246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17580,760,2,4.52,2917146525,168025,165.46,17000,17770,16780,21850,11780,16820,17361.38,0.00,0,41153,17866,17342,17046,16522,16226,17195,16375,54,5030,500,11770,10,1,10866140,1910,19.01,2.04,12,1.55,925.00,8624.00,28750,20250211,-38.85,15480,20250331,13.57,28750,-38.85,20250211,15480,13.57,20250331,28750,-38.85,20250211,15480,13.57,20250331,0.80,Y,482630,500,54 억,,0,N,N,137,N,00,N
20250512,131245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17550,730,2,4.34,1583281100,91882,90.48,17000,17560,16780,21850,11780,16820,17231.68,0.00,0,20842,17866,17342,17046,16522,16226,17195,16375,54,5030,500,11770,10,1,10866140,1907,18.97,2.04,12,0.85,925.00,8624.00,28750,20250211,-38.96,15480,20250331,13.37,28750,-38.96,20250211,15480,13.37,20250331,28750,-38.96,20250211,15480,13.37,20250331,0.80,Y,482630,500,54 억,,0,N,N,137,N,00,N
20250512,121246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17180,360,2,2.14,814380100,47754,47.02,17000,17310,16780,21850,11780,16820,17053.65,0.00,0,7738,17866,17342,17046,16522,16226,17195,16375,54,5030,500,11770,10,1,10866140,1867,18.57,1.99,12,0.44,925.00,8624.00,28750,20250211,-40.24,15480,20250331,10.98,28750,-40.24,20250211,15480,10.98,20250331,28750,-40.24,20250211,15480,10.98,20250331,0.80,Y,482630,500,54 억,,0,N,N,137,N,00,N
20250512,111245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17260,440,2,2.62,651023705,38269,37.68,17000,17300,16780,21850,11780,16820,17011.78,0.00,0,5961,17866,17342,17046,16522,16226,17195,16375,54,5030,500,11770,10,1,10866140,1875,18.66,2.00,12,0.35,925.00,8624.00,28750,20250211,-39.97,15480,20250331,11.50,28750,-39.97,20250211,15480,11.50,20250331,28750,-39.97,20250211,15480,11.50,20250331,0.80,Y,482630,500,54 억,,0,N,N,137,N,00,N
20250512,101241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16980,160,2,0.95,323022620,19147,18.85,17000,17000,16780,21850,11780,16820,16870.66,0.00,0,-6431,17866,17342,17046,16522,16226,17195,16375,54,5030,500,11770,10,1,10866140,1845,18.36,1.97,12,0.18,925.00,8624.00,28750,20250211,-40.94,15480,20250331,9.69,28750,-40.94,20250211,15480,9.69,20250331,28750,-40.94,20250211,15480,9.69,20250331,0.80,Y,482630,500,54 억,,0,N,N,137,N,00,N
20250512,091245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16830,10,2,0.06,40676300,2413,2.38,17000,17000,16830,21850,11780,16820,16857.15,0.00,0,-1284,17866,17342,17046,16522,16226,17195,16375,54,5030,500,11770,10,1,10866140,1829,18.19,1.95,12,0.02,925.00,8624.00,28750,20250211,-41.46,15480,20250331,8.72,28750,-41.46,20250211,15480,8.72,20250331,28750,-41.46,20250211,15480,8.72,20250331,0.80,Y,482630,500,54 억,,0,N,N,137,N,00,N
20250509,161234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16820,-410,5,-2.38,1715614685,101221,115.80,17560,17570,16750,22350,12070,17230,16949.07,0.17,0,-34556,17456,17342,17206,17092,16956,17275,17025,54,5120,500,12060,10,1,10866140,1828,18.18,1.95,12,0.93,925.00,8624.00,28750,20250211,-41.50,15480,20250331,8.66,28750,-41.50,20250211,15480,8.66,20250331,28750,-41.50,20250211,15480,8.66,20250331,0.78,Y,482630,500,54 억,,18017,N,N,137,N,00,N
20250509,151248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16800,-430,5,-2.50,1654011745,97554,111.61,17560,17570,16750,22350,12070,17230,16954.61,0.17,0,-34045,17456,17342,17206,17092,16956,17275,17025,54,5120,500,12060,10,1,10866140,1826,18.16,1.95,12,0.90,925.00,8624.00,28750,20250211,-41.57,15480,20250331,8.53,28750,-41.57,20250211,15480,8.53,20250331,28750,-41.57,20250211,15480,8.53,20250331,0.78,Y,482630,500,54 억,,18017,N,N,878,N,00,N
20250509,141242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16790,-440,5,-2.55,1511773880,89085,101.92,17560,17570,16750,22350,12070,17230,16969.78,0.17,0,-32131,17456,17342,17206,17092,16956,17275,17025,54,5120,500,12060,10,1,10866140,1824,18.15,1.95,12,0.82,925.00,8624.00,28750,20250211,-41.60,15480,20250331,8.46,28750,-41.60,20250211,15480,8.46,20250331,28750,-41.60,20250211,15480,8.46,20250331,0.78,Y,482630,500,54 억,,18017,N,N,878,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 161234 57 100.00 KOSDAQ 화학 N N N N N 17540 720 2 4.28 4454000020 255353 251.45 17000 17770 16780 21850 11780 16820 17442.35 0.00 0 69862 17866 17342 17046 16522 16226 17195 16375 54 5030 500 11770 10 1 10866140 1906 18.96 2.03 12 2.35 925.00 8624.00 28750 20250211 -38.99 15480 20250331 13.31 28750 -38.99 20250211 15480 13.31 20250331 28750 -38.99 20250211 15480 13.31 20250331 0.80 Y 482630 500 54 억 0 N N 3 N 00 N
3 20250512 151249 57 100.00 KOSDAQ 화학 N N N N N 17530 710 2 4.22 4290678260 246035 242.27 17000 17770 16780 21850 11780 16820 17439.30 0.00 0 68741 17866 17342 17046 16522 16226 17195 16375 54 5030 500 11770 10 1 10866140 1905 18.95 2.03 12 2.26 925.00 8624.00 28750 20250211 -39.03 15480 20250331 13.24 28750 -39.03 20250211 15480 13.24 20250331 28750 -39.03 20250211 15480 13.24 20250331 0.80 Y 482630 500 54 억 0 N N 137 N 00 N
4 20250512 141246 57 100.00 KOSDAQ 화학 N N N N N 17580 760 2 4.52 2917146525 168025 165.46 17000 17770 16780 21850 11780 16820 17361.38 0.00 0 41153 17866 17342 17046 16522 16226 17195 16375 54 5030 500 11770 10 1 10866140 1910 19.01 2.04 12 1.55 925.00 8624.00 28750 20250211 -38.85 15480 20250331 13.57 28750 -38.85 20250211 15480 13.57 20250331 28750 -38.85 20250211 15480 13.57 20250331 0.80 Y 482630 500 54 억 0 N N 137 N 00 N
5 20250512 131245 57 100.00 KOSDAQ 화학 N N N N N 17550 730 2 4.34 1583281100 91882 90.48 17000 17560 16780 21850 11780 16820 17231.68 0.00 0 20842 17866 17342 17046 16522 16226 17195 16375 54 5030 500 11770 10 1 10866140 1907 18.97 2.04 12 0.85 925.00 8624.00 28750 20250211 -38.96 15480 20250331 13.37 28750 -38.96 20250211 15480 13.37 20250331 28750 -38.96 20250211 15480 13.37 20250331 0.80 Y 482630 500 54 억 0 N N 137 N 00 N
6 20250512 121246 57 100.00 KOSDAQ 화학 N N N N N 17180 360 2 2.14 814380100 47754 47.02 17000 17310 16780 21850 11780 16820 17053.65 0.00 0 7738 17866 17342 17046 16522 16226 17195 16375 54 5030 500 11770 10 1 10866140 1867 18.57 1.99 12 0.44 925.00 8624.00 28750 20250211 -40.24 15480 20250331 10.98 28750 -40.24 20250211 15480 10.98 20250331 28750 -40.24 20250211 15480 10.98 20250331 0.80 Y 482630 500 54 억 0 N N 137 N 00 N
7 20250512 111245 57 100.00 KOSDAQ 화학 N N N N N 17260 440 2 2.62 651023705 38269 37.68 17000 17300 16780 21850 11780 16820 17011.78 0.00 0 5961 17866 17342 17046 16522 16226 17195 16375 54 5030 500 11770 10 1 10866140 1875 18.66 2.00 12 0.35 925.00 8624.00 28750 20250211 -39.97 15480 20250331 11.50 28750 -39.97 20250211 15480 11.50 20250331 28750 -39.97 20250211 15480 11.50 20250331 0.80 Y 482630 500 54 억 0 N N 137 N 00 N
8 20250512 101241 57 100.00 KOSDAQ 화학 N N N N N 16980 160 2 0.95 323022620 19147 18.85 17000 17000 16780 21850 11780 16820 16870.66 0.00 0 -6431 17866 17342 17046 16522 16226 17195 16375 54 5030 500 11770 10 1 10866140 1845 18.36 1.97 12 0.18 925.00 8624.00 28750 20250211 -40.94 15480 20250331 9.69 28750 -40.94 20250211 15480 9.69 20250331 28750 -40.94 20250211 15480 9.69 20250331 0.80 Y 482630 500 54 억 0 N N 137 N 00 N
9 20250512 091245 57 100.00 KOSDAQ 화학 N N N N N 16830 10 2 0.06 40676300 2413 2.38 17000 17000 16830 21850 11780 16820 16857.15 0.00 0 -1284 17866 17342 17046 16522 16226 17195 16375 54 5030 500 11770 10 1 10866140 1829 18.19 1.95 12 0.02 925.00 8624.00 28750 20250211 -41.46 15480 20250331 8.72 28750 -41.46 20250211 15480 8.72 20250331 28750 -41.46 20250211 15480 8.72 20250331 0.80 Y 482630 500 54 억 0 N N 137 N 00 N
10 20250509 161234 57 100.00 KOSDAQ 화학 N N N N N 16820 -410 5 -2.38 1715614685 101221 115.80 17560 17570 16750 22350 12070 17230 16949.07 0.17 0 -34556 17456 17342 17206 17092 16956 17275 17025 54 5120 500 12060 10 1 10866140 1828 18.18 1.95 12 0.93 925.00 8624.00 28750 20250211 -41.50 15480 20250331 8.66 28750 -41.50 20250211 15480 8.66 20250331 28750 -41.50 20250211 15480 8.66 20250331 0.78 Y 482630 500 54 억 18017 N N 137 N 00 N
11 20250509 151248 57 100.00 KOSDAQ 화학 N N N N N 16800 -430 5 -2.50 1654011745 97554 111.61 17560 17570 16750 22350 12070 17230 16954.61 0.17 0 -34045 17456 17342 17206 17092 16956 17275 17025 54 5120 500 12060 10 1 10866140 1826 18.16 1.95 12 0.90 925.00 8624.00 28750 20250211 -41.57 15480 20250331 8.53 28750 -41.57 20250211 15480 8.53 20250331 28750 -41.57 20250211 15480 8.53 20250331 0.78 Y 482630 500 54 억 18017 N N 878 N 00 N
12 20250509 141242 57 100.00 KOSDAQ 화학 N N N N N 16790 -440 5 -2.55 1511773880 89085 101.92 17560 17570 16750 22350 12070 17230 16969.78 0.17 0 -32131 17456 17342 17206 17092 16956 17275 17025 54 5120 500 12060 10 1 10866140 1824 18.15 1.95 12 0.82 925.00 8624.00 28750 20250211 -41.60 15480 20250331 8.46 28750 -41.60 20250211 15480 8.46 20250331 28750 -41.60 20250211 15480 8.46 20250331 0.78 Y 482630 500 54 억 18017 N N 878 N 00 N