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
489500/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
20250512,161238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26100,-850,5,-3.15,3815598650,147220,76.09,27000,27150,25400,35000,18900,26950,25916.01,3.40,0,-7262,28250,27600,27100,26450,25950,27350,26200,6,8050,100,18860,50,1,6278056,1639,17.76,3.98,12,2.34,1470.00,6556.00,77800,20250225,-66.45,21050,20250409,23.99,77800,-66.45,20250225,21050,23.99,20250409,77800,-66.45,20250225,21050,23.99,20250409,1.16,Y,489500,100,6 억,,213279,N,N,2373,N,00,N
20250512,151252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26150,-800,5,-2.97,3548642800,137009,70.81,27000,27150,25400,35000,18900,26950,25899.57,3.40,0,-6270,28250,27600,27100,26450,25950,27350,26200,6,8050,100,18860,50,1,6278056,1642,17.79,3.99,12,2.18,1470.00,6556.00,77800,20250225,-66.39,21050,20250409,24.23,77800,-66.39,20250225,21050,24.23,20250409,77800,-66.39,20250225,21050,24.23,20250409,1.16,Y,489500,100,6 억,,213279,N,N,423,N,00,N
20250512,141250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26300,-650,5,-2.41,3087587100,119367,61.69,27000,27150,25400,35000,18900,26950,25864.88,3.40,0,-8705,28250,27600,27100,26450,25950,27350,26200,6,8050,100,18860,50,1,6278056,1651,17.89,4.01,12,1.90,1470.00,6556.00,77800,20250225,-66.20,21050,20250409,24.94,77800,-66.20,20250225,21050,24.94,20250409,77800,-66.20,20250225,21050,24.94,20250409,1.16,Y,489500,100,6 억,,213279,N,N,423,N,00,N
20250512,131249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25900,-1050,5,-3.90,2774936200,107374,55.49,27000,27150,25400,35000,18900,26950,25842.00,3.40,0,-11248,28250,27600,27100,26450,25950,27350,26200,6,8050,100,18860,50,1,6278056,1626,17.62,3.95,12,1.71,1470.00,6556.00,77800,20250225,-66.71,21050,20250409,23.04,77800,-66.71,20250225,21050,23.04,20250409,77800,-66.71,20250225,21050,23.04,20250409,1.16,Y,489500,100,6 억,,213279,N,N,423,N,00,N
20250512,121250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25950,-1000,5,-3.71,2639353050,102138,52.79,27000,27150,25400,35000,18900,26950,25839.31,3.40,0,-11427,28250,27600,27100,26450,25950,27350,26200,6,8050,100,18860,50,1,6278056,1629,17.65,3.96,12,1.63,1470.00,6556.00,77800,20250225,-66.65,21050,20250409,23.28,77800,-66.65,20250225,21050,23.28,20250409,77800,-66.65,20250225,21050,23.28,20250409,1.16,Y,489500,100,6 억,,213279,N,N,423,N,00,N
20250512,111249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25950,-1000,5,-3.71,2227608950,86283,44.59,27000,27150,25400,35000,18900,26950,25815.37,3.40,0,-5213,28250,27600,27100,26450,25950,27350,26200,6,8050,100,18860,50,1,6278056,1629,17.65,3.96,12,1.37,1470.00,6556.00,77800,20250225,-66.65,21050,20250409,23.28,77800,-66.65,20250225,21050,23.28,20250409,77800,-66.65,20250225,21050,23.28,20250409,1.16,Y,489500,100,6 억,,213279,N,N,423,N,00,N
20250512,101245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25900,-1050,5,-3.90,1902779325,73742,38.11,27000,27150,25400,35000,18900,26950,25800.70,3.40,0,-5293,28250,27600,27100,26450,25950,27350,26200,6,8050,100,18860,50,1,6278056,1626,17.62,3.95,12,1.17,1470.00,6556.00,77800,20250225,-66.71,21050,20250409,23.04,77800,-66.71,20250225,21050,23.04,20250409,77800,-66.71,20250225,21050,23.04,20250409,1.16,Y,489500,100,6 억,,213279,N,N,423,N,00,N
20250512,091248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25850,-1100,5,-4.08,530207925,20188,10.43,27000,27150,25650,35000,18900,26950,26258.04,3.40,0,-4002,28250,27600,27100,26450,25950,27350,26200,6,8050,100,18860,50,1,6278056,1623,17.59,3.94,12,0.32,1470.00,6556.00,77800,20250225,-66.77,21050,20250409,22.80,77800,-66.77,20250225,21050,22.80,20250409,77800,-66.77,20250225,21050,22.80,20250409,1.16,Y,489500,100,6 억,,213279,N,N,423,N,00,N
20250509,161237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26950,150,2,0.56,5237682225,192290,159.77,27300,27750,26600,34800,18800,26800,27238.78,3.70,0,-19605,27600,27200,26900,26500,26200,27050,26350,6,8000,100,18760,50,1,6278056,1692,18.33,4.11,12,3.06,1470.00,6556.00,77800,20250225,-65.36,21050,20250409,28.03,77800,-65.36,20250225,21050,28.03,20250409,77800,-65.36,20250225,21050,28.03,20250409,1.09,Y,489500,100,6 억,,232484,N,N,423,N,00,N
20250509,151251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26900,100,2,0.37,5116468450,187787,156.03,27300,27750,26600,34800,18800,26800,27246.13,3.70,0,-18995,27600,27200,26900,26500,26200,27050,26350,6,8000,100,18760,50,1,6278056,1689,18.30,4.10,12,2.99,1470.00,6556.00,77800,20250225,-65.42,21050,20250409,27.79,77800,-65.42,20250225,21050,27.79,20250409,77800,-65.42,20250225,21050,27.79,20250409,1.09,Y,489500,100,6 억,,232484,N,N,308,N,00,N
20250509,141246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26800,0,3,0.00,4915562975,180319,149.83,27300,27750,26600,34800,18800,26800,27260.37,3.70,0,-17485,27600,27200,26900,26500,26200,27050,26350,6,8000,100,18760,50,1,6278056,1683,18.23,4.09,12,2.87,1470.00,6556.00,77800,20250225,-65.55,21050,20250409,27.32,77800,-65.55,20250225,21050,27.32,20250409,77800,-65.55,20250225,21050,27.32,20250409,1.09,Y,489500,100,6 억,,232484,N,N,308,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 161238 57 100.00 KOSDAQ 화학 N N N N N 26100 -850 5 -3.15 3815598650 147220 76.09 27000 27150 25400 35000 18900 26950 25916.01 3.40 0 -7262 28250 27600 27100 26450 25950 27350 26200 6 8050 100 18860 50 1 6278056 1639 17.76 3.98 12 2.34 1470.00 6556.00 77800 20250225 -66.45 21050 20250409 23.99 77800 -66.45 20250225 21050 23.99 20250409 77800 -66.45 20250225 21050 23.99 20250409 1.16 Y 489500 100 6 억 213279 N N 2373 N 00 N
3 20250512 151252 57 100.00 KOSDAQ 화학 N N N N N 26150 -800 5 -2.97 3548642800 137009 70.81 27000 27150 25400 35000 18900 26950 25899.57 3.40 0 -6270 28250 27600 27100 26450 25950 27350 26200 6 8050 100 18860 50 1 6278056 1642 17.79 3.99 12 2.18 1470.00 6556.00 77800 20250225 -66.39 21050 20250409 24.23 77800 -66.39 20250225 21050 24.23 20250409 77800 -66.39 20250225 21050 24.23 20250409 1.16 Y 489500 100 6 억 213279 N N 423 N 00 N
4 20250512 141250 57 100.00 KOSDAQ 화학 N N N N N 26300 -650 5 -2.41 3087587100 119367 61.69 27000 27150 25400 35000 18900 26950 25864.88 3.40 0 -8705 28250 27600 27100 26450 25950 27350 26200 6 8050 100 18860 50 1 6278056 1651 17.89 4.01 12 1.90 1470.00 6556.00 77800 20250225 -66.20 21050 20250409 24.94 77800 -66.20 20250225 21050 24.94 20250409 77800 -66.20 20250225 21050 24.94 20250409 1.16 Y 489500 100 6 억 213279 N N 423 N 00 N
5 20250512 131249 57 100.00 KOSDAQ 화학 N N N N N 25900 -1050 5 -3.90 2774936200 107374 55.49 27000 27150 25400 35000 18900 26950 25842.00 3.40 0 -11248 28250 27600 27100 26450 25950 27350 26200 6 8050 100 18860 50 1 6278056 1626 17.62 3.95 12 1.71 1470.00 6556.00 77800 20250225 -66.71 21050 20250409 23.04 77800 -66.71 20250225 21050 23.04 20250409 77800 -66.71 20250225 21050 23.04 20250409 1.16 Y 489500 100 6 억 213279 N N 423 N 00 N
6 20250512 121250 57 100.00 KOSDAQ 화학 N N N N N 25950 -1000 5 -3.71 2639353050 102138 52.79 27000 27150 25400 35000 18900 26950 25839.31 3.40 0 -11427 28250 27600 27100 26450 25950 27350 26200 6 8050 100 18860 50 1 6278056 1629 17.65 3.96 12 1.63 1470.00 6556.00 77800 20250225 -66.65 21050 20250409 23.28 77800 -66.65 20250225 21050 23.28 20250409 77800 -66.65 20250225 21050 23.28 20250409 1.16 Y 489500 100 6 억 213279 N N 423 N 00 N
7 20250512 111249 57 100.00 KOSDAQ 화학 N N N N N 25950 -1000 5 -3.71 2227608950 86283 44.59 27000 27150 25400 35000 18900 26950 25815.37 3.40 0 -5213 28250 27600 27100 26450 25950 27350 26200 6 8050 100 18860 50 1 6278056 1629 17.65 3.96 12 1.37 1470.00 6556.00 77800 20250225 -66.65 21050 20250409 23.28 77800 -66.65 20250225 21050 23.28 20250409 77800 -66.65 20250225 21050 23.28 20250409 1.16 Y 489500 100 6 억 213279 N N 423 N 00 N
8 20250512 101245 57 100.00 KOSDAQ 화학 N N N N N 25900 -1050 5 -3.90 1902779325 73742 38.11 27000 27150 25400 35000 18900 26950 25800.70 3.40 0 -5293 28250 27600 27100 26450 25950 27350 26200 6 8050 100 18860 50 1 6278056 1626 17.62 3.95 12 1.17 1470.00 6556.00 77800 20250225 -66.71 21050 20250409 23.04 77800 -66.71 20250225 21050 23.04 20250409 77800 -66.71 20250225 21050 23.04 20250409 1.16 Y 489500 100 6 억 213279 N N 423 N 00 N
9 20250512 091248 57 100.00 KOSDAQ 화학 N N N N N 25850 -1100 5 -4.08 530207925 20188 10.43 27000 27150 25650 35000 18900 26950 26258.04 3.40 0 -4002 28250 27600 27100 26450 25950 27350 26200 6 8050 100 18860 50 1 6278056 1623 17.59 3.94 12 0.32 1470.00 6556.00 77800 20250225 -66.77 21050 20250409 22.80 77800 -66.77 20250225 21050 22.80 20250409 77800 -66.77 20250225 21050 22.80 20250409 1.16 Y 489500 100 6 억 213279 N N 423 N 00 N
10 20250509 161237 57 100.00 KOSDAQ 화학 N N N N N 26950 150 2 0.56 5237682225 192290 159.77 27300 27750 26600 34800 18800 26800 27238.78 3.70 0 -19605 27600 27200 26900 26500 26200 27050 26350 6 8000 100 18760 50 1 6278056 1692 18.33 4.11 12 3.06 1470.00 6556.00 77800 20250225 -65.36 21050 20250409 28.03 77800 -65.36 20250225 21050 28.03 20250409 77800 -65.36 20250225 21050 28.03 20250409 1.09 Y 489500 100 6 억 232484 N N 423 N 00 N
11 20250509 151251 57 100.00 KOSDAQ 화학 N N N N N 26900 100 2 0.37 5116468450 187787 156.03 27300 27750 26600 34800 18800 26800 27246.13 3.70 0 -18995 27600 27200 26900 26500 26200 27050 26350 6 8000 100 18760 50 1 6278056 1689 18.30 4.10 12 2.99 1470.00 6556.00 77800 20250225 -65.42 21050 20250409 27.79 77800 -65.42 20250225 21050 27.79 20250409 77800 -65.42 20250225 21050 27.79 20250409 1.09 Y 489500 100 6 억 232484 N N 308 N 00 N
12 20250509 141246 57 100.00 KOSDAQ 화학 N N N N N 26800 0 3 0.00 4915562975 180319 149.83 27300 27750 26600 34800 18800 26800 27260.37 3.70 0 -17485 27600 27200 26900 26500 26200 27050 26350 6 8000 100 18760 50 1 6278056 1683 18.23 4.09 12 2.87 1470.00 6556.00 77800 20250225 -65.55 21050 20250409 27.32 77800 -65.55 20250225 21050 27.32 20250409 77800 -65.55 20250225 21050 27.32 20250409 1.09 Y 489500 100 6 억 232484 N N 308 N 00 N