ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035200/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
20250513,160407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,50,2,1.08,1272906772,277043,57.33,4655,4800,4455,6040,3255,4650,4594.60,3.14,0,-6692,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,457,23.86,1.05,12,2.85,197.00,4458.00,8500,20250407,-44.71,2350,20240805,100.00,8500,-44.71,20250407,3410,37.83,20250102,8500,-44.71,20250407,2350,100.00,20240805,4.89,Y,035200,500,48 억,,305839,N,N,8098,N,00,N
20250513,150411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4635,-15,5,-0.32,1200497055,261616,54.14,4655,4800,4455,6040,3255,4650,4588.78,3.14,0,-3713,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,451,23.53,1.04,12,2.69,197.00,4458.00,8500,20250407,-45.47,2350,20240805,97.23,8500,-45.47,20250407,3410,35.92,20250102,8500,-45.47,20250407,2350,97.23,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
20250513,140412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4635,-15,5,-0.32,1134095940,247342,51.18,4655,4800,4455,6040,3255,4650,4585.13,3.14,0,-8970,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,451,23.53,1.04,12,2.54,197.00,4458.00,8500,20250407,-45.47,2350,20240805,97.23,8500,-45.47,20250407,3410,35.92,20250102,8500,-45.47,20250407,2350,97.23,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
20250513,130414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,-5,5,-0.11,1003500040,219143,45.35,4655,4800,4455,6040,3255,4650,4579.20,3.14,0,-13371,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,452,23.58,1.04,12,2.25,197.00,4458.00,8500,20250407,-45.35,2350,20240805,97.66,8500,-45.35,20250407,3410,36.22,20250102,8500,-45.35,20250407,2350,97.66,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
20250513,120414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4720,70,2,1.51,899319495,196884,40.74,4655,4800,4455,6040,3255,4650,4567.76,3.14,0,-14045,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,459,23.96,1.06,12,2.02,197.00,4458.00,8500,20250407,-44.47,2350,20240805,100.85,8500,-44.47,20250407,3410,38.42,20250102,8500,-44.47,20250407,2350,100.85,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
20250513,110413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4575,-75,5,-1.61,663061705,146451,30.31,4655,4655,4455,6040,3255,4650,4527.53,3.14,0,-15669,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,445,23.22,1.03,12,1.51,197.00,4458.00,8500,20250407,-46.18,2350,20240805,94.68,8500,-46.18,20250407,3410,34.16,20250102,8500,-46.18,20250407,2350,94.68,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
20250513,100414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4525,-125,5,-2.69,478156800,105555,21.84,4655,4655,4455,6040,3255,4650,4529.93,3.14,0,-10196,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,440,22.97,1.02,12,1.08,197.00,4458.00,8500,20250407,-46.76,2350,20240805,92.55,8500,-46.76,20250407,3410,32.70,20250102,8500,-46.76,20250407,2350,92.55,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
20250513,090415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,-160,5,-3.44,160864085,35166,7.28,4655,4655,4475,6040,3255,4650,4574.42,3.14,0,1664,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,437,22.79,1.01,12,0.36,197.00,4458.00,8500,20250407,-47.18,2350,20240805,91.06,8500,-47.18,20250407,3410,31.67,20250102,8500,-47.18,20250407,2350,91.06,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
20250512,160406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4650,170,2,3.79,2239054418,479425,205.00,4520,4820,4420,5820,3140,4480,4670.33,2.44,0,69987,4720,4600,4465,4345,4210,4532,4277,49,1340,500,3130,5,1,9730590,452,23.60,1.04,12,4.93,197.00,4458.00,8500,20250407,-45.29,2350,20240805,97.87,8500,-45.29,20250407,3410,36.36,20250102,8500,-45.29,20250407,2350,97.87,20240805,4.76,Y,035200,500,48 억,,237721,N,N,4987,N,00,N
20250512,150410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4655,175,2,3.91,2149559711,460197,196.78,4520,4820,4420,5820,3140,4480,4670.96,2.44,0,67131,4720,4600,4465,4345,4210,4532,4277,49,1340,500,3130,5,1,9730590,453,23.63,1.04,12,4.73,197.00,4458.00,8500,20250407,-45.24,2350,20240805,98.09,8500,-45.24,20250407,3410,36.51,20250102,8500,-45.24,20250407,2350,98.09,20240805,4.76,Y,035200,500,48 억,,237721,N,N,1842,N,00,N
20250512,140409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4695,215,2,4.80,1955376411,418696,179.03,4520,4820,4420,5820,3140,4480,4670.16,2.44,0,69637,4720,4600,4465,4345,4210,4532,4277,49,1340,500,3130,5,1,9730590,457,23.83,1.05,12,4.30,197.00,4458.00,8500,20250407,-44.76,2350,20240805,99.79,8500,-44.76,20250407,3410,37.68,20250102,8500,-44.76,20250407,2350,99.79,20240805,4.76,Y,035200,500,48 억,,237721,N,N,1842,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 20250513 160407 57 100.00 KOSDAQ 화학 N N N N N 4700 50 2 1.08 1272906772 277043 57.33 4655 4800 4455 6040 3255 4650 4594.60 3.14 0 -6692 5030 4840 4630 4440 4230 4935 4535 49 1390 500 3250 5 1 9730590 457 23.86 1.05 12 2.85 197.00 4458.00 8500 20250407 -44.71 2350 20240805 100.00 8500 -44.71 20250407 3410 37.83 20250102 8500 -44.71 20250407 2350 100.00 20240805 4.89 Y 035200 500 48 억 305839 N N 8098 N 00 N
3 20250513 150411 57 100.00 KOSDAQ 화학 N N N N N 4635 -15 5 -0.32 1200497055 261616 54.14 4655 4800 4455 6040 3255 4650 4588.78 3.14 0 -3713 5030 4840 4630 4440 4230 4935 4535 49 1390 500 3250 5 1 9730590 451 23.53 1.04 12 2.69 197.00 4458.00 8500 20250407 -45.47 2350 20240805 97.23 8500 -45.47 20250407 3410 35.92 20250102 8500 -45.47 20250407 2350 97.23 20240805 4.89 Y 035200 500 48 억 305839 N N 4987 N 00 N
4 20250513 140412 57 100.00 KOSDAQ 화학 N N N N N 4635 -15 5 -0.32 1134095940 247342 51.18 4655 4800 4455 6040 3255 4650 4585.13 3.14 0 -8970 5030 4840 4630 4440 4230 4935 4535 49 1390 500 3250 5 1 9730590 451 23.53 1.04 12 2.54 197.00 4458.00 8500 20250407 -45.47 2350 20240805 97.23 8500 -45.47 20250407 3410 35.92 20250102 8500 -45.47 20250407 2350 97.23 20240805 4.89 Y 035200 500 48 억 305839 N N 4987 N 00 N
5 20250513 130414 57 100.00 KOSDAQ 화학 N N N N N 4645 -5 5 -0.11 1003500040 219143 45.35 4655 4800 4455 6040 3255 4650 4579.20 3.14 0 -13371 5030 4840 4630 4440 4230 4935 4535 49 1390 500 3250 5 1 9730590 452 23.58 1.04 12 2.25 197.00 4458.00 8500 20250407 -45.35 2350 20240805 97.66 8500 -45.35 20250407 3410 36.22 20250102 8500 -45.35 20250407 2350 97.66 20240805 4.89 Y 035200 500 48 억 305839 N N 4987 N 00 N
6 20250513 120414 57 100.00 KOSDAQ 화학 N N N N N 4720 70 2 1.51 899319495 196884 40.74 4655 4800 4455 6040 3255 4650 4567.76 3.14 0 -14045 5030 4840 4630 4440 4230 4935 4535 49 1390 500 3250 5 1 9730590 459 23.96 1.06 12 2.02 197.00 4458.00 8500 20250407 -44.47 2350 20240805 100.85 8500 -44.47 20250407 3410 38.42 20250102 8500 -44.47 20250407 2350 100.85 20240805 4.89 Y 035200 500 48 억 305839 N N 4987 N 00 N
7 20250513 110413 57 100.00 KOSDAQ 화학 N N N N N 4575 -75 5 -1.61 663061705 146451 30.31 4655 4655 4455 6040 3255 4650 4527.53 3.14 0 -15669 5030 4840 4630 4440 4230 4935 4535 49 1390 500 3250 5 1 9730590 445 23.22 1.03 12 1.51 197.00 4458.00 8500 20250407 -46.18 2350 20240805 94.68 8500 -46.18 20250407 3410 34.16 20250102 8500 -46.18 20250407 2350 94.68 20240805 4.89 Y 035200 500 48 억 305839 N N 4987 N 00 N
8 20250513 100414 57 100.00 KOSDAQ 화학 N N N N N 4525 -125 5 -2.69 478156800 105555 21.84 4655 4655 4455 6040 3255 4650 4529.93 3.14 0 -10196 5030 4840 4630 4440 4230 4935 4535 49 1390 500 3250 5 1 9730590 440 22.97 1.02 12 1.08 197.00 4458.00 8500 20250407 -46.76 2350 20240805 92.55 8500 -46.76 20250407 3410 32.70 20250102 8500 -46.76 20250407 2350 92.55 20240805 4.89 Y 035200 500 48 억 305839 N N 4987 N 00 N
9 20250513 090415 57 100.00 KOSDAQ 화학 N N N N N 4490 -160 5 -3.44 160864085 35166 7.28 4655 4655 4475 6040 3255 4650 4574.42 3.14 0 1664 5030 4840 4630 4440 4230 4935 4535 49 1390 500 3250 5 1 9730590 437 22.79 1.01 12 0.36 197.00 4458.00 8500 20250407 -47.18 2350 20240805 91.06 8500 -47.18 20250407 3410 31.67 20250102 8500 -47.18 20250407 2350 91.06 20240805 4.89 Y 035200 500 48 억 305839 N N 4987 N 00 N
10 20250512 160406 57 100.00 KOSDAQ 화학 N N N N N 4650 170 2 3.79 2239054418 479425 205.00 4520 4820 4420 5820 3140 4480 4670.33 2.44 0 69987 4720 4600 4465 4345 4210 4532 4277 49 1340 500 3130 5 1 9730590 452 23.60 1.04 12 4.93 197.00 4458.00 8500 20250407 -45.29 2350 20240805 97.87 8500 -45.29 20250407 3410 36.36 20250102 8500 -45.29 20250407 2350 97.87 20240805 4.76 Y 035200 500 48 억 237721 N N 4987 N 00 N
11 20250512 150410 57 100.00 KOSDAQ 화학 N N N N N 4655 175 2 3.91 2149559711 460197 196.78 4520 4820 4420 5820 3140 4480 4670.96 2.44 0 67131 4720 4600 4465 4345 4210 4532 4277 49 1340 500 3130 5 1 9730590 453 23.63 1.04 12 4.73 197.00 4458.00 8500 20250407 -45.24 2350 20240805 98.09 8500 -45.24 20250407 3410 36.51 20250102 8500 -45.24 20250407 2350 98.09 20240805 4.76 Y 035200 500 48 억 237721 N N 1842 N 00 N
12 20250512 140409 57 100.00 KOSDAQ 화학 N N N N N 4695 215 2 4.80 1955376411 418696 179.03 4520 4820 4420 5820 3140 4480 4670.16 2.44 0 69637 4720 4600 4465 4345 4210 4532 4277 49 1340 500 3130 5 1 9730590 457 23.83 1.05 12 4.30 197.00 4458.00 8500 20250407 -44.76 2350 20240805 99.79 8500 -44.76 20250407 3410 37.68 20250102 8500 -44.76 20250407 2350 99.79 20240805 4.76 Y 035200 500 48 억 237721 N N 1842 N 00 N