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
036640/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
20250513,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-110,5,-2.10,652773355,125677,273.18,5230,5270,5130,6820,3680,5250,5194.03,1.80,0,26508,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,841,5.56,0.68,12,0.77,924.00,7560.00,6110,20240528,-15.88,4170,20241209,23.26,5320,-3.38,20250507,4465,15.12,20250203,6110,-15.88,20240528,4170,23.26,20241209,1.58,Y,036640,500,81 억,,293831,N,N,3111,N,00,N
20250513,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-100,5,-1.90,633927765,122014,265.21,5230,5270,5130,6820,3680,5250,5195.51,1.80,0,27264,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,842,5.57,0.68,12,0.75,924.00,7560.00,6110,20240528,-15.71,4170,20241209,23.50,5320,-3.20,20250507,4465,15.34,20250203,6110,-15.71,20240528,4170,23.50,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
20250513,140421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,-70,5,-1.33,491914810,94431,205.26,5230,5270,5150,6820,3680,5250,5209.23,1.80,0,18116,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,847,5.61,0.69,12,0.58,924.00,7560.00,6110,20240528,-15.22,4170,20241209,24.22,5320,-2.63,20250507,4465,16.01,20250203,6110,-15.22,20240528,4170,24.22,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
20250513,130423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-30,5,-0.57,324955305,62205,135.21,5230,5270,5190,6820,3680,5250,5223.92,1.80,0,11103,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,854,5.65,0.69,12,0.38,924.00,7560.00,6110,20240528,-14.57,4170,20241209,25.18,5320,-1.88,20250507,4465,16.91,20250203,6110,-14.57,20240528,4170,25.18,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
20250513,120423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,10,2,0.19,136126650,25948,56.40,5230,5270,5220,6820,3680,5250,5246.12,1.80,0,-1691,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,860,5.69,0.70,12,0.16,924.00,7560.00,6110,20240528,-13.91,4170,20241209,26.14,5320,-1.13,20250507,4465,17.81,20250203,6110,-13.91,20240528,4170,26.14,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
20250513,110422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,10,2,0.19,84505670,16090,34.97,5230,5270,5230,6820,3680,5250,5252.07,1.80,0,-4253,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,860,5.69,0.70,12,0.10,924.00,7560.00,6110,20240528,-13.91,4170,20241209,26.14,5320,-1.13,20250507,4465,17.81,20250203,6110,-13.91,20240528,4170,26.14,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
20250513,100423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,10,2,0.19,68197860,12989,28.23,5230,5270,5230,6820,3680,5250,5250.43,1.80,0,-4085,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,860,5.69,0.70,12,0.08,924.00,7560.00,6110,20240528,-13.91,4170,20241209,26.14,5320,-1.13,20250507,4465,17.81,20250203,6110,-13.91,20240528,4170,26.14,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
20250513,090424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,10,2,0.19,7158490,1368,2.97,5230,5260,5230,6820,3680,5250,5232.04,1.80,0,-77,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,860,5.69,0.70,12,0.01,924.00,7560.00,6110,20240528,-13.91,4170,20241209,26.14,5320,-1.13,20250507,4465,17.81,20250203,6110,-13.91,20240528,4170,26.14,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
20250512,160415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,-30,5,-0.57,242073420,45998,170.99,5270,5290,5230,6860,3700,5280,5261.91,1.79,0,1468,5360,5320,5280,5240,5200,5340,5260,82,1580,500,3800,10,1,16354800,859,5.68,0.69,12,0.28,924.00,7560.00,6110,20240528,-14.08,4170,20241209,25.90,5320,-1.32,20250507,4465,17.58,20250203,6110,-14.08,20240528,4170,25.90,20241209,1.58,Y,036640,500,81 억,,293266,N,N,2706,N,00,N
20250512,150419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,-30,5,-0.57,233526520,44370,164.94,5270,5290,5230,6860,3700,5280,5262.37,1.79,0,1940,5360,5320,5280,5240,5200,5340,5260,82,1580,500,3800,10,1,16354800,859,5.68,0.69,12,0.27,924.00,7560.00,6110,20240528,-14.08,4170,20241209,25.90,5320,-1.32,20250507,4465,17.58,20250203,6110,-14.08,20240528,4170,25.90,20241209,1.58,Y,036640,500,81 억,,293266,N,N,1047,N,00,N
20250512,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,-40,5,-0.76,215483300,40922,152.12,5270,5290,5240,6860,3700,5280,5264.97,1.79,0,1400,5360,5320,5280,5240,5200,5340,5260,82,1580,500,3800,10,1,16354800,857,5.67,0.69,12,0.25,924.00,7560.00,6110,20240528,-14.24,4170,20241209,25.66,5320,-1.50,20250507,4465,17.36,20250203,6110,-14.24,20240528,4170,25.66,20241209,1.58,Y,036640,500,81 억,,293266,N,N,1047,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 160416 57 100.00 KOSDAQ 화학 N N N N N 5140 -110 5 -2.10 652773355 125677 273.18 5230 5270 5130 6820 3680 5250 5194.03 1.80 0 26508 5316 5282 5256 5222 5196 5270 5210 82 1570 500 3780 10 1 16354800 841 5.56 0.68 12 0.77 924.00 7560.00 6110 20240528 -15.88 4170 20241209 23.26 5320 -3.38 20250507 4465 15.12 20250203 6110 -15.88 20240528 4170 23.26 20241209 1.58 Y 036640 500 81 억 293831 N N 3111 N 00 N
3 20250513 150421 57 100.00 KOSDAQ 화학 N N N N N 5150 -100 5 -1.90 633927765 122014 265.21 5230 5270 5130 6820 3680 5250 5195.51 1.80 0 27264 5316 5282 5256 5222 5196 5270 5210 82 1570 500 3780 10 1 16354800 842 5.57 0.68 12 0.75 924.00 7560.00 6110 20240528 -15.71 4170 20241209 23.50 5320 -3.20 20250507 4465 15.34 20250203 6110 -15.71 20240528 4170 23.50 20241209 1.58 Y 036640 500 81 억 293831 N N 2706 N 00 N
4 20250513 140421 57 100.00 KOSDAQ 화학 N N N N N 5180 -70 5 -1.33 491914810 94431 205.26 5230 5270 5150 6820 3680 5250 5209.23 1.80 0 18116 5316 5282 5256 5222 5196 5270 5210 82 1570 500 3780 10 1 16354800 847 5.61 0.69 12 0.58 924.00 7560.00 6110 20240528 -15.22 4170 20241209 24.22 5320 -2.63 20250507 4465 16.01 20250203 6110 -15.22 20240528 4170 24.22 20241209 1.58 Y 036640 500 81 억 293831 N N 2706 N 00 N
5 20250513 130423 57 100.00 KOSDAQ 화학 N N N N N 5220 -30 5 -0.57 324955305 62205 135.21 5230 5270 5190 6820 3680 5250 5223.92 1.80 0 11103 5316 5282 5256 5222 5196 5270 5210 82 1570 500 3780 10 1 16354800 854 5.65 0.69 12 0.38 924.00 7560.00 6110 20240528 -14.57 4170 20241209 25.18 5320 -1.88 20250507 4465 16.91 20250203 6110 -14.57 20240528 4170 25.18 20241209 1.58 Y 036640 500 81 억 293831 N N 2706 N 00 N
6 20250513 120423 57 100.00 KOSDAQ 화학 N N N N N 5260 10 2 0.19 136126650 25948 56.40 5230 5270 5220 6820 3680 5250 5246.12 1.80 0 -1691 5316 5282 5256 5222 5196 5270 5210 82 1570 500 3780 10 1 16354800 860 5.69 0.70 12 0.16 924.00 7560.00 6110 20240528 -13.91 4170 20241209 26.14 5320 -1.13 20250507 4465 17.81 20250203 6110 -13.91 20240528 4170 26.14 20241209 1.58 Y 036640 500 81 억 293831 N N 2706 N 00 N
7 20250513 110422 57 100.00 KOSDAQ 화학 N N N N N 5260 10 2 0.19 84505670 16090 34.97 5230 5270 5230 6820 3680 5250 5252.07 1.80 0 -4253 5316 5282 5256 5222 5196 5270 5210 82 1570 500 3780 10 1 16354800 860 5.69 0.70 12 0.10 924.00 7560.00 6110 20240528 -13.91 4170 20241209 26.14 5320 -1.13 20250507 4465 17.81 20250203 6110 -13.91 20240528 4170 26.14 20241209 1.58 Y 036640 500 81 억 293831 N N 2706 N 00 N
8 20250513 100423 57 100.00 KOSDAQ 화학 N N N N N 5260 10 2 0.19 68197860 12989 28.23 5230 5270 5230 6820 3680 5250 5250.43 1.80 0 -4085 5316 5282 5256 5222 5196 5270 5210 82 1570 500 3780 10 1 16354800 860 5.69 0.70 12 0.08 924.00 7560.00 6110 20240528 -13.91 4170 20241209 26.14 5320 -1.13 20250507 4465 17.81 20250203 6110 -13.91 20240528 4170 26.14 20241209 1.58 Y 036640 500 81 억 293831 N N 2706 N 00 N
9 20250513 090424 57 100.00 KOSDAQ 화학 N N N N N 5260 10 2 0.19 7158490 1368 2.97 5230 5260 5230 6820 3680 5250 5232.04 1.80 0 -77 5316 5282 5256 5222 5196 5270 5210 82 1570 500 3780 10 1 16354800 860 5.69 0.70 12 0.01 924.00 7560.00 6110 20240528 -13.91 4170 20241209 26.14 5320 -1.13 20250507 4465 17.81 20250203 6110 -13.91 20240528 4170 26.14 20241209 1.58 Y 036640 500 81 억 293831 N N 2706 N 00 N
10 20250512 160415 57 100.00 KOSDAQ 화학 N N N N N 5250 -30 5 -0.57 242073420 45998 170.99 5270 5290 5230 6860 3700 5280 5261.91 1.79 0 1468 5360 5320 5280 5240 5200 5340 5260 82 1580 500 3800 10 1 16354800 859 5.68 0.69 12 0.28 924.00 7560.00 6110 20240528 -14.08 4170 20241209 25.90 5320 -1.32 20250507 4465 17.58 20250203 6110 -14.08 20240528 4170 25.90 20241209 1.58 Y 036640 500 81 억 293266 N N 2706 N 00 N
11 20250512 150419 57 100.00 KOSDAQ 화학 N N N N N 5250 -30 5 -0.57 233526520 44370 164.94 5270 5290 5230 6860 3700 5280 5262.37 1.79 0 1940 5360 5320 5280 5240 5200 5340 5260 82 1580 500 3800 10 1 16354800 859 5.68 0.69 12 0.27 924.00 7560.00 6110 20240528 -14.08 4170 20241209 25.90 5320 -1.32 20250507 4465 17.58 20250203 6110 -14.08 20240528 4170 25.90 20241209 1.58 Y 036640 500 81 억 293266 N N 1047 N 00 N
12 20250512 140418 57 100.00 KOSDAQ 화학 N N N N N 5240 -40 5 -0.76 215483300 40922 152.12 5270 5290 5240 6860 3700 5280 5264.97 1.79 0 1400 5360 5320 5280 5240 5200 5340 5260 82 1580 500 3800 10 1 16354800 857 5.67 0.69 12 0.25 924.00 7560.00 6110 20240528 -14.24 4170 20241209 25.66 5320 -1.50 20250507 4465 17.36 20250203 6110 -14.24 20240528 4170 25.66 20241209 1.58 Y 036640 500 81 억 293266 N N 1047 N 00 N