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
079000/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
20250513,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,30,2,0.57,46362350,8665,41.21,5300,5410,5290,6890,3710,5300,5350.53,1.11,0,154,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,384,18.57,0.48,12,0.12,287.00,11093.00,8760,20240513,-39.16,4925,20240821,8.22,6440,-17.24,20250409,5050,5.54,20250120,8760,-39.16,20240513,4925,8.22,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
20250513,150620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5360,60,2,1.13,45588420,8520,40.52,5300,5410,5290,6890,3710,5300,5350.75,1.11,0,227,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,386,18.68,0.48,12,0.12,287.00,11093.00,8760,20240513,-38.81,4925,20240821,8.83,6440,-16.77,20250409,5050,6.14,20250120,8760,-38.81,20240513,4925,8.83,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
20250513,140621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,90,2,1.70,38305430,7161,34.06,5300,5410,5290,6890,3710,5300,5349.17,1.11,0,202,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,388,18.78,0.49,12,0.10,287.00,11093.00,8760,20240513,-38.47,4925,20240821,9.44,6440,-16.30,20250409,5050,6.73,20250120,8760,-38.47,20240513,4925,9.44,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
20250513,130622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5340,40,2,0.75,25067780,4703,22.37,5300,5390,5290,6890,3710,5300,5330.17,1.11,0,76,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,384,18.61,0.48,12,0.07,287.00,11093.00,8760,20240513,-39.04,4925,20240821,8.43,6440,-17.08,20250409,5050,5.74,20250120,8760,-39.04,20240513,4925,8.43,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
20250513,120623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5360,60,2,1.13,15228430,2873,13.66,5300,5360,5290,6890,3710,5300,5300.53,1.11,0,277,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,386,18.68,0.48,12,0.04,287.00,11093.00,8760,20240513,-38.81,4925,20240821,8.83,6440,-16.77,20250409,5050,6.14,20250120,8760,-38.81,20240513,4925,8.83,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
20250513,110623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,50,2,0.94,14194150,2680,12.75,5300,5360,5290,6890,3710,5300,5296.32,1.11,0,277,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,385,18.64,0.48,12,0.04,287.00,11093.00,8760,20240513,-38.93,4925,20240821,8.63,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
20250513,100624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,50,2,0.94,14087570,2660,12.65,5300,5360,5290,6890,3710,5300,5296.08,1.11,0,264,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,385,18.64,0.48,12,0.04,287.00,11093.00,8760,20240513,-38.93,4925,20240821,8.63,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
20250513,090627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6890,3710,5300,0.00,1.11,0,0,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,382,18.47,0.48,12,0.00,287.00,11093.00,8760,20240513,-39.50,4925,20240821,7.61,6440,-17.70,20250409,5050,4.95,20250120,8760,-39.50,20240513,4925,7.61,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
20250512,160611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,20,2,0.38,111475110,21027,310.00,5280,5370,5250,6860,3700,5280,5301.52,1.12,0,-952,5393,5336,5283,5226,5173,5365,5255,36,1580,500,3590,10,1,7200000,382,18.47,0.48,12,0.29,287.00,11093.00,8760,20240513,-39.50,4925,20240821,7.61,6440,-17.70,20250409,5050,4.95,20250120,8760,-39.50,20240513,4925,7.61,20240821,1.88,Y,079000,500,36 억,,80955,N,N,0,N,00,N
20250512,150618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5340,60,2,1.14,85327450,16097,237.31,5280,5370,5250,6860,3700,5280,5300.83,1.12,0,-822,5393,5336,5283,5226,5173,5365,5255,36,1580,500,3590,10,1,7200000,384,18.61,0.48,12,0.22,287.00,11093.00,8760,20240513,-39.04,4925,20240821,8.43,6440,-17.08,20250409,5050,5.74,20250120,8760,-39.04,20240513,4925,8.43,20240821,1.88,Y,079000,500,36 억,,80955,N,N,0,N,00,N
20250512,140617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,70,2,1.33,71421680,13475,198.66,5280,5370,5250,6860,3700,5280,5300.31,1.12,0,-1075,5393,5336,5283,5226,5173,5365,5255,36,1580,500,3590,10,1,7200000,385,18.64,0.48,12,0.19,287.00,11093.00,8760,20240513,-38.93,4925,20240821,8.63,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.88,Y,079000,500,36 억,,80955,N,N,0,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 160612 57 100.00 KOSDAQ 화학 N N N N N 5330 30 2 0.57 46362350 8665 41.21 5300 5410 5290 6890 3710 5300 5350.53 1.11 0 154 5426 5362 5306 5242 5186 5395 5275 36 1590 500 3600 10 1 7200000 384 18.57 0.48 12 0.12 287.00 11093.00 8760 20240513 -39.16 4925 20240821 8.22 6440 -17.24 20250409 5050 5.54 20250120 8760 -39.16 20240513 4925 8.22 20240821 1.88 Y 079000 500 36 억 80003 N N 0 N 00 N
3 20250513 150620 57 100.00 KOSDAQ 화학 N N N N N 5360 60 2 1.13 45588420 8520 40.52 5300 5410 5290 6890 3710 5300 5350.75 1.11 0 227 5426 5362 5306 5242 5186 5395 5275 36 1590 500 3600 10 1 7200000 386 18.68 0.48 12 0.12 287.00 11093.00 8760 20240513 -38.81 4925 20240821 8.83 6440 -16.77 20250409 5050 6.14 20250120 8760 -38.81 20240513 4925 8.83 20240821 1.88 Y 079000 500 36 억 80003 N N 0 N 00 N
4 20250513 140621 57 100.00 KOSDAQ 화학 N N N N N 5390 90 2 1.70 38305430 7161 34.06 5300 5410 5290 6890 3710 5300 5349.17 1.11 0 202 5426 5362 5306 5242 5186 5395 5275 36 1590 500 3600 10 1 7200000 388 18.78 0.49 12 0.10 287.00 11093.00 8760 20240513 -38.47 4925 20240821 9.44 6440 -16.30 20250409 5050 6.73 20250120 8760 -38.47 20240513 4925 9.44 20240821 1.88 Y 079000 500 36 억 80003 N N 0 N 00 N
5 20250513 130622 57 100.00 KOSDAQ 화학 N N N N N 5340 40 2 0.75 25067780 4703 22.37 5300 5390 5290 6890 3710 5300 5330.17 1.11 0 76 5426 5362 5306 5242 5186 5395 5275 36 1590 500 3600 10 1 7200000 384 18.61 0.48 12 0.07 287.00 11093.00 8760 20240513 -39.04 4925 20240821 8.43 6440 -17.08 20250409 5050 5.74 20250120 8760 -39.04 20240513 4925 8.43 20240821 1.88 Y 079000 500 36 억 80003 N N 0 N 00 N
6 20250513 120623 57 100.00 KOSDAQ 화학 N N N N N 5360 60 2 1.13 15228430 2873 13.66 5300 5360 5290 6890 3710 5300 5300.53 1.11 0 277 5426 5362 5306 5242 5186 5395 5275 36 1590 500 3600 10 1 7200000 386 18.68 0.48 12 0.04 287.00 11093.00 8760 20240513 -38.81 4925 20240821 8.83 6440 -16.77 20250409 5050 6.14 20250120 8760 -38.81 20240513 4925 8.83 20240821 1.88 Y 079000 500 36 억 80003 N N 0 N 00 N
7 20250513 110623 57 100.00 KOSDAQ 화학 N N N N N 5350 50 2 0.94 14194150 2680 12.75 5300 5360 5290 6890 3710 5300 5296.32 1.11 0 277 5426 5362 5306 5242 5186 5395 5275 36 1590 500 3600 10 1 7200000 385 18.64 0.48 12 0.04 287.00 11093.00 8760 20240513 -38.93 4925 20240821 8.63 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.88 Y 079000 500 36 억 80003 N N 0 N 00 N
8 20250513 100624 57 100.00 KOSDAQ 화학 N N N N N 5350 50 2 0.94 14087570 2660 12.65 5300 5360 5290 6890 3710 5300 5296.08 1.11 0 264 5426 5362 5306 5242 5186 5395 5275 36 1590 500 3600 10 1 7200000 385 18.64 0.48 12 0.04 287.00 11093.00 8760 20240513 -38.93 4925 20240821 8.63 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.88 Y 079000 500 36 억 80003 N N 0 N 00 N
9 20250513 090627 57 100.00 KOSDAQ 화학 N N N N N 5300 0 3 0.00 0 0 0.00 0 0 0 6890 3710 5300 0.00 1.11 0 0 5426 5362 5306 5242 5186 5395 5275 36 1590 500 3600 10 1 7200000 382 18.47 0.48 12 0.00 287.00 11093.00 8760 20240513 -39.50 4925 20240821 7.61 6440 -17.70 20250409 5050 4.95 20250120 8760 -39.50 20240513 4925 7.61 20240821 1.88 Y 079000 500 36 억 80003 N N 0 N 00 N
10 20250512 160611 57 100.00 KOSDAQ 화학 N N N N N 5300 20 2 0.38 111475110 21027 310.00 5280 5370 5250 6860 3700 5280 5301.52 1.12 0 -952 5393 5336 5283 5226 5173 5365 5255 36 1580 500 3590 10 1 7200000 382 18.47 0.48 12 0.29 287.00 11093.00 8760 20240513 -39.50 4925 20240821 7.61 6440 -17.70 20250409 5050 4.95 20250120 8760 -39.50 20240513 4925 7.61 20240821 1.88 Y 079000 500 36 억 80955 N N 0 N 00 N
11 20250512 150618 57 100.00 KOSDAQ 화학 N N N N N 5340 60 2 1.14 85327450 16097 237.31 5280 5370 5250 6860 3700 5280 5300.83 1.12 0 -822 5393 5336 5283 5226 5173 5365 5255 36 1580 500 3590 10 1 7200000 384 18.61 0.48 12 0.22 287.00 11093.00 8760 20240513 -39.04 4925 20240821 8.43 6440 -17.08 20250409 5050 5.74 20250120 8760 -39.04 20240513 4925 8.43 20240821 1.88 Y 079000 500 36 억 80955 N N 0 N 00 N
12 20250512 140617 57 100.00 KOSDAQ 화학 N N N N N 5350 70 2 1.33 71421680 13475 198.66 5280 5370 5250 6860 3700 5280 5300.31 1.12 0 -1075 5393 5336 5283 5226 5173 5365 5255 36 1580 500 3590 10 1 7200000 385 18.64 0.48 12 0.19 287.00 11093.00 8760 20240513 -38.93 4925 20240821 8.63 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.88 Y 079000 500 36 억 80955 N N 0 N 00 N