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
092730/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
20250513,160650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14020,-140,5,-0.99,883065585,62842,49.46,14220,14220,13930,18400,9920,14160,14052.16,12.57,0,8918,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2247,9.74,1.25,12,0.39,1439.00,11203.00,17564,20240614,-20.18,10318,20240909,35.88,14600,-3.97,20250512,10700,31.03,20250203,34300,-59.13,20240614,10700,31.03,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,477,N,00,N
20250513,150658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13970,-190,5,-1.34,827787765,58889,46.35,14220,14220,13960,18400,9920,14160,14056.75,12.57,0,9173,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2239,9.71,1.25,12,0.37,1439.00,11203.00,17564,20240614,-20.46,10318,20240909,35.39,14600,-4.32,20250512,10700,30.56,20250203,34300,-59.27,20240614,10700,30.56,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
20250513,140659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14020,-140,5,-0.99,673891425,47883,37.69,14220,14220,13970,18400,9920,14160,14073.71,12.57,0,6942,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2247,9.74,1.25,12,0.30,1439.00,11203.00,17564,20240614,-20.18,10318,20240909,35.88,14600,-3.97,20250512,10700,31.03,20250203,34300,-59.13,20240614,10700,31.03,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
20250513,130659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14060,-100,5,-0.71,423703385,30020,23.63,14220,14220,14000,18400,9920,14160,14114.04,12.57,0,-2127,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2254,9.77,1.26,12,0.19,1439.00,11203.00,17564,20240614,-19.95,10318,20240909,36.27,14600,-3.70,20250512,10700,31.40,20250203,34300,-59.01,20240614,10700,31.40,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
20250513,120701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14070,-90,5,-0.64,332947835,23557,18.54,14220,14220,14030,18400,9920,14160,14133.71,12.57,0,-3673,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2255,9.78,1.26,12,0.15,1439.00,11203.00,17564,20240614,-19.89,10318,20240909,36.36,14600,-3.63,20250512,10700,31.50,20250203,34300,-58.98,20240614,10700,31.50,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
20250513,110700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14110,-50,5,-0.35,296795990,20990,16.52,14220,14220,14030,18400,9920,14160,14139.88,12.57,0,-4607,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2262,9.81,1.26,12,0.13,1439.00,11203.00,17564,20240614,-19.67,10318,20240909,36.75,14600,-3.36,20250512,10700,31.87,20250203,34300,-58.86,20240614,10700,31.87,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
20250513,100702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14160,0,3,0.00,216071110,15265,12.01,14220,14220,14030,18400,9920,14160,14154.67,12.57,0,-5219,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2270,9.84,1.26,12,0.10,1439.00,11203.00,17564,20240614,-19.38,10318,20240909,37.24,14600,-3.01,20250512,10700,32.34,20250203,34300,-58.72,20240614,10700,32.34,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
20250513,090704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14160,0,3,0.00,27289570,1932,1.52,14220,14220,14030,18400,9920,14160,14125.04,12.57,0,125,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2270,9.84,1.26,12,0.01,1439.00,11203.00,17564,20240614,-19.38,10318,20240909,37.24,14600,-3.01,20250512,10700,32.34,20250203,34300,-58.72,20240614,10700,32.34,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
20250512,160648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14160,-340,5,-2.34,1798187470,126907,165.06,14600,14600,13910,18850,10150,14500,14169.37,12.85,0,-37135,14840,14670,14330,14160,13820,14755,14245,80,4350,500,10730,10,1,16027989,2270,9.84,1.26,12,0.79,1439.00,11203.00,17564,20240614,-19.38,10318,20240909,37.24,14600,-3.01,20250512,10700,32.34,20250203,34300,-58.72,20240614,10700,32.34,20250203,1.16,Y,092730,500,80 억,,2058799,N,N,15575,N,00,N
20250512,150655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14280,-220,5,-1.52,1647435370,116318,151.29,14600,14600,13910,18850,10150,14500,14163.20,12.85,0,-34572,14840,14670,14330,14160,13820,14755,14245,80,4350,500,10730,10,1,16027989,2289,9.92,1.27,12,0.73,1439.00,11203.00,17564,20240614,-18.70,10318,20240909,38.40,14600,-2.19,20250512,10700,33.46,20250203,34300,-58.37,20240614,10700,33.46,20250203,1.16,Y,092730,500,80 억,,2058799,N,N,1335,N,00,N
20250512,140654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14100,-400,5,-2.76,1309434270,92430,120.22,14600,14600,13910,18850,10150,14500,14166.77,12.85,0,-32692,14840,14670,14330,14160,13820,14755,14245,80,4350,500,10730,10,1,16027989,2260,9.80,1.26,12,0.58,1439.00,11203.00,17564,20240614,-19.72,10318,20240909,36.65,14600,-3.42,20250512,10700,31.78,20250203,34300,-58.89,20240614,10700,31.78,20250203,1.16,Y,092730,500,80 억,,2058799,N,N,1335,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 160650 57 100.00 KOSDAQ 화학 N N N N N 14020 -140 5 -0.99 883065585 62842 49.46 14220 14220 13930 18400 9920 14160 14052.16 12.57 0 8918 14913 14536 14223 13846 13533 14380 13690 80 4240 500 10470 10 1 16027989 2247 9.74 1.25 12 0.39 1439.00 11203.00 17564 20240614 -20.18 10318 20240909 35.88 14600 -3.97 20250512 10700 31.03 20250203 34300 -59.13 20240614 10700 31.03 20250203 1.19 Y 092730 500 80 억 2014324 N N 477 N 00 N
3 20250513 150658 57 100.00 KOSDAQ 화학 N N N N N 13970 -190 5 -1.34 827787765 58889 46.35 14220 14220 13960 18400 9920 14160 14056.75 12.57 0 9173 14913 14536 14223 13846 13533 14380 13690 80 4240 500 10470 10 1 16027989 2239 9.71 1.25 12 0.37 1439.00 11203.00 17564 20240614 -20.46 10318 20240909 35.39 14600 -4.32 20250512 10700 30.56 20250203 34300 -59.27 20240614 10700 30.56 20250203 1.19 Y 092730 500 80 억 2014324 N N 15646 N 00 N
4 20250513 140659 57 100.00 KOSDAQ 화학 N N N N N 14020 -140 5 -0.99 673891425 47883 37.69 14220 14220 13970 18400 9920 14160 14073.71 12.57 0 6942 14913 14536 14223 13846 13533 14380 13690 80 4240 500 10470 10 1 16027989 2247 9.74 1.25 12 0.30 1439.00 11203.00 17564 20240614 -20.18 10318 20240909 35.88 14600 -3.97 20250512 10700 31.03 20250203 34300 -59.13 20240614 10700 31.03 20250203 1.19 Y 092730 500 80 억 2014324 N N 15646 N 00 N
5 20250513 130659 57 100.00 KOSDAQ 화학 N N N N N 14060 -100 5 -0.71 423703385 30020 23.63 14220 14220 14000 18400 9920 14160 14114.04 12.57 0 -2127 14913 14536 14223 13846 13533 14380 13690 80 4240 500 10470 10 1 16027989 2254 9.77 1.26 12 0.19 1439.00 11203.00 17564 20240614 -19.95 10318 20240909 36.27 14600 -3.70 20250512 10700 31.40 20250203 34300 -59.01 20240614 10700 31.40 20250203 1.19 Y 092730 500 80 억 2014324 N N 15646 N 00 N
6 20250513 120701 57 100.00 KOSDAQ 화학 N N N N N 14070 -90 5 -0.64 332947835 23557 18.54 14220 14220 14030 18400 9920 14160 14133.71 12.57 0 -3673 14913 14536 14223 13846 13533 14380 13690 80 4240 500 10470 10 1 16027989 2255 9.78 1.26 12 0.15 1439.00 11203.00 17564 20240614 -19.89 10318 20240909 36.36 14600 -3.63 20250512 10700 31.50 20250203 34300 -58.98 20240614 10700 31.50 20250203 1.19 Y 092730 500 80 억 2014324 N N 15646 N 00 N
7 20250513 110700 57 100.00 KOSDAQ 화학 N N N N N 14110 -50 5 -0.35 296795990 20990 16.52 14220 14220 14030 18400 9920 14160 14139.88 12.57 0 -4607 14913 14536 14223 13846 13533 14380 13690 80 4240 500 10470 10 1 16027989 2262 9.81 1.26 12 0.13 1439.00 11203.00 17564 20240614 -19.67 10318 20240909 36.75 14600 -3.36 20250512 10700 31.87 20250203 34300 -58.86 20240614 10700 31.87 20250203 1.19 Y 092730 500 80 억 2014324 N N 15646 N 00 N
8 20250513 100702 57 100.00 KOSDAQ 화학 N N N N N 14160 0 3 0.00 216071110 15265 12.01 14220 14220 14030 18400 9920 14160 14154.67 12.57 0 -5219 14913 14536 14223 13846 13533 14380 13690 80 4240 500 10470 10 1 16027989 2270 9.84 1.26 12 0.10 1439.00 11203.00 17564 20240614 -19.38 10318 20240909 37.24 14600 -3.01 20250512 10700 32.34 20250203 34300 -58.72 20240614 10700 32.34 20250203 1.19 Y 092730 500 80 억 2014324 N N 15646 N 00 N
9 20250513 090704 57 100.00 KOSDAQ 화학 N N N N N 14160 0 3 0.00 27289570 1932 1.52 14220 14220 14030 18400 9920 14160 14125.04 12.57 0 125 14913 14536 14223 13846 13533 14380 13690 80 4240 500 10470 10 1 16027989 2270 9.84 1.26 12 0.01 1439.00 11203.00 17564 20240614 -19.38 10318 20240909 37.24 14600 -3.01 20250512 10700 32.34 20250203 34300 -58.72 20240614 10700 32.34 20250203 1.19 Y 092730 500 80 억 2014324 N N 15646 N 00 N
10 20250512 160648 57 100.00 KOSDAQ 화학 N N N N N 14160 -340 5 -2.34 1798187470 126907 165.06 14600 14600 13910 18850 10150 14500 14169.37 12.85 0 -37135 14840 14670 14330 14160 13820 14755 14245 80 4350 500 10730 10 1 16027989 2270 9.84 1.26 12 0.79 1439.00 11203.00 17564 20240614 -19.38 10318 20240909 37.24 14600 -3.01 20250512 10700 32.34 20250203 34300 -58.72 20240614 10700 32.34 20250203 1.16 Y 092730 500 80 억 2058799 N N 15575 N 00 N
11 20250512 150655 57 100.00 KOSDAQ 화학 N N N N N 14280 -220 5 -1.52 1647435370 116318 151.29 14600 14600 13910 18850 10150 14500 14163.20 12.85 0 -34572 14840 14670 14330 14160 13820 14755 14245 80 4350 500 10730 10 1 16027989 2289 9.92 1.27 12 0.73 1439.00 11203.00 17564 20240614 -18.70 10318 20240909 38.40 14600 -2.19 20250512 10700 33.46 20250203 34300 -58.37 20240614 10700 33.46 20250203 1.16 Y 092730 500 80 억 2058799 N N 1335 N 00 N
12 20250512 140654 57 100.00 KOSDAQ 화학 N N N N N 14100 -400 5 -2.76 1309434270 92430 120.22 14600 14600 13910 18850 10150 14500 14166.77 12.85 0 -32692 14840 14670 14330 14160 13820 14755 14245 80 4350 500 10730 10 1 16027989 2260 9.80 1.26 12 0.58 1439.00 11203.00 17564 20240614 -19.72 10318 20240909 36.65 14600 -3.42 20250512 10700 31.78 20250203 34300 -58.89 20240614 10700 31.78 20250203 1.16 Y 092730 500 80 억 2058799 N N 1335 N 00 N