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
214260/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
20250513,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19340,-560,5,-2.81,2031860175,105456,126.40,19770,19970,18500,25850,13930,19900,19266.68,0.00,0,-2349,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1726,-36.15,4.39,12,1.18,-535.00,4410.00,31500,20240719,-38.60,9300,20240624,107.96,21500,-10.05,20250508,12500,54.72,20250409,31500,-38.60,20240719,9300,107.96,20240624,0.05,Y,214260,500,44 억,,0,N,N,2428,N,00,N
20250513,150909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19340,-560,5,-2.81,1963661475,101929,122.17,19770,19970,18500,25850,13930,19900,19264.99,0.00,0,-1980,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1726,-36.15,4.39,12,1.14,-535.00,4410.00,31500,20240719,-38.60,9300,20240624,107.96,21500,-10.05,20250508,12500,54.72,20250409,31500,-38.60,20240719,9300,107.96,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
20250513,140910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19050,-850,5,-4.27,1869117895,97027,116.30,19770,19970,18500,25850,13930,19900,19263.89,0.00,0,-1285,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1700,-35.61,4.32,12,1.09,-535.00,4410.00,31500,20240719,-39.52,9300,20240624,104.84,21500,-11.40,20250508,12500,52.40,20250409,31500,-39.52,20240719,9300,104.84,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
20250513,130912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19250,-650,5,-3.27,1747256285,90647,108.65,19770,19970,18500,25850,13930,19900,19275.39,0.00,0,-67,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1718,-35.98,4.37,12,1.02,-535.00,4410.00,31500,20240719,-38.89,9300,20240624,106.99,21500,-10.47,20250508,12500,54.00,20250409,31500,-38.89,20240719,9300,106.99,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
20250513,120915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19240,-660,5,-3.32,1626791735,84371,101.13,19770,19970,18500,25850,13930,19900,19281.41,0.00,0,-1261,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1717,-35.96,4.36,12,0.95,-535.00,4410.00,31500,20240719,-38.92,9300,20240624,106.88,21500,-10.51,20250508,12500,53.92,20250409,31500,-38.92,20240719,9300,106.88,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
20250513,110913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19520,-380,5,-1.91,1417668305,73563,88.17,19770,19970,18500,25850,13930,19900,19271.49,0.00,0,488,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1742,-36.49,4.43,12,0.82,-535.00,4410.00,31500,20240719,-38.03,9300,20240624,109.89,21500,-9.21,20250508,12500,56.16,20250409,31500,-38.03,20240719,9300,109.89,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
20250513,100914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19230,-670,5,-3.37,890486175,46661,55.93,19770,19770,18500,25850,13930,19900,19084.16,0.00,0,-773,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1716,-35.94,4.36,12,0.52,-535.00,4410.00,31500,20240719,-38.95,9300,20240624,106.77,21500,-10.56,20250508,12500,53.84,20250409,31500,-38.95,20240719,9300,106.77,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
20250513,090918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19190,-710,5,-3.57,234244535,12138,14.55,19770,19770,19050,25850,13930,19900,19298.45,0.00,0,947,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1712,-35.87,4.35,12,0.14,-535.00,4410.00,31500,20240719,-39.08,9300,20240624,106.34,21500,-10.74,20250508,12500,53.52,20250409,31500,-39.08,20240719,9300,106.34,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
20250512,160855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19900,0,3,0.00,1648913785,83430,34.63,19900,20100,19600,25850,13930,19900,19763.99,0.00,0,-7554,22286,21092,20056,18862,17826,20575,18345,45,5950,500,12330,10,1,8922463,1776,-37.20,4.51,12,0.94,-535.00,4410.00,31500,20240719,-36.83,9300,20240624,113.98,21500,-7.44,20250508,12500,59.20,20250409,31500,-36.83,20240719,9300,113.98,20240624,0.06,Y,214260,500,44 억,,0,N,N,1426,N,00,N
20250512,150904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19760,-140,5,-0.70,1582831945,80097,33.25,19900,20100,19600,25850,13930,19900,19761.43,0.00,0,-7577,22286,21092,20056,18862,17826,20575,18345,45,5950,500,12330,10,1,8922463,1763,-36.93,4.48,12,0.90,-535.00,4410.00,31500,20240719,-37.27,9300,20240624,112.47,21500,-8.09,20250508,12500,58.08,20250409,31500,-37.27,20240719,9300,112.47,20240624,0.06,Y,214260,500,44 억,,0,N,N,8454,N,00,N
20250512,140902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19710,-190,5,-0.95,1460918465,73891,30.67,19900,20100,19610,25850,13930,19900,19771.26,0.00,0,-8049,22286,21092,20056,18862,17826,20575,18345,45,5950,500,12330,10,1,8922463,1759,-36.84,4.47,12,0.83,-535.00,4410.00,31500,20240719,-37.43,9300,20240624,111.94,21500,-8.33,20250508,12500,57.68,20250409,31500,-37.43,20240719,9300,111.94,20240624,0.06,Y,214260,500,44 억,,0,N,N,8454,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 160858 57 100.00 KOSDAQ 화학 N N N N N 19340 -560 5 -2.81 2031860175 105456 126.40 19770 19970 18500 25850 13930 19900 19266.68 0.00 0 -2349 20366 20132 19866 19632 19366 20150 19650 45 5950 500 12330 10 1 8922463 1726 -36.15 4.39 12 1.18 -535.00 4410.00 31500 20240719 -38.60 9300 20240624 107.96 21500 -10.05 20250508 12500 54.72 20250409 31500 -38.60 20240719 9300 107.96 20240624 0.05 Y 214260 500 44 억 0 N N 2428 N 00 N
3 20250513 150909 57 100.00 KOSDAQ 화학 N N N N N 19340 -560 5 -2.81 1963661475 101929 122.17 19770 19970 18500 25850 13930 19900 19264.99 0.00 0 -1980 20366 20132 19866 19632 19366 20150 19650 45 5950 500 12330 10 1 8922463 1726 -36.15 4.39 12 1.14 -535.00 4410.00 31500 20240719 -38.60 9300 20240624 107.96 21500 -10.05 20250508 12500 54.72 20250409 31500 -38.60 20240719 9300 107.96 20240624 0.05 Y 214260 500 44 억 0 N N 1426 N 00 N
4 20250513 140910 57 100.00 KOSDAQ 화학 N N N N N 19050 -850 5 -4.27 1869117895 97027 116.30 19770 19970 18500 25850 13930 19900 19263.89 0.00 0 -1285 20366 20132 19866 19632 19366 20150 19650 45 5950 500 12330 10 1 8922463 1700 -35.61 4.32 12 1.09 -535.00 4410.00 31500 20240719 -39.52 9300 20240624 104.84 21500 -11.40 20250508 12500 52.40 20250409 31500 -39.52 20240719 9300 104.84 20240624 0.05 Y 214260 500 44 억 0 N N 1426 N 00 N
5 20250513 130912 57 100.00 KOSDAQ 화학 N N N N N 19250 -650 5 -3.27 1747256285 90647 108.65 19770 19970 18500 25850 13930 19900 19275.39 0.00 0 -67 20366 20132 19866 19632 19366 20150 19650 45 5950 500 12330 10 1 8922463 1718 -35.98 4.37 12 1.02 -535.00 4410.00 31500 20240719 -38.89 9300 20240624 106.99 21500 -10.47 20250508 12500 54.00 20250409 31500 -38.89 20240719 9300 106.99 20240624 0.05 Y 214260 500 44 억 0 N N 1426 N 00 N
6 20250513 120915 57 100.00 KOSDAQ 화학 N N N N N 19240 -660 5 -3.32 1626791735 84371 101.13 19770 19970 18500 25850 13930 19900 19281.41 0.00 0 -1261 20366 20132 19866 19632 19366 20150 19650 45 5950 500 12330 10 1 8922463 1717 -35.96 4.36 12 0.95 -535.00 4410.00 31500 20240719 -38.92 9300 20240624 106.88 21500 -10.51 20250508 12500 53.92 20250409 31500 -38.92 20240719 9300 106.88 20240624 0.05 Y 214260 500 44 억 0 N N 1426 N 00 N
7 20250513 110913 57 100.00 KOSDAQ 화학 N N N N N 19520 -380 5 -1.91 1417668305 73563 88.17 19770 19970 18500 25850 13930 19900 19271.49 0.00 0 488 20366 20132 19866 19632 19366 20150 19650 45 5950 500 12330 10 1 8922463 1742 -36.49 4.43 12 0.82 -535.00 4410.00 31500 20240719 -38.03 9300 20240624 109.89 21500 -9.21 20250508 12500 56.16 20250409 31500 -38.03 20240719 9300 109.89 20240624 0.05 Y 214260 500 44 억 0 N N 1426 N 00 N
8 20250513 100914 57 100.00 KOSDAQ 화학 N N N N N 19230 -670 5 -3.37 890486175 46661 55.93 19770 19770 18500 25850 13930 19900 19084.16 0.00 0 -773 20366 20132 19866 19632 19366 20150 19650 45 5950 500 12330 10 1 8922463 1716 -35.94 4.36 12 0.52 -535.00 4410.00 31500 20240719 -38.95 9300 20240624 106.77 21500 -10.56 20250508 12500 53.84 20250409 31500 -38.95 20240719 9300 106.77 20240624 0.05 Y 214260 500 44 억 0 N N 1426 N 00 N
9 20250513 090918 57 100.00 KOSDAQ 화학 N N N N N 19190 -710 5 -3.57 234244535 12138 14.55 19770 19770 19050 25850 13930 19900 19298.45 0.00 0 947 20366 20132 19866 19632 19366 20150 19650 45 5950 500 12330 10 1 8922463 1712 -35.87 4.35 12 0.14 -535.00 4410.00 31500 20240719 -39.08 9300 20240624 106.34 21500 -10.74 20250508 12500 53.52 20250409 31500 -39.08 20240719 9300 106.34 20240624 0.05 Y 214260 500 44 억 0 N N 1426 N 00 N
10 20250512 160855 57 100.00 KOSDAQ 화학 N N N N N 19900 0 3 0.00 1648913785 83430 34.63 19900 20100 19600 25850 13930 19900 19763.99 0.00 0 -7554 22286 21092 20056 18862 17826 20575 18345 45 5950 500 12330 10 1 8922463 1776 -37.20 4.51 12 0.94 -535.00 4410.00 31500 20240719 -36.83 9300 20240624 113.98 21500 -7.44 20250508 12500 59.20 20250409 31500 -36.83 20240719 9300 113.98 20240624 0.06 Y 214260 500 44 억 0 N N 1426 N 00 N
11 20250512 150904 57 100.00 KOSDAQ 화학 N N N N N 19760 -140 5 -0.70 1582831945 80097 33.25 19900 20100 19600 25850 13930 19900 19761.43 0.00 0 -7577 22286 21092 20056 18862 17826 20575 18345 45 5950 500 12330 10 1 8922463 1763 -36.93 4.48 12 0.90 -535.00 4410.00 31500 20240719 -37.27 9300 20240624 112.47 21500 -8.09 20250508 12500 58.08 20250409 31500 -37.27 20240719 9300 112.47 20240624 0.06 Y 214260 500 44 억 0 N N 8454 N 00 N
12 20250512 140902 57 100.00 KOSDAQ 화학 N N N N N 19710 -190 5 -0.95 1460918465 73891 30.67 19900 20100 19610 25850 13930 19900 19771.26 0.00 0 -8049 22286 21092 20056 18862 17826 20575 18345 45 5950 500 12330 10 1 8922463 1759 -36.84 4.47 12 0.83 -535.00 4410.00 31500 20240719 -37.43 9300 20240624 111.94 21500 -8.33 20250508 12500 57.68 20250409 31500 -37.43 20240719 9300 111.94 20240624 0.06 Y 214260 500 44 억 0 N N 8454 N 00 N