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
226340/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
20250513,160916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,-2,5,-0.22,103960812,114515,30.73,924,924,900,1185,639,912,907.83,2.45,0,-10596,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,382,-4.33,0.78,12,0.27,-210.00,1161.00,4118,20240614,-77.90,895,20250512,1.68,1450,-37.24,20250415,895,1.68,20250512,4850,-81.24,20240614,895,1.68,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
20250513,150928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-3,5,-0.33,95414666,105092,28.20,924,924,900,1185,639,912,907.92,2.45,0,-8985,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,381,-4.33,0.78,12,0.25,-210.00,1161.00,4118,20240614,-77.93,895,20250512,1.56,1450,-37.31,20250415,895,1.56,20250512,4850,-81.26,20240614,895,1.56,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
20250513,140929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,0,3,0.00,77956262,85843,23.03,924,924,900,1185,639,912,908.13,2.45,0,-8253,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,383,-4.34,0.79,12,0.20,-210.00,1161.00,4118,20240614,-77.85,895,20250512,1.90,1450,-37.10,20250415,895,1.90,20250512,4850,-81.20,20240614,895,1.90,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
20250513,130931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,3,2,0.33,76383927,84115,22.57,924,924,900,1185,639,912,908.09,2.45,0,-7862,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,384,-4.36,0.79,12,0.20,-210.00,1161.00,4118,20240614,-77.78,895,20250512,2.23,1450,-36.90,20250415,895,2.23,20250512,4850,-81.13,20240614,895,2.23,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
20250513,120934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,2,2,0.22,71580425,78849,21.16,924,924,900,1185,639,912,907.82,2.45,0,-6968,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,383,-4.35,0.79,12,0.19,-210.00,1161.00,4118,20240614,-77.80,895,20250512,2.12,1450,-36.97,20250415,895,2.12,20250512,4850,-81.15,20240614,895,2.12,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
20250513,110932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,3,2,0.33,65677102,72376,19.42,924,924,900,1185,639,912,907.44,2.45,0,-5511,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,384,-4.36,0.79,12,0.17,-210.00,1161.00,4118,20240614,-77.78,895,20250512,2.23,1450,-36.90,20250415,895,2.23,20250512,4850,-81.13,20240614,895,2.23,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
20250513,100933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,-4,5,-0.44,47460196,52374,14.05,924,924,900,1185,639,912,906.18,2.45,0,-4761,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,381,-4.32,0.78,12,0.12,-210.00,1161.00,4118,20240614,-77.95,895,20250512,1.45,1450,-37.38,20250415,895,1.45,20250512,4850,-81.28,20240614,895,1.45,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
20250513,090937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,-5,5,-0.55,11282501,12371,3.32,924,924,902,1185,639,912,912.01,2.45,0,-4140,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,381,-4.32,0.78,12,0.03,-210.00,1161.00,4118,20240614,-77.97,895,20250512,1.34,1450,-37.45,20250415,895,1.34,20250512,4850,-81.30,20240614,895,1.34,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
20250512,160913,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,912,-18,5,-1.94,333777131,367773,108.12,943,943,895,1209,651,930,907.55,2.43,0,8688,971,950,940,919,909,945,914,42,279,100,590,1,1,41952420,383,-4.34,0.79,12,0.88,-210.00,1161.00,4118,20240614,-77.85,895,20250512,1.90,1450,-37.10,20250415,895,1.90,20250512,4850,-81.20,20240614,895,1.90,20250512,0.68,Y,226340,100,41 억,,1021190,N,N,0,N,00,N
20250512,150923,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,906,-24,5,-2.58,301547081,332161,97.65,943,943,895,1209,651,930,907.83,2.43,0,10653,971,950,940,919,909,945,914,42,279,100,590,1,1,41952420,380,-4.31,0.78,12,0.79,-210.00,1161.00,4118,20240614,-78.00,895,20250512,1.23,1450,-37.52,20250415,895,1.23,20250512,4850,-81.32,20240614,895,1.23,20250512,0.68,Y,226340,100,41 억,,1021190,N,N,0,N,00,N
20250512,140921,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,912,-18,5,-1.94,282716902,311418,91.55,943,943,895,1209,651,930,907.84,2.43,0,14227,971,950,940,919,909,945,914,42,279,100,590,1,1,41952420,383,-4.34,0.79,12,0.74,-210.00,1161.00,4118,20240614,-77.85,895,20250512,1.90,1450,-37.10,20250415,895,1.90,20250512,4850,-81.20,20240614,895,1.90,20250512,0.68,Y,226340,100,41 억,,1021190,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 160916 57 100.00 KOSDAQ 화학 N N N N N 910 -2 5 -0.22 103960812 114515 30.73 924 924 900 1185 639 912 907.83 2.45 0 -10596 964 937 916 889 868 927 879 42 273 100 580 1 1 41952420 382 -4.33 0.78 12 0.27 -210.00 1161.00 4118 20240614 -77.90 895 20250512 1.68 1450 -37.24 20250415 895 1.68 20250512 4850 -81.24 20240614 895 1.68 20250512 0.68 Y 226340 100 41 억 1029867 N N 0 N 00 N
3 20250513 150928 57 100.00 KOSDAQ 화학 N N N N N 909 -3 5 -0.33 95414666 105092 28.20 924 924 900 1185 639 912 907.92 2.45 0 -8985 964 937 916 889 868 927 879 42 273 100 580 1 1 41952420 381 -4.33 0.78 12 0.25 -210.00 1161.00 4118 20240614 -77.93 895 20250512 1.56 1450 -37.31 20250415 895 1.56 20250512 4850 -81.26 20240614 895 1.56 20250512 0.68 Y 226340 100 41 억 1029867 N N 0 N 00 N
4 20250513 140929 57 100.00 KOSDAQ 화학 N N N N N 912 0 3 0.00 77956262 85843 23.03 924 924 900 1185 639 912 908.13 2.45 0 -8253 964 937 916 889 868 927 879 42 273 100 580 1 1 41952420 383 -4.34 0.79 12 0.20 -210.00 1161.00 4118 20240614 -77.85 895 20250512 1.90 1450 -37.10 20250415 895 1.90 20250512 4850 -81.20 20240614 895 1.90 20250512 0.68 Y 226340 100 41 억 1029867 N N 0 N 00 N
5 20250513 130931 57 100.00 KOSDAQ 화학 N N N N N 915 3 2 0.33 76383927 84115 22.57 924 924 900 1185 639 912 908.09 2.45 0 -7862 964 937 916 889 868 927 879 42 273 100 580 1 1 41952420 384 -4.36 0.79 12 0.20 -210.00 1161.00 4118 20240614 -77.78 895 20250512 2.23 1450 -36.90 20250415 895 2.23 20250512 4850 -81.13 20240614 895 2.23 20250512 0.68 Y 226340 100 41 억 1029867 N N 0 N 00 N
6 20250513 120934 57 100.00 KOSDAQ 화학 N N N N N 914 2 2 0.22 71580425 78849 21.16 924 924 900 1185 639 912 907.82 2.45 0 -6968 964 937 916 889 868 927 879 42 273 100 580 1 1 41952420 383 -4.35 0.79 12 0.19 -210.00 1161.00 4118 20240614 -77.80 895 20250512 2.12 1450 -36.97 20250415 895 2.12 20250512 4850 -81.15 20240614 895 2.12 20250512 0.68 Y 226340 100 41 억 1029867 N N 0 N 00 N
7 20250513 110932 57 100.00 KOSDAQ 화학 N N N N N 915 3 2 0.33 65677102 72376 19.42 924 924 900 1185 639 912 907.44 2.45 0 -5511 964 937 916 889 868 927 879 42 273 100 580 1 1 41952420 384 -4.36 0.79 12 0.17 -210.00 1161.00 4118 20240614 -77.78 895 20250512 2.23 1450 -36.90 20250415 895 2.23 20250512 4850 -81.13 20240614 895 2.23 20250512 0.68 Y 226340 100 41 억 1029867 N N 0 N 00 N
8 20250513 100933 57 100.00 KOSDAQ 화학 N N N N N 908 -4 5 -0.44 47460196 52374 14.05 924 924 900 1185 639 912 906.18 2.45 0 -4761 964 937 916 889 868 927 879 42 273 100 580 1 1 41952420 381 -4.32 0.78 12 0.12 -210.00 1161.00 4118 20240614 -77.95 895 20250512 1.45 1450 -37.38 20250415 895 1.45 20250512 4850 -81.28 20240614 895 1.45 20250512 0.68 Y 226340 100 41 억 1029867 N N 0 N 00 N
9 20250513 090937 57 100.00 KOSDAQ 화학 N N N N N 907 -5 5 -0.55 11282501 12371 3.32 924 924 902 1185 639 912 912.01 2.45 0 -4140 964 937 916 889 868 927 879 42 273 100 580 1 1 41952420 381 -4.32 0.78 12 0.03 -210.00 1161.00 4118 20240614 -77.97 895 20250512 1.34 1450 -37.45 20250415 895 1.34 20250512 4850 -81.30 20240614 895 1.34 20250512 0.68 Y 226340 100 41 억 1029867 N N 0 N 00 N
10 20250512 160913 57 100.00 KOSDAQ 신저가 화학 N N N N N 912 -18 5 -1.94 333777131 367773 108.12 943 943 895 1209 651 930 907.55 2.43 0 8688 971 950 940 919 909 945 914 42 279 100 590 1 1 41952420 383 -4.34 0.79 12 0.88 -210.00 1161.00 4118 20240614 -77.85 895 20250512 1.90 1450 -37.10 20250415 895 1.90 20250512 4850 -81.20 20240614 895 1.90 20250512 0.68 Y 226340 100 41 억 1021190 N N 0 N 00 N
11 20250512 150923 57 100.00 KOSDAQ 신저가 화학 N N N N N 906 -24 5 -2.58 301547081 332161 97.65 943 943 895 1209 651 930 907.83 2.43 0 10653 971 950 940 919 909 945 914 42 279 100 590 1 1 41952420 380 -4.31 0.78 12 0.79 -210.00 1161.00 4118 20240614 -78.00 895 20250512 1.23 1450 -37.52 20250415 895 1.23 20250512 4850 -81.32 20240614 895 1.23 20250512 0.68 Y 226340 100 41 억 1021190 N N 0 N 00 N
12 20250512 140921 57 100.00 KOSDAQ 신저가 화학 N N N N N 912 -18 5 -1.94 282716902 311418 91.55 943 943 895 1209 651 930 907.84 2.43 0 14227 971 950 940 919 909 945 914 42 279 100 590 1 1 41952420 383 -4.34 0.79 12 0.74 -210.00 1161.00 4118 20240614 -77.85 895 20250512 1.90 1450 -37.10 20250415 895 1.90 20250512 4850 -81.20 20240614 895 1.90 20250512 0.68 Y 226340 100 41 억 1021190 N N 0 N 00 N