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
260930/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
20250513,160947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4515,35,2,0.78,427050927,95654,83.68,4500,4530,4425,5820,3140,4480,4464.53,2.73,0,26195,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,873,-26.72,0.53,12,0.49,-169.00,8585.00,8650,20240614,-47.80,3600,20250409,25.42,5480,-17.61,20250115,3600,25.42,20250409,8650,-47.80,20240614,3600,25.42,20250409,3.34,Y,260930,500,96 억,,528372,N,N,4738,N,00,N
20250513,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4480,0,3,0.00,413642662,92673,81.08,4500,4530,4425,5820,3140,4480,4463.46,2.73,0,25724,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,867,-26.51,0.52,12,0.48,-169.00,8585.00,8650,20240614,-48.21,3600,20250409,24.44,5480,-18.25,20250115,3600,24.44,20250409,8650,-48.21,20240614,3600,24.44,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
20250513,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-50,5,-1.12,310108957,69339,60.66,4500,4530,4430,5820,3140,4480,4472.36,2.73,0,9060,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,857,-26.21,0.52,12,0.36,-169.00,8585.00,8650,20240614,-48.79,3600,20250409,23.06,5480,-19.16,20250115,3600,23.06,20250409,8650,-48.79,20240614,3600,23.06,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
20250513,131002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,-30,5,-0.67,265725712,59346,51.92,4500,4530,4445,5820,3140,4480,4477.57,2.73,0,9767,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,861,-26.33,0.52,12,0.31,-169.00,8585.00,8650,20240614,-48.55,3600,20250409,23.61,5480,-18.80,20250115,3600,23.61,20250409,8650,-48.55,20240614,3600,23.61,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
20250513,121005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,-30,5,-0.67,234377672,52314,45.77,4500,4530,4450,5820,3140,4480,4480.21,2.73,0,8089,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,861,-26.33,0.52,12,0.27,-169.00,8585.00,8650,20240614,-48.55,3600,20250409,23.61,5480,-18.80,20250115,3600,23.61,20250409,8650,-48.55,20240614,3600,23.61,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
20250513,111003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,-15,5,-0.33,207903132,46378,40.57,4500,4530,4450,5820,3140,4480,4482.80,2.73,0,8472,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,864,-26.42,0.52,12,0.24,-169.00,8585.00,8650,20240614,-48.38,3600,20250409,24.03,5480,-18.52,20250115,3600,24.03,20250409,8650,-48.38,20240614,3600,24.03,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
20250513,101004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4460,-20,5,-0.45,130826152,29154,25.51,4500,4530,4450,5820,3140,4480,4487.42,2.73,0,-793,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,863,-26.39,0.52,12,0.15,-169.00,8585.00,8650,20240614,-48.44,3600,20250409,23.89,5480,-18.61,20250115,3600,23.89,20250409,8650,-48.44,20240614,3600,23.89,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
20250513,091009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4525,45,2,1.00,28020185,6213,5.44,4500,4530,4495,5820,3140,4480,4509.93,2.73,0,2183,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,875,-26.78,0.53,12,0.03,-169.00,8585.00,8650,20240614,-47.69,3600,20250409,25.69,5480,-17.43,20250115,3600,25.69,20250409,8650,-47.69,20240614,3600,25.69,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
20250512,160943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4480,-100,5,-2.18,508993878,112950,79.81,4675,4675,4435,5950,3210,4580,4506.39,2.88,0,-24861,4850,4715,4585,4450,4320,4782,4517,97,1370,500,3200,5,1,19341591,867,-26.51,0.52,12,0.58,-169.00,8585.00,8650,20240614,-48.21,3600,20250409,24.44,5480,-18.25,20250115,3600,24.44,20250409,8650,-48.21,20240614,3600,24.44,20250409,3.23,Y,260930,500,96 억,,556707,N,N,10997,N,00,N
20250512,150954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,-90,5,-1.97,467985898,103799,73.34,4675,4675,4435,5950,3210,4580,4508.58,2.88,0,-24750,4850,4715,4585,4450,4320,4782,4517,97,1370,500,3200,5,1,19341591,868,-26.57,0.52,12,0.54,-169.00,8585.00,8650,20240614,-48.09,3600,20250409,24.72,5480,-18.07,20250115,3600,24.72,20250409,8650,-48.09,20240614,3600,24.72,20250409,3.23,Y,260930,500,96 억,,556707,N,N,7082,N,00,N
20250512,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4500,-80,5,-1.75,426963993,94669,66.89,4675,4675,4435,5950,3210,4580,4510.07,2.88,0,-24053,4850,4715,4585,4450,4320,4782,4517,97,1370,500,3200,5,1,19341591,870,-26.63,0.52,12,0.49,-169.00,8585.00,8650,20240614,-47.98,3600,20250409,25.00,5480,-17.88,20250115,3600,25.00,20250409,8650,-47.98,20240614,3600,25.00,20250409,3.23,Y,260930,500,96 억,,556707,N,N,7082,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 160947 57 100.00 KOSDAQ 화학 N N N N N 4515 35 2 0.78 427050927 95654 83.68 4500 4530 4425 5820 3140 4480 4464.53 2.73 0 26195 4770 4625 4530 4385 4290 4577 4337 97 1340 500 3130 5 1 19341591 873 -26.72 0.53 12 0.49 -169.00 8585.00 8650 20240614 -47.80 3600 20250409 25.42 5480 -17.61 20250115 3600 25.42 20250409 8650 -47.80 20240614 3600 25.42 20250409 3.34 Y 260930 500 96 억 528372 N N 4738 N 00 N
3 20250513 151000 57 100.00 KOSDAQ 화학 N N N N N 4480 0 3 0.00 413642662 92673 81.08 4500 4530 4425 5820 3140 4480 4463.46 2.73 0 25724 4770 4625 4530 4385 4290 4577 4337 97 1340 500 3130 5 1 19341591 867 -26.51 0.52 12 0.48 -169.00 8585.00 8650 20240614 -48.21 3600 20250409 24.44 5480 -18.25 20250115 3600 24.44 20250409 8650 -48.21 20240614 3600 24.44 20250409 3.34 Y 260930 500 96 억 528372 N N 10997 N 00 N
4 20250513 141001 57 100.00 KOSDAQ 화학 N N N N N 4430 -50 5 -1.12 310108957 69339 60.66 4500 4530 4430 5820 3140 4480 4472.36 2.73 0 9060 4770 4625 4530 4385 4290 4577 4337 97 1340 500 3130 5 1 19341591 857 -26.21 0.52 12 0.36 -169.00 8585.00 8650 20240614 -48.79 3600 20250409 23.06 5480 -19.16 20250115 3600 23.06 20250409 8650 -48.79 20240614 3600 23.06 20250409 3.34 Y 260930 500 96 억 528372 N N 10997 N 00 N
5 20250513 131002 57 100.00 KOSDAQ 화학 N N N N N 4450 -30 5 -0.67 265725712 59346 51.92 4500 4530 4445 5820 3140 4480 4477.57 2.73 0 9767 4770 4625 4530 4385 4290 4577 4337 97 1340 500 3130 5 1 19341591 861 -26.33 0.52 12 0.31 -169.00 8585.00 8650 20240614 -48.55 3600 20250409 23.61 5480 -18.80 20250115 3600 23.61 20250409 8650 -48.55 20240614 3600 23.61 20250409 3.34 Y 260930 500 96 억 528372 N N 10997 N 00 N
6 20250513 121005 57 100.00 KOSDAQ 화학 N N N N N 4450 -30 5 -0.67 234377672 52314 45.77 4500 4530 4450 5820 3140 4480 4480.21 2.73 0 8089 4770 4625 4530 4385 4290 4577 4337 97 1340 500 3130 5 1 19341591 861 -26.33 0.52 12 0.27 -169.00 8585.00 8650 20240614 -48.55 3600 20250409 23.61 5480 -18.80 20250115 3600 23.61 20250409 8650 -48.55 20240614 3600 23.61 20250409 3.34 Y 260930 500 96 억 528372 N N 10997 N 00 N
7 20250513 111003 57 100.00 KOSDAQ 화학 N N N N N 4465 -15 5 -0.33 207903132 46378 40.57 4500 4530 4450 5820 3140 4480 4482.80 2.73 0 8472 4770 4625 4530 4385 4290 4577 4337 97 1340 500 3130 5 1 19341591 864 -26.42 0.52 12 0.24 -169.00 8585.00 8650 20240614 -48.38 3600 20250409 24.03 5480 -18.52 20250115 3600 24.03 20250409 8650 -48.38 20240614 3600 24.03 20250409 3.34 Y 260930 500 96 억 528372 N N 10997 N 00 N
8 20250513 101004 57 100.00 KOSDAQ 화학 N N N N N 4460 -20 5 -0.45 130826152 29154 25.51 4500 4530 4450 5820 3140 4480 4487.42 2.73 0 -793 4770 4625 4530 4385 4290 4577 4337 97 1340 500 3130 5 1 19341591 863 -26.39 0.52 12 0.15 -169.00 8585.00 8650 20240614 -48.44 3600 20250409 23.89 5480 -18.61 20250115 3600 23.89 20250409 8650 -48.44 20240614 3600 23.89 20250409 3.34 Y 260930 500 96 억 528372 N N 10997 N 00 N
9 20250513 091009 57 100.00 KOSDAQ 화학 N N N N N 4525 45 2 1.00 28020185 6213 5.44 4500 4530 4495 5820 3140 4480 4509.93 2.73 0 2183 4770 4625 4530 4385 4290 4577 4337 97 1340 500 3130 5 1 19341591 875 -26.78 0.53 12 0.03 -169.00 8585.00 8650 20240614 -47.69 3600 20250409 25.69 5480 -17.43 20250115 3600 25.69 20250409 8650 -47.69 20240614 3600 25.69 20250409 3.34 Y 260930 500 96 억 528372 N N 10997 N 00 N
10 20250512 160943 57 100.00 KOSDAQ 화학 N N N N N 4480 -100 5 -2.18 508993878 112950 79.81 4675 4675 4435 5950 3210 4580 4506.39 2.88 0 -24861 4850 4715 4585 4450 4320 4782 4517 97 1370 500 3200 5 1 19341591 867 -26.51 0.52 12 0.58 -169.00 8585.00 8650 20240614 -48.21 3600 20250409 24.44 5480 -18.25 20250115 3600 24.44 20250409 8650 -48.21 20240614 3600 24.44 20250409 3.23 Y 260930 500 96 억 556707 N N 10997 N 00 N
11 20250512 150954 57 100.00 KOSDAQ 화학 N N N N N 4490 -90 5 -1.97 467985898 103799 73.34 4675 4675 4435 5950 3210 4580 4508.58 2.88 0 -24750 4850 4715 4585 4450 4320 4782 4517 97 1370 500 3200 5 1 19341591 868 -26.57 0.52 12 0.54 -169.00 8585.00 8650 20240614 -48.09 3600 20250409 24.72 5480 -18.07 20250115 3600 24.72 20250409 8650 -48.09 20240614 3600 24.72 20250409 3.23 Y 260930 500 96 억 556707 N N 7082 N 00 N
12 20250512 140952 57 100.00 KOSDAQ 화학 N N N N N 4500 -80 5 -1.75 426963993 94669 66.89 4675 4675 4435 5950 3210 4580 4510.07 2.88 0 -24053 4850 4715 4585 4450 4320 4782 4517 97 1370 500 3200 5 1 19341591 870 -26.63 0.52 12 0.49 -169.00 8585.00 8650 20240614 -47.98 3600 20250409 25.00 5480 -17.88 20250115 3600 25.00 20250409 8650 -47.98 20240614 3600 25.00 20250409 3.23 Y 260930 500 96 억 556707 N N 7082 N 00 N