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
406820/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
20250513,161139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13460,-80,5,-0.59,90190360,6725,73.69,13550,13550,13370,17600,9480,13540,13411.21,1.51,0,-555,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,476,-9.40,1.39,12,0.19,-1432.00,9649.00,29150,20240604,-53.83,9280,20241210,45.04,15290,-11.97,20250414,10600,26.98,20250102,29150,-53.83,20240604,9280,45.04,20241210,0.56,Y,406820,500,17 억,,53321,N,N,262,N,00,N
20250513,151154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13450,-90,5,-0.66,86812940,6474,70.94,13550,13550,13370,17600,9480,13540,13409.47,1.51,0,-434,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,475,-9.39,1.39,12,0.18,-1432.00,9649.00,29150,20240604,-53.86,9280,20241210,44.94,15290,-12.03,20250414,10600,26.89,20250102,29150,-53.86,20240604,9280,44.94,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
20250513,141154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13370,-170,5,-1.26,78803955,5876,64.39,13550,13550,13370,17600,9480,13540,13411.16,1.51,0,-445,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,473,-9.34,1.39,12,0.17,-1432.00,9649.00,29150,20240604,-54.13,9280,20241210,44.07,15290,-12.56,20250414,10600,26.13,20250102,29150,-54.13,20240604,9280,44.07,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
20250513,131156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13375,-165,5,-1.22,71831680,5355,58.68,13550,13550,13370,17600,9480,13540,13413.95,1.51,0,-132,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,473,-9.34,1.39,12,0.15,-1432.00,9649.00,29150,20240604,-54.12,9280,20241210,44.13,15290,-12.52,20250414,10600,26.18,20250102,29150,-54.12,20240604,9280,44.13,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
20250513,121201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13460,-80,5,-0.59,59346955,4424,48.48,13550,13550,13370,17600,9480,13540,13414.77,1.51,0,14,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,476,-9.40,1.39,12,0.13,-1432.00,9649.00,29150,20240604,-53.83,9280,20241210,45.04,15290,-11.97,20250414,10600,26.98,20250102,29150,-53.83,20240604,9280,45.04,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
20250513,111158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13450,-90,5,-0.66,54234665,4044,44.31,13550,13550,13370,17600,9480,13540,13411.14,1.51,0,101,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,475,-9.39,1.39,12,0.11,-1432.00,9649.00,29150,20240604,-53.86,9280,20241210,44.94,15290,-12.03,20250414,10600,26.89,20250102,29150,-53.86,20240604,9280,44.94,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
20250513,101158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13390,-150,5,-1.11,50132635,3738,40.96,13550,13550,13370,17600,9480,13540,13411.62,1.51,0,98,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,473,-9.35,1.39,12,0.11,-1432.00,9649.00,29150,20240604,-54.07,9280,20241210,44.29,15290,-12.43,20250414,10600,26.32,20250102,29150,-54.07,20240604,9280,44.29,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
20250513,091204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13440,-100,5,-0.74,4270960,317,3.47,13550,13550,13420,17600,9480,13540,13473.06,1.51,0,-34,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,475,-9.39,1.39,12,0.01,-1432.00,9649.00,29150,20240604,-53.89,9280,20241210,44.83,15290,-12.10,20250414,10600,26.79,20250102,29150,-53.89,20240604,9280,44.83,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
20250512,161134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13540,-90,5,-0.66,125146375,9116,107.32,13700,13870,13530,17710,9550,13630,13728.21,1.57,0,-1363,13870,13750,13630,13510,13390,13690,13450,18,4080,500,8720,10,1,3534040,479,-9.46,1.40,12,0.26,-1432.00,9649.00,29150,20240604,-53.55,9280,20241210,45.91,15290,-11.45,20250414,10600,27.74,20250102,29150,-53.55,20240604,9280,45.91,20241210,0.55,Y,406820,500,17 억,,55546,N,N,292,N,00,N
20250512,151147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13560,-70,5,-0.51,119483395,8698,102.40,13700,13870,13530,17710,9550,13630,13736.88,1.57,0,-1351,13870,13750,13630,13510,13390,13690,13450,18,4080,500,8720,10,1,3534040,479,-9.47,1.41,12,0.25,-1432.00,9649.00,29150,20240604,-53.48,9280,20241210,46.12,15290,-11.31,20250414,10600,27.92,20250102,29150,-53.48,20240604,9280,46.12,20241210,0.55,Y,406820,500,17 억,,55546,N,N,160,N,00,N
20250512,141146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13610,-20,5,-0.15,113369805,8247,97.09,13700,13870,13600,17710,9550,13630,13746.79,1.57,0,-1127,13870,13750,13630,13510,13390,13690,13450,18,4080,500,8720,10,1,3534040,481,-9.50,1.41,12,0.23,-1432.00,9649.00,29150,20240604,-53.31,9280,20241210,46.66,15290,-10.99,20250414,10600,28.40,20250102,29150,-53.31,20240604,9280,46.66,20241210,0.55,Y,406820,500,17 억,,55546,N,N,160,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 161139 57 100.00 KOSDAQ 화학 N N N N N 13460 -80 5 -0.59 90190360 6725 73.69 13550 13550 13370 17600 9480 13540 13411.21 1.51 0 -555 13986 13762 13646 13422 13306 13705 13365 18 4060 500 8660 10 1 3534040 476 -9.40 1.39 12 0.19 -1432.00 9649.00 29150 20240604 -53.83 9280 20241210 45.04 15290 -11.97 20250414 10600 26.98 20250102 29150 -53.83 20240604 9280 45.04 20241210 0.56 Y 406820 500 17 억 53321 N N 262 N 00 N
3 20250513 151154 57 100.00 KOSDAQ 화학 N N N N N 13450 -90 5 -0.66 86812940 6474 70.94 13550 13550 13370 17600 9480 13540 13409.47 1.51 0 -434 13986 13762 13646 13422 13306 13705 13365 18 4060 500 8660 10 1 3534040 475 -9.39 1.39 12 0.18 -1432.00 9649.00 29150 20240604 -53.86 9280 20241210 44.94 15290 -12.03 20250414 10600 26.89 20250102 29150 -53.86 20240604 9280 44.94 20241210 0.56 Y 406820 500 17 억 53321 N N 292 N 00 N
4 20250513 141154 57 100.00 KOSDAQ 화학 N N N N N 13370 -170 5 -1.26 78803955 5876 64.39 13550 13550 13370 17600 9480 13540 13411.16 1.51 0 -445 13986 13762 13646 13422 13306 13705 13365 18 4060 500 8660 10 1 3534040 473 -9.34 1.39 12 0.17 -1432.00 9649.00 29150 20240604 -54.13 9280 20241210 44.07 15290 -12.56 20250414 10600 26.13 20250102 29150 -54.13 20240604 9280 44.07 20241210 0.56 Y 406820 500 17 억 53321 N N 292 N 00 N
5 20250513 131156 57 100.00 KOSDAQ 화학 N N N N N 13375 -165 5 -1.22 71831680 5355 58.68 13550 13550 13370 17600 9480 13540 13413.95 1.51 0 -132 13986 13762 13646 13422 13306 13705 13365 18 4060 500 8660 10 1 3534040 473 -9.34 1.39 12 0.15 -1432.00 9649.00 29150 20240604 -54.12 9280 20241210 44.13 15290 -12.52 20250414 10600 26.18 20250102 29150 -54.12 20240604 9280 44.13 20241210 0.56 Y 406820 500 17 억 53321 N N 292 N 00 N
6 20250513 121201 57 100.00 KOSDAQ 화학 N N N N N 13460 -80 5 -0.59 59346955 4424 48.48 13550 13550 13370 17600 9480 13540 13414.77 1.51 0 14 13986 13762 13646 13422 13306 13705 13365 18 4060 500 8660 10 1 3534040 476 -9.40 1.39 12 0.13 -1432.00 9649.00 29150 20240604 -53.83 9280 20241210 45.04 15290 -11.97 20250414 10600 26.98 20250102 29150 -53.83 20240604 9280 45.04 20241210 0.56 Y 406820 500 17 억 53321 N N 292 N 00 N
7 20250513 111158 57 100.00 KOSDAQ 화학 N N N N N 13450 -90 5 -0.66 54234665 4044 44.31 13550 13550 13370 17600 9480 13540 13411.14 1.51 0 101 13986 13762 13646 13422 13306 13705 13365 18 4060 500 8660 10 1 3534040 475 -9.39 1.39 12 0.11 -1432.00 9649.00 29150 20240604 -53.86 9280 20241210 44.94 15290 -12.03 20250414 10600 26.89 20250102 29150 -53.86 20240604 9280 44.94 20241210 0.56 Y 406820 500 17 억 53321 N N 292 N 00 N
8 20250513 101158 57 100.00 KOSDAQ 화학 N N N N N 13390 -150 5 -1.11 50132635 3738 40.96 13550 13550 13370 17600 9480 13540 13411.62 1.51 0 98 13986 13762 13646 13422 13306 13705 13365 18 4060 500 8660 10 1 3534040 473 -9.35 1.39 12 0.11 -1432.00 9649.00 29150 20240604 -54.07 9280 20241210 44.29 15290 -12.43 20250414 10600 26.32 20250102 29150 -54.07 20240604 9280 44.29 20241210 0.56 Y 406820 500 17 억 53321 N N 292 N 00 N
9 20250513 091204 57 100.00 KOSDAQ 화학 N N N N N 13440 -100 5 -0.74 4270960 317 3.47 13550 13550 13420 17600 9480 13540 13473.06 1.51 0 -34 13986 13762 13646 13422 13306 13705 13365 18 4060 500 8660 10 1 3534040 475 -9.39 1.39 12 0.01 -1432.00 9649.00 29150 20240604 -53.89 9280 20241210 44.83 15290 -12.10 20250414 10600 26.79 20250102 29150 -53.89 20240604 9280 44.83 20241210 0.56 Y 406820 500 17 억 53321 N N 292 N 00 N
10 20250512 161134 57 100.00 KOSDAQ 화학 N N N N N 13540 -90 5 -0.66 125146375 9116 107.32 13700 13870 13530 17710 9550 13630 13728.21 1.57 0 -1363 13870 13750 13630 13510 13390 13690 13450 18 4080 500 8720 10 1 3534040 479 -9.46 1.40 12 0.26 -1432.00 9649.00 29150 20240604 -53.55 9280 20241210 45.91 15290 -11.45 20250414 10600 27.74 20250102 29150 -53.55 20240604 9280 45.91 20241210 0.55 Y 406820 500 17 억 55546 N N 292 N 00 N
11 20250512 151147 57 100.00 KOSDAQ 화학 N N N N N 13560 -70 5 -0.51 119483395 8698 102.40 13700 13870 13530 17710 9550 13630 13736.88 1.57 0 -1351 13870 13750 13630 13510 13390 13690 13450 18 4080 500 8720 10 1 3534040 479 -9.47 1.41 12 0.25 -1432.00 9649.00 29150 20240604 -53.48 9280 20241210 46.12 15290 -11.31 20250414 10600 27.92 20250102 29150 -53.48 20240604 9280 46.12 20241210 0.55 Y 406820 500 17 억 55546 N N 160 N 00 N
12 20250512 141146 57 100.00 KOSDAQ 화학 N N N N N 13610 -20 5 -0.15 113369805 8247 97.09 13700 13870 13600 17710 9550 13630 13746.79 1.57 0 -1127 13870 13750 13630 13510 13390 13690 13450 18 4080 500 8720 10 1 3534040 481 -9.50 1.41 12 0.23 -1432.00 9649.00 29150 20240604 -53.31 9280 20241210 46.66 15290 -10.99 20250414 10600 28.40 20250102 29150 -53.31 20240604 9280 46.66 20241210 0.55 Y 406820 500 17 억 55546 N N 160 N 00 N