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
413630/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
20250513,161141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,10,2,0.75,54430896,40501,136.65,1339,1359,1333,1740,938,1339,1343.94,2.09,0,2237,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,515,-4.50,1.01,12,0.11,-300.00,1333.00,4995,20240430,-72.99,1224,20250409,10.21,2075,-34.99,20250115,1224,10.21,20250409,4870,-72.30,20240513,1224,10.21,20250409,0.14,Y,413630,100,40 억,,797279,N,N,4355,N,00,N
20250513,151157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1340,1,2,0.07,54167868,40306,135.99,1339,1359,1333,1740,938,1339,1343.92,2.09,0,2300,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,512,-4.47,1.01,12,0.11,-300.00,1333.00,4995,20240430,-73.17,1224,20250409,9.48,2075,-35.42,20250115,1224,9.48,20250409,4870,-72.48,20240513,1224,9.48,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
20250513,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1338,-1,5,-0.07,50546709,37604,126.88,1339,1359,1333,1740,938,1339,1344.18,2.09,0,1969,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,511,-4.46,1.00,12,0.10,-300.00,1333.00,4995,20240430,-73.21,1224,20250409,9.31,2075,-35.52,20250115,1224,9.31,20250409,4870,-72.53,20240513,1224,9.31,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
20250513,131159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,8,2,0.60,46752417,34774,117.33,1339,1359,1333,1740,938,1339,1344.46,2.09,0,3304,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,515,-4.49,1.01,12,0.09,-300.00,1333.00,4995,20240430,-73.03,1224,20250409,10.05,2075,-35.08,20250115,1224,10.05,20250409,4870,-72.34,20240513,1224,10.05,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
20250513,121203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1344,5,2,0.37,45885278,34129,115.15,1339,1359,1333,1740,938,1339,1344.47,2.09,0,3622,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,513,-4.48,1.01,12,0.09,-300.00,1333.00,4995,20240430,-73.09,1224,20250409,9.80,2075,-35.23,20250115,1224,9.80,20250409,4870,-72.40,20240513,1224,9.80,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
20250513,111201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1355,16,2,1.19,43774120,32566,109.88,1339,1359,1333,1740,938,1339,1344.17,2.09,0,2500,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,518,-4.52,1.02,12,0.09,-300.00,1333.00,4995,20240430,-72.87,1224,20250409,10.70,2075,-34.70,20250115,1224,10.70,20250409,4870,-72.18,20240513,1224,10.70,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
20250513,101201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1351,12,2,0.90,21399078,15867,53.54,1339,1359,1339,1740,938,1339,1348.65,2.09,0,1529,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,516,-4.50,1.01,12,0.04,-300.00,1333.00,4995,20240430,-72.95,1224,20250409,10.38,2075,-34.89,20250115,1224,10.38,20250409,4870,-72.26,20240513,1224,10.38,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
20250513,091207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1358,19,2,1.42,12391342,9187,31.00,1339,1359,1339,1740,938,1339,1348.79,2.09,0,11,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,519,-4.53,1.02,12,0.02,-300.00,1333.00,4995,20240430,-72.81,1224,20250409,10.95,2075,-34.55,20250115,1224,10.95,20250409,4870,-72.11,20240513,1224,10.95,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
20250512,161136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1339,-18,5,-1.33,39803125,29638,134.77,1346,1355,1339,1764,950,1357,1343.00,2.08,0,5084,1383,1369,1356,1342,1329,1363,1336,40,407,100,890,1,1,38198021,511,-4.46,1.00,12,0.08,-300.00,1333.00,5100,20240426,-73.75,1224,20250409,9.40,2075,-35.47,20250115,1224,9.40,20250409,4870,-72.51,20240513,1224,9.40,20250409,0.14,Y,413630,100,40 억,,794939,N,N,560,N,00,N
20250512,151150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,-10,5,-0.74,36673972,27302,124.15,1346,1355,1339,1764,950,1357,1343.27,2.08,0,5525,1383,1369,1356,1342,1329,1363,1336,40,407,100,890,1,1,38198021,515,-4.49,1.01,12,0.07,-300.00,1333.00,5100,20240426,-73.59,1224,20250409,10.05,2075,-35.08,20250115,1224,10.05,20250409,4870,-72.34,20240513,1224,10.05,20250409,0.14,Y,413630,100,40 억,,794939,N,N,1402,N,00,N
20250512,141148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1344,-13,5,-0.96,33570210,24991,113.64,1346,1355,1339,1764,950,1357,1343.29,2.08,0,4817,1383,1369,1356,1342,1329,1363,1336,40,407,100,890,1,1,38198021,513,-4.48,1.01,12,0.07,-300.00,1333.00,5100,20240426,-73.65,1224,20250409,9.80,2075,-35.23,20250115,1224,9.80,20250409,4870,-72.40,20240513,1224,9.80,20250409,0.14,Y,413630,100,40 억,,794939,N,N,1402,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 161141 57 100.00 KOSDAQ 화학 N N N N N 1349 10 2 0.75 54430896 40501 136.65 1339 1359 1333 1740 938 1339 1343.94 2.09 0 2237 1360 1349 1344 1333 1328 1347 1331 40 401 100 880 1 1 38198021 515 -4.50 1.01 12 0.11 -300.00 1333.00 4995 20240430 -72.99 1224 20250409 10.21 2075 -34.99 20250115 1224 10.21 20250409 4870 -72.30 20240513 1224 10.21 20250409 0.14 Y 413630 100 40 억 797279 N N 4355 N 00 N
3 20250513 151157 57 100.00 KOSDAQ 화학 N N N N N 1340 1 2 0.07 54167868 40306 135.99 1339 1359 1333 1740 938 1339 1343.92 2.09 0 2300 1360 1349 1344 1333 1328 1347 1331 40 401 100 880 1 1 38198021 512 -4.47 1.01 12 0.11 -300.00 1333.00 4995 20240430 -73.17 1224 20250409 9.48 2075 -35.42 20250115 1224 9.48 20250409 4870 -72.48 20240513 1224 9.48 20250409 0.14 Y 413630 100 40 억 797279 N N 560 N 00 N
4 20250513 141157 57 100.00 KOSDAQ 화학 N N N N N 1338 -1 5 -0.07 50546709 37604 126.88 1339 1359 1333 1740 938 1339 1344.18 2.09 0 1969 1360 1349 1344 1333 1328 1347 1331 40 401 100 880 1 1 38198021 511 -4.46 1.00 12 0.10 -300.00 1333.00 4995 20240430 -73.21 1224 20250409 9.31 2075 -35.52 20250115 1224 9.31 20250409 4870 -72.53 20240513 1224 9.31 20250409 0.14 Y 413630 100 40 억 797279 N N 560 N 00 N
5 20250513 131159 57 100.00 KOSDAQ 화학 N N N N N 1347 8 2 0.60 46752417 34774 117.33 1339 1359 1333 1740 938 1339 1344.46 2.09 0 3304 1360 1349 1344 1333 1328 1347 1331 40 401 100 880 1 1 38198021 515 -4.49 1.01 12 0.09 -300.00 1333.00 4995 20240430 -73.03 1224 20250409 10.05 2075 -35.08 20250115 1224 10.05 20250409 4870 -72.34 20240513 1224 10.05 20250409 0.14 Y 413630 100 40 억 797279 N N 560 N 00 N
6 20250513 121203 57 100.00 KOSDAQ 화학 N N N N N 1344 5 2 0.37 45885278 34129 115.15 1339 1359 1333 1740 938 1339 1344.47 2.09 0 3622 1360 1349 1344 1333 1328 1347 1331 40 401 100 880 1 1 38198021 513 -4.48 1.01 12 0.09 -300.00 1333.00 4995 20240430 -73.09 1224 20250409 9.80 2075 -35.23 20250115 1224 9.80 20250409 4870 -72.40 20240513 1224 9.80 20250409 0.14 Y 413630 100 40 억 797279 N N 560 N 00 N
7 20250513 111201 57 100.00 KOSDAQ 화학 N N N N N 1355 16 2 1.19 43774120 32566 109.88 1339 1359 1333 1740 938 1339 1344.17 2.09 0 2500 1360 1349 1344 1333 1328 1347 1331 40 401 100 880 1 1 38198021 518 -4.52 1.02 12 0.09 -300.00 1333.00 4995 20240430 -72.87 1224 20250409 10.70 2075 -34.70 20250115 1224 10.70 20250409 4870 -72.18 20240513 1224 10.70 20250409 0.14 Y 413630 100 40 억 797279 N N 560 N 00 N
8 20250513 101201 57 100.00 KOSDAQ 화학 N N N N N 1351 12 2 0.90 21399078 15867 53.54 1339 1359 1339 1740 938 1339 1348.65 2.09 0 1529 1360 1349 1344 1333 1328 1347 1331 40 401 100 880 1 1 38198021 516 -4.50 1.01 12 0.04 -300.00 1333.00 4995 20240430 -72.95 1224 20250409 10.38 2075 -34.89 20250115 1224 10.38 20250409 4870 -72.26 20240513 1224 10.38 20250409 0.14 Y 413630 100 40 억 797279 N N 560 N 00 N
9 20250513 091207 57 100.00 KOSDAQ 화학 N N N N N 1358 19 2 1.42 12391342 9187 31.00 1339 1359 1339 1740 938 1339 1348.79 2.09 0 11 1360 1349 1344 1333 1328 1347 1331 40 401 100 880 1 1 38198021 519 -4.53 1.02 12 0.02 -300.00 1333.00 4995 20240430 -72.81 1224 20250409 10.95 2075 -34.55 20250115 1224 10.95 20250409 4870 -72.11 20240513 1224 10.95 20250409 0.14 Y 413630 100 40 억 797279 N N 560 N 00 N
10 20250512 161136 57 100.00 KOSDAQ 화학 N N N N N 1339 -18 5 -1.33 39803125 29638 134.77 1346 1355 1339 1764 950 1357 1343.00 2.08 0 5084 1383 1369 1356 1342 1329 1363 1336 40 407 100 890 1 1 38198021 511 -4.46 1.00 12 0.08 -300.00 1333.00 5100 20240426 -73.75 1224 20250409 9.40 2075 -35.47 20250115 1224 9.40 20250409 4870 -72.51 20240513 1224 9.40 20250409 0.14 Y 413630 100 40 억 794939 N N 560 N 00 N
11 20250512 151150 57 100.00 KOSDAQ 화학 N N N N N 1347 -10 5 -0.74 36673972 27302 124.15 1346 1355 1339 1764 950 1357 1343.27 2.08 0 5525 1383 1369 1356 1342 1329 1363 1336 40 407 100 890 1 1 38198021 515 -4.49 1.01 12 0.07 -300.00 1333.00 5100 20240426 -73.59 1224 20250409 10.05 2075 -35.08 20250115 1224 10.05 20250409 4870 -72.34 20240513 1224 10.05 20250409 0.14 Y 413630 100 40 억 794939 N N 1402 N 00 N
12 20250512 141148 57 100.00 KOSDAQ 화학 N N N N N 1344 -13 5 -0.96 33570210 24991 113.64 1346 1355 1339 1764 950 1357 1343.29 2.08 0 4817 1383 1369 1356 1342 1329 1363 1336 40 407 100 890 1 1 38198021 513 -4.48 1.01 12 0.07 -300.00 1333.00 5100 20240426 -73.65 1224 20250409 9.80 2075 -35.23 20250115 1224 9.80 20250409 4870 -72.40 20240513 1224 9.80 20250409 0.14 Y 413630 100 40 억 794939 N N 1402 N 00 N