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
445180/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
20250513,161159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,50,2,0.86,217837290,37114,113.78,5900,5960,5800,7570,4090,5830,5869.41,1.56,0,8104,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,986,8.34,1.06,12,0.22,705.00,5562.00,12940,20240430,-54.56,4610,20241210,27.55,6900,-14.78,20250219,4845,21.36,20250409,11980,-50.92,20240516,4610,27.55,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1204,N,00,N
20250513,151216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,20,2,0.34,212562930,36217,111.03,5900,5960,5800,7570,4090,5830,5869.15,1.56,0,8168,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,981,8.30,1.05,12,0.22,705.00,5562.00,12940,20240430,-54.79,4610,20241210,26.90,6900,-15.22,20250219,4845,20.74,20250409,11980,-51.17,20240516,4610,26.90,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
20250513,141216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-10,5,-0.17,197281900,33601,103.01,5900,5960,5800,7570,4090,5830,5871.31,1.56,0,8108,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,976,8.26,1.05,12,0.20,705.00,5562.00,12940,20240430,-55.02,4610,20241210,26.25,6900,-15.65,20250219,4845,20.12,20250409,11980,-51.42,20240516,4610,26.25,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
20250513,131218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5810,-20,5,-0.34,196233960,33421,102.46,5900,5960,5800,7570,4090,5830,5871.58,1.56,0,8180,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,974,8.24,1.04,12,0.20,705.00,5562.00,12940,20240430,-55.10,4610,20241210,26.03,6900,-15.80,20250219,4845,19.92,20250409,11980,-51.50,20240516,4610,26.03,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
20250513,121222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,0,3,0.00,167846310,28544,87.51,5900,5960,5800,7570,4090,5830,5880.27,1.56,0,7607,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,978,8.27,1.05,12,0.17,705.00,5562.00,12940,20240430,-54.95,4610,20241210,26.46,6900,-15.51,20250219,4845,20.33,20250409,11980,-51.34,20240516,4610,26.46,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
20250513,111220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,50,2,0.86,142492680,24209,74.22,5900,5960,5800,7570,4090,5830,5885.94,1.56,0,8863,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,986,8.34,1.06,12,0.14,705.00,5562.00,12940,20240430,-54.56,4610,20241210,27.55,6900,-14.78,20250219,4845,21.36,20250409,11980,-50.92,20240516,4610,27.55,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
20250513,101219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,30,2,0.51,94229260,16035,49.16,5900,5960,5800,7570,4090,5830,5876.47,1.56,0,4463,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,983,8.31,1.05,12,0.10,705.00,5562.00,12940,20240430,-54.71,4610,20241210,27.11,6900,-15.07,20250219,4845,20.95,20250409,11980,-51.09,20240516,4610,27.11,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
20250513,091225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,10,2,0.17,60794010,10314,31.62,5900,5960,5830,7570,4090,5830,5894.32,1.56,0,5105,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,979,8.28,1.05,12,0.06,705.00,5562.00,12940,20240430,-54.87,4610,20241210,26.68,6900,-15.36,20250219,4845,20.54,20250409,11980,-51.25,20240516,4610,26.68,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
20250512,161155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,150,2,2.64,182324595,31610,180.57,5710,5840,5680,7380,3980,5680,5767.94,1.52,0,8625,5853,5766,5673,5586,5493,5720,5540,84,1700,500,3970,10,1,16769188,978,8.27,1.05,12,0.19,705.00,5562.00,12940,20240430,-54.95,4610,20241210,26.46,6900,-15.51,20250219,4845,20.33,20250409,11980,-51.34,20240516,4610,26.46,20241210,1.30,Y,445180,500,83 억,,254398,N,N,1501,N,00,N
20250512,151208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5800,120,2,2.11,176098415,30539,174.45,5710,5840,5680,7380,3980,5680,5766.35,1.52,0,8170,5853,5766,5673,5586,5493,5720,5540,84,1700,500,3970,10,1,16769188,973,8.23,1.04,12,0.18,705.00,5562.00,12940,20240430,-55.18,4610,20241210,25.81,6900,-15.94,20250219,4845,19.71,20250409,11980,-51.59,20240516,4610,25.81,20241210,1.30,Y,445180,500,83 억,,254398,N,N,727,N,00,N
20250512,141206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,110,2,1.94,126397765,21963,125.46,5710,5840,5680,7380,3980,5680,5755.03,1.52,0,5010,5853,5766,5673,5586,5493,5720,5540,84,1700,500,3970,10,1,16769188,971,8.21,1.04,12,0.13,705.00,5562.00,12940,20240430,-55.26,4610,20241210,25.60,6900,-16.09,20250219,4845,19.50,20250409,11980,-51.67,20240516,4610,25.60,20241210,1.30,Y,445180,500,83 억,,254398,N,N,727,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 161159 57 100.00 KOSDAQ 화학 N N N N N 5880 50 2 0.86 217837290 37114 113.78 5900 5960 5800 7570 4090 5830 5869.41 1.56 0 8104 5943 5886 5783 5726 5623 5915 5755 84 1740 500 4080 10 1 16769188 986 8.34 1.06 12 0.22 705.00 5562.00 12940 20240430 -54.56 4610 20241210 27.55 6900 -14.78 20250219 4845 21.36 20250409 11980 -50.92 20240516 4610 27.55 20241210 1.30 Y 445180 500 83 억 262386 N N 1204 N 00 N
3 20250513 151216 57 100.00 KOSDAQ 화학 N N N N N 5850 20 2 0.34 212562930 36217 111.03 5900 5960 5800 7570 4090 5830 5869.15 1.56 0 8168 5943 5886 5783 5726 5623 5915 5755 84 1740 500 4080 10 1 16769188 981 8.30 1.05 12 0.22 705.00 5562.00 12940 20240430 -54.79 4610 20241210 26.90 6900 -15.22 20250219 4845 20.74 20250409 11980 -51.17 20240516 4610 26.90 20241210 1.30 Y 445180 500 83 억 262386 N N 1501 N 00 N
4 20250513 141216 57 100.00 KOSDAQ 화학 N N N N N 5820 -10 5 -0.17 197281900 33601 103.01 5900 5960 5800 7570 4090 5830 5871.31 1.56 0 8108 5943 5886 5783 5726 5623 5915 5755 84 1740 500 4080 10 1 16769188 976 8.26 1.05 12 0.20 705.00 5562.00 12940 20240430 -55.02 4610 20241210 26.25 6900 -15.65 20250219 4845 20.12 20250409 11980 -51.42 20240516 4610 26.25 20241210 1.30 Y 445180 500 83 억 262386 N N 1501 N 00 N
5 20250513 131218 57 100.00 KOSDAQ 화학 N N N N N 5810 -20 5 -0.34 196233960 33421 102.46 5900 5960 5800 7570 4090 5830 5871.58 1.56 0 8180 5943 5886 5783 5726 5623 5915 5755 84 1740 500 4080 10 1 16769188 974 8.24 1.04 12 0.20 705.00 5562.00 12940 20240430 -55.10 4610 20241210 26.03 6900 -15.80 20250219 4845 19.92 20250409 11980 -51.50 20240516 4610 26.03 20241210 1.30 Y 445180 500 83 억 262386 N N 1501 N 00 N
6 20250513 121222 57 100.00 KOSDAQ 화학 N N N N N 5830 0 3 0.00 167846310 28544 87.51 5900 5960 5800 7570 4090 5830 5880.27 1.56 0 7607 5943 5886 5783 5726 5623 5915 5755 84 1740 500 4080 10 1 16769188 978 8.27 1.05 12 0.17 705.00 5562.00 12940 20240430 -54.95 4610 20241210 26.46 6900 -15.51 20250219 4845 20.33 20250409 11980 -51.34 20240516 4610 26.46 20241210 1.30 Y 445180 500 83 억 262386 N N 1501 N 00 N
7 20250513 111220 57 100.00 KOSDAQ 화학 N N N N N 5880 50 2 0.86 142492680 24209 74.22 5900 5960 5800 7570 4090 5830 5885.94 1.56 0 8863 5943 5886 5783 5726 5623 5915 5755 84 1740 500 4080 10 1 16769188 986 8.34 1.06 12 0.14 705.00 5562.00 12940 20240430 -54.56 4610 20241210 27.55 6900 -14.78 20250219 4845 21.36 20250409 11980 -50.92 20240516 4610 27.55 20241210 1.30 Y 445180 500 83 억 262386 N N 1501 N 00 N
8 20250513 101219 57 100.00 KOSDAQ 화학 N N N N N 5860 30 2 0.51 94229260 16035 49.16 5900 5960 5800 7570 4090 5830 5876.47 1.56 0 4463 5943 5886 5783 5726 5623 5915 5755 84 1740 500 4080 10 1 16769188 983 8.31 1.05 12 0.10 705.00 5562.00 12940 20240430 -54.71 4610 20241210 27.11 6900 -15.07 20250219 4845 20.95 20250409 11980 -51.09 20240516 4610 27.11 20241210 1.30 Y 445180 500 83 억 262386 N N 1501 N 00 N
9 20250513 091225 57 100.00 KOSDAQ 화학 N N N N N 5840 10 2 0.17 60794010 10314 31.62 5900 5960 5830 7570 4090 5830 5894.32 1.56 0 5105 5943 5886 5783 5726 5623 5915 5755 84 1740 500 4080 10 1 16769188 979 8.28 1.05 12 0.06 705.00 5562.00 12940 20240430 -54.87 4610 20241210 26.68 6900 -15.36 20250219 4845 20.54 20250409 11980 -51.25 20240516 4610 26.68 20241210 1.30 Y 445180 500 83 억 262386 N N 1501 N 00 N
10 20250512 161155 57 100.00 KOSDAQ 화학 N N N N N 5830 150 2 2.64 182324595 31610 180.57 5710 5840 5680 7380 3980 5680 5767.94 1.52 0 8625 5853 5766 5673 5586 5493 5720 5540 84 1700 500 3970 10 1 16769188 978 8.27 1.05 12 0.19 705.00 5562.00 12940 20240430 -54.95 4610 20241210 26.46 6900 -15.51 20250219 4845 20.33 20250409 11980 -51.34 20240516 4610 26.46 20241210 1.30 Y 445180 500 83 억 254398 N N 1501 N 00 N
11 20250512 151208 57 100.00 KOSDAQ 화학 N N N N N 5800 120 2 2.11 176098415 30539 174.45 5710 5840 5680 7380 3980 5680 5766.35 1.52 0 8170 5853 5766 5673 5586 5493 5720 5540 84 1700 500 3970 10 1 16769188 973 8.23 1.04 12 0.18 705.00 5562.00 12940 20240430 -55.18 4610 20241210 25.81 6900 -15.94 20250219 4845 19.71 20250409 11980 -51.59 20240516 4610 25.81 20241210 1.30 Y 445180 500 83 억 254398 N N 727 N 00 N
12 20250512 141206 57 100.00 KOSDAQ 화학 N N N N N 5790 110 2 1.94 126397765 21963 125.46 5710 5840 5680 7380 3980 5680 5755.03 1.52 0 5010 5853 5766 5673 5586 5493 5720 5540 84 1700 500 3970 10 1 16769188 971 8.21 1.04 12 0.13 705.00 5562.00 12940 20240430 -55.26 4610 20241210 25.60 6900 -16.09 20250219 4845 19.50 20250409 11980 -51.67 20240516 4610 25.60 20241210 1.30 Y 445180 500 83 억 254398 N N 727 N 00 N