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
021650/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
20250513,160324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-20,5,-0.88,24477745,10808,87.90,2270,2295,2245,2950,1590,2270,2264.60,4.13,0,-263,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,368,3.79,0.39,12,0.07,593.00,5805.00,2745,20240517,-18.03,1920,20241210,17.19,2380,-5.46,20250108,2030,10.84,20250331,2745,-18.03,20240517,1920,17.19,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
20250513,150328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-15,5,-0.66,22173745,9784,79.57,2270,2295,2245,2950,1590,2270,2266.18,4.13,0,-261,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,369,3.80,0.39,12,0.06,593.00,5805.00,2745,20240517,-17.85,1920,20241210,17.45,2380,-5.25,20250108,2030,11.08,20250331,2745,-17.85,20240517,1920,17.45,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
20250513,140328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-5,5,-0.22,19444800,8569,69.69,2270,2295,2250,2950,1590,2270,2269.17,4.13,0,-220,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,370,3.82,0.39,12,0.05,593.00,5805.00,2745,20240517,-17.49,1920,20241210,17.97,2380,-4.83,20250108,2030,11.58,20250331,2745,-17.49,20240517,1920,17.97,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
20250513,130330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,0,3,0.00,14569535,6403,52.07,2270,2295,2255,2950,1590,2270,2275.75,4.13,0,-402,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,371,3.83,0.39,12,0.04,593.00,5805.00,2745,20240517,-17.30,1920,20241210,18.23,2380,-4.62,20250108,2030,11.82,20250331,2745,-17.30,20240517,1920,18.23,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
20250513,120330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-5,5,-0.22,14016255,6159,50.09,2270,2295,2255,2950,1590,2270,2276.10,4.13,0,-399,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,370,3.82,0.39,12,0.04,593.00,5805.00,2745,20240517,-17.49,1920,20241210,17.97,2380,-4.83,20250108,2030,11.58,20250331,2745,-17.49,20240517,1920,17.97,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
20250513,110329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,0,3,0.00,13896220,6106,49.66,2270,2295,2255,2950,1590,2270,2276.21,4.13,0,-397,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,371,3.83,0.39,12,0.04,593.00,5805.00,2745,20240517,-17.30,1920,20241210,18.23,2380,-4.62,20250108,2030,11.82,20250331,2745,-17.30,20240517,1920,18.23,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
20250513,100330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,15,2,0.66,13382415,5879,47.81,2270,2295,2260,2950,1590,2270,2276.73,4.13,0,-394,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,374,3.85,0.39,12,0.04,593.00,5805.00,2745,20240517,-16.76,1920,20241210,19.01,2380,-3.99,20250108,2030,12.56,20250331,2745,-16.76,20240517,1920,19.01,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
20250513,090331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,15,2,0.66,2126525,936,7.61,2270,2295,2270,2950,1590,2270,2273.18,4.13,0,-7,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,374,3.85,0.39,12,0.01,593.00,5805.00,2745,20240517,-16.76,1920,20241210,19.01,2380,-3.99,20250108,2030,12.56,20250331,2745,-16.76,20240517,1920,19.01,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
20250512,160324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,35,2,1.57,27752144,12296,76.83,2235,2270,2235,2905,1565,2235,2257.26,4.13,0,-298,2281,2257,2246,2222,2211,2252,2217,82,670,500,1560,5,1,16350563,371,3.83,0.39,12,0.08,593.00,5805.00,2745,20240517,-17.30,1920,20241210,18.23,2380,-4.62,20250108,2030,11.82,20250331,2745,-17.30,20240517,1920,18.23,20241210,0.76,Y,021650,500,81 억,,675470,N,N,0,N,00,N
20250512,150327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,20,2,0.89,25813494,11438,71.47,2235,2270,2235,2905,1565,2235,2257.09,4.13,0,-309,2281,2257,2246,2222,2211,2252,2217,82,670,500,1560,5,1,16350563,369,3.80,0.39,12,0.07,593.00,5805.00,2745,20240517,-17.85,1920,20241210,17.45,2380,-5.25,20250108,2030,11.08,20250331,2745,-17.85,20240517,1920,17.45,20241210,0.76,Y,021650,500,81 억,,675470,N,N,0,N,00,N
20250512,140326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,20,2,0.89,24230319,10739,67.10,2235,2270,2235,2905,1565,2235,2256.58,4.13,0,-332,2281,2257,2246,2222,2211,2252,2217,82,670,500,1560,5,1,16350563,369,3.80,0.39,12,0.07,593.00,5805.00,2745,20240517,-17.85,1920,20241210,17.45,2380,-5.25,20250108,2030,11.08,20250331,2745,-17.85,20240517,1920,17.45,20241210,0.76,Y,021650,500,81 억,,675470,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 160324 57 100.00 KOSDAQ 화학 N N N N N 2250 -20 5 -0.88 24477745 10808 87.90 2270 2295 2245 2950 1590 2270 2264.60 4.13 0 -263 2293 2281 2258 2246 2223 2287 2252 82 680 500 1580 5 1 16350563 368 3.79 0.39 12 0.07 593.00 5805.00 2745 20240517 -18.03 1920 20241210 17.19 2380 -5.46 20250108 2030 10.84 20250331 2745 -18.03 20240517 1920 17.19 20241210 0.76 Y 021650 500 81 억 674871 N N 0 N 00 N
3 20250513 150328 57 100.00 KOSDAQ 화학 N N N N N 2255 -15 5 -0.66 22173745 9784 79.57 2270 2295 2245 2950 1590 2270 2266.18 4.13 0 -261 2293 2281 2258 2246 2223 2287 2252 82 680 500 1580 5 1 16350563 369 3.80 0.39 12 0.06 593.00 5805.00 2745 20240517 -17.85 1920 20241210 17.45 2380 -5.25 20250108 2030 11.08 20250331 2745 -17.85 20240517 1920 17.45 20241210 0.76 Y 021650 500 81 억 674871 N N 0 N 00 N
4 20250513 140328 57 100.00 KOSDAQ 화학 N N N N N 2265 -5 5 -0.22 19444800 8569 69.69 2270 2295 2250 2950 1590 2270 2269.17 4.13 0 -220 2293 2281 2258 2246 2223 2287 2252 82 680 500 1580 5 1 16350563 370 3.82 0.39 12 0.05 593.00 5805.00 2745 20240517 -17.49 1920 20241210 17.97 2380 -4.83 20250108 2030 11.58 20250331 2745 -17.49 20240517 1920 17.97 20241210 0.76 Y 021650 500 81 억 674871 N N 0 N 00 N
5 20250513 130330 57 100.00 KOSDAQ 화학 N N N N N 2270 0 3 0.00 14569535 6403 52.07 2270 2295 2255 2950 1590 2270 2275.75 4.13 0 -402 2293 2281 2258 2246 2223 2287 2252 82 680 500 1580 5 1 16350563 371 3.83 0.39 12 0.04 593.00 5805.00 2745 20240517 -17.30 1920 20241210 18.23 2380 -4.62 20250108 2030 11.82 20250331 2745 -17.30 20240517 1920 18.23 20241210 0.76 Y 021650 500 81 억 674871 N N 0 N 00 N
6 20250513 120330 57 100.00 KOSDAQ 화학 N N N N N 2265 -5 5 -0.22 14016255 6159 50.09 2270 2295 2255 2950 1590 2270 2276.10 4.13 0 -399 2293 2281 2258 2246 2223 2287 2252 82 680 500 1580 5 1 16350563 370 3.82 0.39 12 0.04 593.00 5805.00 2745 20240517 -17.49 1920 20241210 17.97 2380 -4.83 20250108 2030 11.58 20250331 2745 -17.49 20240517 1920 17.97 20241210 0.76 Y 021650 500 81 억 674871 N N 0 N 00 N
7 20250513 110329 57 100.00 KOSDAQ 화학 N N N N N 2270 0 3 0.00 13896220 6106 49.66 2270 2295 2255 2950 1590 2270 2276.21 4.13 0 -397 2293 2281 2258 2246 2223 2287 2252 82 680 500 1580 5 1 16350563 371 3.83 0.39 12 0.04 593.00 5805.00 2745 20240517 -17.30 1920 20241210 18.23 2380 -4.62 20250108 2030 11.82 20250331 2745 -17.30 20240517 1920 18.23 20241210 0.76 Y 021650 500 81 억 674871 N N 0 N 00 N
8 20250513 100330 57 100.00 KOSDAQ 화학 N N N N N 2285 15 2 0.66 13382415 5879 47.81 2270 2295 2260 2950 1590 2270 2276.73 4.13 0 -394 2293 2281 2258 2246 2223 2287 2252 82 680 500 1580 5 1 16350563 374 3.85 0.39 12 0.04 593.00 5805.00 2745 20240517 -16.76 1920 20241210 19.01 2380 -3.99 20250108 2030 12.56 20250331 2745 -16.76 20240517 1920 19.01 20241210 0.76 Y 021650 500 81 억 674871 N N 0 N 00 N
9 20250513 090331 57 100.00 KOSDAQ 화학 N N N N N 2285 15 2 0.66 2126525 936 7.61 2270 2295 2270 2950 1590 2270 2273.18 4.13 0 -7 2293 2281 2258 2246 2223 2287 2252 82 680 500 1580 5 1 16350563 374 3.85 0.39 12 0.01 593.00 5805.00 2745 20240517 -16.76 1920 20241210 19.01 2380 -3.99 20250108 2030 12.56 20250331 2745 -16.76 20240517 1920 19.01 20241210 0.76 Y 021650 500 81 억 674871 N N 0 N 00 N
10 20250512 160324 57 100.00 KOSDAQ 화학 N N N N N 2270 35 2 1.57 27752144 12296 76.83 2235 2270 2235 2905 1565 2235 2257.26 4.13 0 -298 2281 2257 2246 2222 2211 2252 2217 82 670 500 1560 5 1 16350563 371 3.83 0.39 12 0.08 593.00 5805.00 2745 20240517 -17.30 1920 20241210 18.23 2380 -4.62 20250108 2030 11.82 20250331 2745 -17.30 20240517 1920 18.23 20241210 0.76 Y 021650 500 81 억 675470 N N 0 N 00 N
11 20250512 150327 57 100.00 KOSDAQ 화학 N N N N N 2255 20 2 0.89 25813494 11438 71.47 2235 2270 2235 2905 1565 2235 2257.09 4.13 0 -309 2281 2257 2246 2222 2211 2252 2217 82 670 500 1560 5 1 16350563 369 3.80 0.39 12 0.07 593.00 5805.00 2745 20240517 -17.85 1920 20241210 17.45 2380 -5.25 20250108 2030 11.08 20250331 2745 -17.85 20240517 1920 17.45 20241210 0.76 Y 021650 500 81 억 675470 N N 0 N 00 N
12 20250512 140326 57 100.00 KOSDAQ 화학 N N N N N 2255 20 2 0.89 24230319 10739 67.10 2235 2270 2235 2905 1565 2235 2256.58 4.13 0 -332 2281 2257 2246 2222 2211 2252 2217 82 670 500 1560 5 1 16350563 369 3.80 0.39 12 0.07 593.00 5805.00 2745 20240517 -17.85 1920 20241210 17.45 2380 -5.25 20250108 2030 11.08 20250331 2745 -17.85 20240517 1920 17.45 20241210 0.76 Y 021650 500 81 억 675470 N N 0 N 00 N