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
022220/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
20250513,160325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,2,2,0.22,39718069,43486,149.96,911,919,906,1183,637,910,913.35,1.09,0,1534,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,472,-24.65,0.48,12,0.08,-37.00,1892.00,1412,20240826,-35.41,801,20241210,13.86,1132,-19.43,20250110,840,8.57,20250407,1412,-35.41,20240826,801,13.86,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
20250513,150329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,2,2,0.22,38918245,42609,146.94,911,919,906,1183,637,910,913.38,1.09,0,1555,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,472,-24.65,0.48,12,0.08,-37.00,1892.00,1412,20240826,-35.41,801,20241210,13.86,1132,-19.43,20250110,840,8.57,20250407,1412,-35.41,20240826,801,13.86,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
20250513,140329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,5,2,0.55,36825509,40313,139.02,911,919,906,1183,637,910,913.49,1.09,0,1467,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,474,-24.73,0.48,12,0.08,-37.00,1892.00,1412,20240826,-35.20,801,20241210,14.23,1132,-19.17,20250110,840,8.93,20250407,1412,-35.20,20240826,801,14.23,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
20250513,130331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,5,2,0.55,36814531,40301,138.98,911,919,906,1183,637,910,913.49,1.09,0,1466,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,474,-24.73,0.48,12,0.08,-37.00,1892.00,1412,20240826,-35.20,801,20241210,14.23,1132,-19.17,20250110,840,8.93,20250407,1412,-35.20,20240826,801,14.23,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
20250513,120331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,6,2,0.66,36269191,39705,136.92,911,919,906,1183,637,910,913.47,1.09,0,1370,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,474,-24.76,0.48,12,0.08,-37.00,1892.00,1412,20240826,-35.13,801,20241210,14.36,1132,-19.08,20250110,840,9.05,20250407,1412,-35.13,20240826,801,14.36,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
20250513,110330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,0,3,0.00,10530831,11534,39.78,911,917,910,1183,637,910,913.03,1.09,0,-119,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,471,-24.59,0.48,12,0.02,-37.00,1892.00,1412,20240826,-35.55,801,20241210,13.61,1132,-19.61,20250110,840,8.33,20250407,1412,-35.55,20240826,801,13.61,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
20250513,100331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,4,2,0.44,3080699,3378,11.65,911,915,910,1183,637,910,911.99,1.09,0,131,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,473,-24.70,0.48,12,0.01,-37.00,1892.00,1412,20240826,-35.27,801,20241210,14.11,1132,-19.26,20250110,840,8.81,20250407,1412,-35.27,20240826,801,14.11,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
20250513,090332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,1,2,0.11,5466,6,0.02,911,911,911,1183,637,910,911.00,1.09,0,0,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,472,-24.62,0.48,12,0.00,-37.00,1892.00,1412,20240826,-35.48,801,20241210,13.73,1132,-19.52,20250110,840,8.45,20250407,1412,-35.48,20240826,801,13.73,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
20250512,160325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,5,2,0.55,26351283,28997,92.22,903,914,900,1176,634,905,908.76,1.09,0,2284,913,908,904,899,895,907,898,259,271,500,570,1,1,51794579,471,-24.59,0.48,12,0.06,-37.00,1892.00,1412,20240826,-35.55,801,20241210,13.61,1132,-19.61,20250110,840,8.33,20250407,1412,-35.55,20240826,801,13.61,20241210,1.34,Y,022220,500,258 억,,564573,N,N,0,N,00,N
20250512,150328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,5,2,0.55,26314864,28957,92.09,903,914,900,1176,634,905,908.76,1.09,0,2305,913,908,904,899,895,907,898,259,271,500,570,1,1,51794579,471,-24.59,0.48,12,0.06,-37.00,1892.00,1412,20240826,-35.55,801,20241210,13.61,1132,-19.61,20250110,840,8.33,20250407,1412,-35.55,20240826,801,13.61,20241210,1.34,Y,022220,500,258 억,,564573,N,N,0,N,00,N
20250512,140327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,6,2,0.66,22425098,24685,78.51,903,914,900,1176,634,905,908.45,1.09,0,2161,913,908,904,899,895,907,898,259,271,500,570,1,1,51794579,472,-24.62,0.48,12,0.05,-37.00,1892.00,1412,20240826,-35.48,801,20241210,13.73,1132,-19.52,20250110,840,8.45,20250407,1412,-35.48,20240826,801,13.73,20241210,1.34,Y,022220,500,258 억,,564573,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 160325 57 100.00 KOSDAQ 화학 N N N N N 912 2 2 0.22 39718069 43486 149.96 911 919 906 1183 637 910 913.35 1.09 0 1534 922 916 908 902 894 919 905 259 273 500 580 1 1 51794579 472 -24.65 0.48 12 0.08 -37.00 1892.00 1412 20240826 -35.41 801 20241210 13.86 1132 -19.43 20250110 840 8.57 20250407 1412 -35.41 20240826 801 13.86 20241210 1.31 Y 022220 500 258 억 565188 N N 0 N 00 N
3 20250513 150329 57 100.00 KOSDAQ 화학 N N N N N 912 2 2 0.22 38918245 42609 146.94 911 919 906 1183 637 910 913.38 1.09 0 1555 922 916 908 902 894 919 905 259 273 500 580 1 1 51794579 472 -24.65 0.48 12 0.08 -37.00 1892.00 1412 20240826 -35.41 801 20241210 13.86 1132 -19.43 20250110 840 8.57 20250407 1412 -35.41 20240826 801 13.86 20241210 1.31 Y 022220 500 258 억 565188 N N 0 N 00 N
4 20250513 140329 57 100.00 KOSDAQ 화학 N N N N N 915 5 2 0.55 36825509 40313 139.02 911 919 906 1183 637 910 913.49 1.09 0 1467 922 916 908 902 894 919 905 259 273 500 580 1 1 51794579 474 -24.73 0.48 12 0.08 -37.00 1892.00 1412 20240826 -35.20 801 20241210 14.23 1132 -19.17 20250110 840 8.93 20250407 1412 -35.20 20240826 801 14.23 20241210 1.31 Y 022220 500 258 억 565188 N N 0 N 00 N
5 20250513 130331 57 100.00 KOSDAQ 화학 N N N N N 915 5 2 0.55 36814531 40301 138.98 911 919 906 1183 637 910 913.49 1.09 0 1466 922 916 908 902 894 919 905 259 273 500 580 1 1 51794579 474 -24.73 0.48 12 0.08 -37.00 1892.00 1412 20240826 -35.20 801 20241210 14.23 1132 -19.17 20250110 840 8.93 20250407 1412 -35.20 20240826 801 14.23 20241210 1.31 Y 022220 500 258 억 565188 N N 0 N 00 N
6 20250513 120331 57 100.00 KOSDAQ 화학 N N N N N 916 6 2 0.66 36269191 39705 136.92 911 919 906 1183 637 910 913.47 1.09 0 1370 922 916 908 902 894 919 905 259 273 500 580 1 1 51794579 474 -24.76 0.48 12 0.08 -37.00 1892.00 1412 20240826 -35.13 801 20241210 14.36 1132 -19.08 20250110 840 9.05 20250407 1412 -35.13 20240826 801 14.36 20241210 1.31 Y 022220 500 258 억 565188 N N 0 N 00 N
7 20250513 110330 57 100.00 KOSDAQ 화학 N N N N N 910 0 3 0.00 10530831 11534 39.78 911 917 910 1183 637 910 913.03 1.09 0 -119 922 916 908 902 894 919 905 259 273 500 580 1 1 51794579 471 -24.59 0.48 12 0.02 -37.00 1892.00 1412 20240826 -35.55 801 20241210 13.61 1132 -19.61 20250110 840 8.33 20250407 1412 -35.55 20240826 801 13.61 20241210 1.31 Y 022220 500 258 억 565188 N N 0 N 00 N
8 20250513 100331 57 100.00 KOSDAQ 화학 N N N N N 914 4 2 0.44 3080699 3378 11.65 911 915 910 1183 637 910 911.99 1.09 0 131 922 916 908 902 894 919 905 259 273 500 580 1 1 51794579 473 -24.70 0.48 12 0.01 -37.00 1892.00 1412 20240826 -35.27 801 20241210 14.11 1132 -19.26 20250110 840 8.81 20250407 1412 -35.27 20240826 801 14.11 20241210 1.31 Y 022220 500 258 억 565188 N N 0 N 00 N
9 20250513 090332 57 100.00 KOSDAQ 화학 N N N N N 911 1 2 0.11 5466 6 0.02 911 911 911 1183 637 910 911.00 1.09 0 0 922 916 908 902 894 919 905 259 273 500 580 1 1 51794579 472 -24.62 0.48 12 0.00 -37.00 1892.00 1412 20240826 -35.48 801 20241210 13.73 1132 -19.52 20250110 840 8.45 20250407 1412 -35.48 20240826 801 13.73 20241210 1.31 Y 022220 500 258 억 565188 N N 0 N 00 N
10 20250512 160325 57 100.00 KOSDAQ 화학 N N N N N 910 5 2 0.55 26351283 28997 92.22 903 914 900 1176 634 905 908.76 1.09 0 2284 913 908 904 899 895 907 898 259 271 500 570 1 1 51794579 471 -24.59 0.48 12 0.06 -37.00 1892.00 1412 20240826 -35.55 801 20241210 13.61 1132 -19.61 20250110 840 8.33 20250407 1412 -35.55 20240826 801 13.61 20241210 1.34 Y 022220 500 258 억 564573 N N 0 N 00 N
11 20250512 150328 57 100.00 KOSDAQ 화학 N N N N N 910 5 2 0.55 26314864 28957 92.09 903 914 900 1176 634 905 908.76 1.09 0 2305 913 908 904 899 895 907 898 259 271 500 570 1 1 51794579 471 -24.59 0.48 12 0.06 -37.00 1892.00 1412 20240826 -35.55 801 20241210 13.61 1132 -19.61 20250110 840 8.33 20250407 1412 -35.55 20240826 801 13.61 20241210 1.34 Y 022220 500 258 억 564573 N N 0 N 00 N
12 20250512 140327 57 100.00 KOSDAQ 화학 N N N N N 911 6 2 0.66 22425098 24685 78.51 903 914 900 1176 634 905 908.45 1.09 0 2161 913 908 904 899 895 907 898 259 271 500 570 1 1 51794579 472 -24.62 0.48 12 0.05 -37.00 1892.00 1412 20240826 -35.48 801 20241210 13.73 1132 -19.52 20250110 840 8.45 20250407 1412 -35.48 20240826 801 13.73 20241210 1.34 Y 022220 500 258 억 564573 N N 0 N 00 N