ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
221980/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
20250512,160907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11270,110,2,0.99,14038190,1247,108.15,11200,11350,11190,14500,7820,11160,11257.57,0.52,0,-7,11220,11190,11140,11110,11060,11205,11125,20,3340,500,8250,10,1,4034800,455,8.44,0.43,12,0.03,1335.00,25988.00,13180,20240823,-14.49,10480,20250407,7.54,11350,0.00,20250107,10480,7.54,20250407,13180,-14.49,20240823,10480,7.54,20250407,0.16,Y,221980,500,20 억,,21104,N,N,0,N,00,N
20250512,150916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11270,110,2,0.99,13902950,1235,107.11,11200,11350,11190,14500,7820,11160,11257.45,0.52,0,-7,11220,11190,11140,11110,11060,11205,11125,20,3340,500,8250,10,1,4034800,455,8.44,0.43,12,0.03,1335.00,25988.00,13180,20240823,-14.49,10480,20250407,7.54,11350,0.00,20250107,10480,7.54,20250407,13180,-14.49,20240823,10480,7.54,20250407,0.16,Y,221980,500,20 억,,21104,N,N,0,N,00,N
20250512,140915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11310,150,2,1.34,13891680,1234,107.03,11200,11350,11190,14500,7820,11160,11257.44,0.52,0,-7,11220,11190,11140,11110,11060,11205,11125,20,3340,500,8250,10,1,4034800,456,8.47,0.44,12,0.03,1335.00,25988.00,13180,20240823,-14.19,10480,20250407,7.92,11350,0.00,20250107,10480,7.92,20250407,13180,-14.19,20240823,10480,7.92,20250407,0.16,Y,221980,500,20 억,,21104,N,N,0,N,00,N
20250512,130915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11310,150,2,1.34,12654300,1124,97.48,11200,11350,11190,14500,7820,11160,11258.27,0.52,0,-7,11220,11190,11140,11110,11060,11205,11125,20,3340,500,8250,10,1,4034800,456,8.47,0.44,12,0.03,1335.00,25988.00,13180,20240823,-14.19,10480,20250407,7.92,11350,0.00,20250107,10480,7.92,20250407,13180,-14.19,20240823,10480,7.92,20250407,0.16,Y,221980,500,20 억,,21104,N,N,0,N,00,N
20250512,120915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11280,120,2,1.08,11219070,997,86.47,11200,11350,11190,14500,7820,11160,11252.83,0.52,0,-7,11220,11190,11140,11110,11060,11205,11125,20,3340,500,8250,10,1,4034800,455,8.45,0.43,12,0.02,1335.00,25988.00,13180,20240823,-14.42,10480,20250407,7.63,11350,0.00,20250107,10480,7.63,20250407,13180,-14.42,20240823,10480,7.63,20250407,0.16,Y,221980,500,20 억,,21104,N,N,0,N,00,N
20250512,110915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11320,160,2,1.43,9864270,877,76.06,11200,11350,11190,14500,7820,11160,11247.74,0.52,0,0,11220,11190,11140,11110,11060,11205,11125,20,3340,500,8250,10,1,4034800,457,8.48,0.44,12,0.02,1335.00,25988.00,13180,20240823,-14.11,10480,20250407,8.02,11350,0.00,20250107,10480,8.02,20250407,13180,-14.11,20240823,10480,8.02,20250407,0.16,Y,221980,500,20 억,,21104,N,N,0,N,00,N
20250512,100913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11300,140,2,1.25,8687260,773,67.04,11200,11300,11190,14500,7820,11160,11238.37,0.52,0,-17,11220,11190,11140,11110,11060,11205,11125,20,3340,500,8250,10,1,4034800,456,8.46,0.43,12,0.02,1335.00,25988.00,13180,20240823,-14.26,10480,20250407,7.82,11350,-0.44,20250107,10480,7.82,20250407,13180,-14.26,20240823,10480,7.82,20250407,0.16,Y,221980,500,20 억,,21104,N,N,0,N,00,N
20250512,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11220,60,2,0.54,2478510,221,19.17,11200,11220,11190,14500,7820,11160,11214.98,0.52,0,0,11220,11190,11140,11110,11060,11205,11125,20,3340,500,8250,10,1,4034800,453,8.40,0.43,12,0.01,1335.00,25988.00,13180,20240823,-14.87,10480,20250407,7.06,11350,-1.15,20250107,10480,7.06,20250407,13180,-14.87,20240823,10480,7.06,20250407,0.16,Y,221980,500,20 억,,21104,N,N,0,N,00,N
20250509,160906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11160,80,2,0.72,12837100,1153,182.73,11130,11170,11090,14400,7760,11080,11133.65,0.52,0,-3,11153,11116,11073,11036,10993,11135,11055,20,3320,500,8190,10,1,4034800,450,8.36,0.43,12,0.03,1335.00,25988.00,13180,20240823,-15.33,10480,20250407,6.49,11350,-1.67,20250107,10480,6.49,20250407,13180,-15.33,20240823,10480,6.49,20250407,0.16,Y,221980,500,20 억,,21007,N,N,0,N,00,N
20250509,150916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11160,80,2,0.72,12803630,1150,182.25,11130,11170,11090,14400,7760,11080,11133.59,0.52,0,-3,11153,11116,11073,11036,10993,11135,11055,20,3320,500,8190,10,1,4034800,450,8.36,0.43,12,0.03,1335.00,25988.00,13180,20240823,-15.33,10480,20250407,6.49,11350,-1.67,20250107,10480,6.49,20250407,13180,-15.33,20240823,10480,6.49,20250407,0.16,Y,221980,500,20 억,,21007,N,N,0,N,00,N
20250509,140912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11120,40,2,0.36,11754530,1056,167.35,11130,11170,11090,14400,7760,11080,11131.18,0.52,0,-3,11153,11116,11073,11036,10993,11135,11055,20,3320,500,8190,10,1,4034800,449,8.33,0.43,12,0.03,1335.00,25988.00,13180,20240823,-15.63,10480,20250407,6.11,11350,-2.03,20250107,10480,6.11,20250407,13180,-15.63,20240823,10480,6.11,20250407,0.16,Y,221980,500,20 억,,21007,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 20250512 160907 57 100.00 KOSDAQ 화학 N N N N N 11270 110 2 0.99 14038190 1247 108.15 11200 11350 11190 14500 7820 11160 11257.57 0.52 0 -7 11220 11190 11140 11110 11060 11205 11125 20 3340 500 8250 10 1 4034800 455 8.44 0.43 12 0.03 1335.00 25988.00 13180 20240823 -14.49 10480 20250407 7.54 11350 0.00 20250107 10480 7.54 20250407 13180 -14.49 20240823 10480 7.54 20250407 0.16 Y 221980 500 20 억 21104 N N 0 N 00 N
3 20250512 150916 57 100.00 KOSDAQ 화학 N N N N N 11270 110 2 0.99 13902950 1235 107.11 11200 11350 11190 14500 7820 11160 11257.45 0.52 0 -7 11220 11190 11140 11110 11060 11205 11125 20 3340 500 8250 10 1 4034800 455 8.44 0.43 12 0.03 1335.00 25988.00 13180 20240823 -14.49 10480 20250407 7.54 11350 0.00 20250107 10480 7.54 20250407 13180 -14.49 20240823 10480 7.54 20250407 0.16 Y 221980 500 20 억 21104 N N 0 N 00 N
4 20250512 140915 57 100.00 KOSDAQ 화학 N N N N N 11310 150 2 1.34 13891680 1234 107.03 11200 11350 11190 14500 7820 11160 11257.44 0.52 0 -7 11220 11190 11140 11110 11060 11205 11125 20 3340 500 8250 10 1 4034800 456 8.47 0.44 12 0.03 1335.00 25988.00 13180 20240823 -14.19 10480 20250407 7.92 11350 0.00 20250107 10480 7.92 20250407 13180 -14.19 20240823 10480 7.92 20250407 0.16 Y 221980 500 20 억 21104 N N 0 N 00 N
5 20250512 130915 57 100.00 KOSDAQ 화학 N N N N N 11310 150 2 1.34 12654300 1124 97.48 11200 11350 11190 14500 7820 11160 11258.27 0.52 0 -7 11220 11190 11140 11110 11060 11205 11125 20 3340 500 8250 10 1 4034800 456 8.47 0.44 12 0.03 1335.00 25988.00 13180 20240823 -14.19 10480 20250407 7.92 11350 0.00 20250107 10480 7.92 20250407 13180 -14.19 20240823 10480 7.92 20250407 0.16 Y 221980 500 20 억 21104 N N 0 N 00 N
6 20250512 120915 57 100.00 KOSDAQ 화학 N N N N N 11280 120 2 1.08 11219070 997 86.47 11200 11350 11190 14500 7820 11160 11252.83 0.52 0 -7 11220 11190 11140 11110 11060 11205 11125 20 3340 500 8250 10 1 4034800 455 8.45 0.43 12 0.02 1335.00 25988.00 13180 20240823 -14.42 10480 20250407 7.63 11350 0.00 20250107 10480 7.63 20250407 13180 -14.42 20240823 10480 7.63 20250407 0.16 Y 221980 500 20 억 21104 N N 0 N 00 N
7 20250512 110915 57 100.00 KOSDAQ 화학 N N N N N 11320 160 2 1.43 9864270 877 76.06 11200 11350 11190 14500 7820 11160 11247.74 0.52 0 0 11220 11190 11140 11110 11060 11205 11125 20 3340 500 8250 10 1 4034800 457 8.48 0.44 12 0.02 1335.00 25988.00 13180 20240823 -14.11 10480 20250407 8.02 11350 0.00 20250107 10480 8.02 20250407 13180 -14.11 20240823 10480 8.02 20250407 0.16 Y 221980 500 20 억 21104 N N 0 N 00 N
8 20250512 100913 57 100.00 KOSDAQ 화학 N N N N N 11300 140 2 1.25 8687260 773 67.04 11200 11300 11190 14500 7820 11160 11238.37 0.52 0 -17 11220 11190 11140 11110 11060 11205 11125 20 3340 500 8250 10 1 4034800 456 8.46 0.43 12 0.02 1335.00 25988.00 13180 20240823 -14.26 10480 20250407 7.82 11350 -0.44 20250107 10480 7.82 20250407 13180 -14.26 20240823 10480 7.82 20250407 0.16 Y 221980 500 20 억 21104 N N 0 N 00 N
9 20250512 090914 57 100.00 KOSDAQ 화학 N N N N N 11220 60 2 0.54 2478510 221 19.17 11200 11220 11190 14500 7820 11160 11214.98 0.52 0 0 11220 11190 11140 11110 11060 11205 11125 20 3340 500 8250 10 1 4034800 453 8.40 0.43 12 0.01 1335.00 25988.00 13180 20240823 -14.87 10480 20250407 7.06 11350 -1.15 20250107 10480 7.06 20250407 13180 -14.87 20240823 10480 7.06 20250407 0.16 Y 221980 500 20 억 21104 N N 0 N 00 N
10 20250509 160906 57 100.00 KOSDAQ 화학 N N N N N 11160 80 2 0.72 12837100 1153 182.73 11130 11170 11090 14400 7760 11080 11133.65 0.52 0 -3 11153 11116 11073 11036 10993 11135 11055 20 3320 500 8190 10 1 4034800 450 8.36 0.43 12 0.03 1335.00 25988.00 13180 20240823 -15.33 10480 20250407 6.49 11350 -1.67 20250107 10480 6.49 20250407 13180 -15.33 20240823 10480 6.49 20250407 0.16 Y 221980 500 20 억 21007 N N 0 N 00 N
11 20250509 150916 57 100.00 KOSDAQ 화학 N N N N N 11160 80 2 0.72 12803630 1150 182.25 11130 11170 11090 14400 7760 11080 11133.59 0.52 0 -3 11153 11116 11073 11036 10993 11135 11055 20 3320 500 8190 10 1 4034800 450 8.36 0.43 12 0.03 1335.00 25988.00 13180 20240823 -15.33 10480 20250407 6.49 11350 -1.67 20250107 10480 6.49 20250407 13180 -15.33 20240823 10480 6.49 20250407 0.16 Y 221980 500 20 억 21007 N N 0 N 00 N
12 20250509 140912 57 100.00 KOSDAQ 화학 N N N N N 11120 40 2 0.36 11754530 1056 167.35 11130 11170 11090 14400 7760 11080 11131.18 0.52 0 -3 11153 11116 11073 11036 10993 11135 11055 20 3320 500 8190 10 1 4034800 449 8.33 0.43 12 0.03 1335.00 25988.00 13180 20240823 -15.63 10480 20250407 6.11 11350 -2.03 20250107 10480 6.11 20250407 13180 -15.63 20240823 10480 6.11 20250407 0.16 Y 221980 500 20 억 21007 N N 0 N 00 N