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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091970/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
20250516,160604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,708,-19,5,-2.61,108808631,154362,93.11,727,732,691,945,509,727,704.89,0.54,0,-2151,763,744,727,708,691,754,718,187,218,500,470,1,1,37417493,265,-7.15,0.74,12,0.41,-99.00,951.00,780,20240920,-9.23,420,20240805,68.57,748,-5.35,20250514,502,41.04,20250317,780,-9.23,20240920,420,68.57,20240805,0.00,Y,091970,500,187 억,,200601,N,N,0,N,00,N
20250516,150613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,699,-28,5,-3.85,101248047,143569,86.60,727,732,691,945,509,727,705.22,0.54,0,-2312,763,744,727,708,691,754,718,187,218,500,470,1,1,37417493,262,-7.06,0.74,12,0.38,-99.00,951.00,780,20240920,-10.38,420,20240805,66.43,748,-6.55,20250514,502,39.24,20250317,780,-10.38,20240920,420,66.43,20240805,0.00,Y,091970,500,187 억,,200601,N,N,0,N,00,N
20250516,140609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,696,-31,5,-4.26,72143128,101684,61.34,727,732,691,945,509,727,709.48,0.54,0,-2833,763,744,727,708,691,754,718,187,218,500,470,1,1,37417493,260,-7.03,0.73,12,0.27,-99.00,951.00,780,20240920,-10.77,420,20240805,65.71,748,-6.95,20250514,502,38.65,20250317,780,-10.77,20240920,420,65.71,20240805,0.00,Y,091970,500,187 억,,200601,N,N,0,N,00,N
20250516,130608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,701,-26,5,-3.58,57912281,81328,49.06,727,732,691,945,509,727,712.08,0.54,0,-2781,763,744,727,708,691,754,718,187,218,500,470,1,1,37417493,262,-7.08,0.74,12,0.22,-99.00,951.00,780,20240920,-10.13,420,20240805,66.90,748,-6.28,20250514,502,39.64,20250317,780,-10.13,20240920,420,66.90,20240805,0.00,Y,091970,500,187 억,,200601,N,N,0,N,00,N
20250516,120609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,710,-17,5,-2.34,42597177,59593,35.95,727,732,691,945,509,727,714.80,0.54,0,-2526,763,744,727,708,691,754,718,187,218,500,470,1,1,37417493,266,-7.17,0.75,12,0.16,-99.00,951.00,780,20240920,-8.97,420,20240805,69.05,748,-5.08,20250514,502,41.43,20250317,780,-8.97,20240920,420,69.05,20240805,0.00,Y,091970,500,187 억,,200601,N,N,0,N,00,N
20250516,110548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,727,0,3,0.00,36171304,50595,30.52,727,732,691,945,509,727,714.92,0.54,0,-1296,763,744,727,708,691,754,718,187,218,500,470,1,1,37417493,272,-7.34,0.76,12,0.14,-99.00,951.00,780,20240920,-6.79,420,20240805,73.10,748,-2.81,20250514,502,44.82,20250317,780,-6.79,20240920,420,73.10,20240805,0.00,Y,091970,500,187 억,,200601,N,N,0,N,00,N
20250516,100612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,708,-19,5,-2.61,29952474,41810,25.22,727,732,691,945,509,727,716.39,0.54,0,-708,763,744,727,708,691,754,718,187,218,500,470,1,1,37417493,265,-7.15,0.74,12,0.11,-99.00,951.00,780,20240920,-9.23,420,20240805,68.57,748,-5.35,20250514,502,41.04,20250317,780,-9.23,20240920,420,68.57,20240805,0.00,Y,091970,500,187 억,,200601,N,N,0,N,00,N
20250516,090613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,711,-16,5,-2.20,1946872,2751,1.66,727,727,696,945,509,727,707.70,0.54,0,587,763,744,727,708,691,754,718,187,218,500,470,1,1,37417493,266,-7.18,0.75,12,0.01,-99.00,951.00,780,20240920,-8.85,420,20240805,69.29,748,-4.95,20250514,502,41.63,20250317,780,-8.85,20240920,420,69.29,20240805,0.00,Y,091970,500,187 억,,200601,N,N,0,N,00,N
20250515,160653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,727,10,2,1.39,121421081,165759,84.38,717,746,710,932,502,717,732.52,0.60,0,-5744,776,746,718,688,660,761,703,187,215,500,470,1,1,37417493,272,-7.34,0.76,12,0.44,-99.00,951.00,780,20240920,-6.79,420,20240805,73.10,748,-2.81,20250514,502,44.82,20250317,780,-6.79,20240920,420,73.10,20240805,0.00,Y,091970,500,187 억,,224728,N,N,0,N,00,N
20250515,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,722,5,2,0.70,112257228,153052,77.91,717,746,710,932,502,717,733.46,0.60,0,-6002,776,746,718,688,660,761,703,187,215,500,470,1,1,37417493,270,-7.29,0.76,12,0.41,-99.00,951.00,780,20240920,-7.44,420,20240805,71.90,748,-3.48,20250514,502,43.82,20250317,780,-7.44,20240920,420,71.90,20240805,0.00,Y,091970,500,187 억,,224728,N,N,0,N,00,N
20250515,140701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,717,0,3,0.00,103972905,141629,72.10,717,746,710,932,502,717,734.12,0.60,0,-6044,776,746,718,688,660,761,703,187,215,500,470,1,1,37417493,268,-7.24,0.75,12,0.38,-99.00,951.00,780,20240920,-8.08,420,20240805,70.71,748,-4.14,20250514,502,42.83,20250317,780,-8.08,20240920,420,70.71,20240805,0.00,Y,091970,500,187 억,,224728,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 20250516 160604 57 100.00 KOSDAQ 화학 N N N N N 708 -19 5 -2.61 108808631 154362 93.11 727 732 691 945 509 727 704.89 0.54 0 -2151 763 744 727 708 691 754 718 187 218 500 470 1 1 37417493 265 -7.15 0.74 12 0.41 -99.00 951.00 780 20240920 -9.23 420 20240805 68.57 748 -5.35 20250514 502 41.04 20250317 780 -9.23 20240920 420 68.57 20240805 0.00 Y 091970 500 187 억 200601 N N 0 N 00 N
3 20250516 150613 57 100.00 KOSDAQ 화학 N N N N N 699 -28 5 -3.85 101248047 143569 86.60 727 732 691 945 509 727 705.22 0.54 0 -2312 763 744 727 708 691 754 718 187 218 500 470 1 1 37417493 262 -7.06 0.74 12 0.38 -99.00 951.00 780 20240920 -10.38 420 20240805 66.43 748 -6.55 20250514 502 39.24 20250317 780 -10.38 20240920 420 66.43 20240805 0.00 Y 091970 500 187 억 200601 N N 0 N 00 N
4 20250516 140609 57 100.00 KOSDAQ 화학 N N N N N 696 -31 5 -4.26 72143128 101684 61.34 727 732 691 945 509 727 709.48 0.54 0 -2833 763 744 727 708 691 754 718 187 218 500 470 1 1 37417493 260 -7.03 0.73 12 0.27 -99.00 951.00 780 20240920 -10.77 420 20240805 65.71 748 -6.95 20250514 502 38.65 20250317 780 -10.77 20240920 420 65.71 20240805 0.00 Y 091970 500 187 억 200601 N N 0 N 00 N
5 20250516 130608 57 100.00 KOSDAQ 화학 N N N N N 701 -26 5 -3.58 57912281 81328 49.06 727 732 691 945 509 727 712.08 0.54 0 -2781 763 744 727 708 691 754 718 187 218 500 470 1 1 37417493 262 -7.08 0.74 12 0.22 -99.00 951.00 780 20240920 -10.13 420 20240805 66.90 748 -6.28 20250514 502 39.64 20250317 780 -10.13 20240920 420 66.90 20240805 0.00 Y 091970 500 187 억 200601 N N 0 N 00 N
6 20250516 120609 57 100.00 KOSDAQ 화학 N N N N N 710 -17 5 -2.34 42597177 59593 35.95 727 732 691 945 509 727 714.80 0.54 0 -2526 763 744 727 708 691 754 718 187 218 500 470 1 1 37417493 266 -7.17 0.75 12 0.16 -99.00 951.00 780 20240920 -8.97 420 20240805 69.05 748 -5.08 20250514 502 41.43 20250317 780 -8.97 20240920 420 69.05 20240805 0.00 Y 091970 500 187 억 200601 N N 0 N 00 N
7 20250516 110548 57 100.00 KOSDAQ 화학 N N N N N 727 0 3 0.00 36171304 50595 30.52 727 732 691 945 509 727 714.92 0.54 0 -1296 763 744 727 708 691 754 718 187 218 500 470 1 1 37417493 272 -7.34 0.76 12 0.14 -99.00 951.00 780 20240920 -6.79 420 20240805 73.10 748 -2.81 20250514 502 44.82 20250317 780 -6.79 20240920 420 73.10 20240805 0.00 Y 091970 500 187 억 200601 N N 0 N 00 N
8 20250516 100612 57 100.00 KOSDAQ 화학 N N N N N 708 -19 5 -2.61 29952474 41810 25.22 727 732 691 945 509 727 716.39 0.54 0 -708 763 744 727 708 691 754 718 187 218 500 470 1 1 37417493 265 -7.15 0.74 12 0.11 -99.00 951.00 780 20240920 -9.23 420 20240805 68.57 748 -5.35 20250514 502 41.04 20250317 780 -9.23 20240920 420 68.57 20240805 0.00 Y 091970 500 187 억 200601 N N 0 N 00 N
9 20250516 090613 57 100.00 KOSDAQ 화학 N N N N N 711 -16 5 -2.20 1946872 2751 1.66 727 727 696 945 509 727 707.70 0.54 0 587 763 744 727 708 691 754 718 187 218 500 470 1 1 37417493 266 -7.18 0.75 12 0.01 -99.00 951.00 780 20240920 -8.85 420 20240805 69.29 748 -4.95 20250514 502 41.63 20250317 780 -8.85 20240920 420 69.29 20240805 0.00 Y 091970 500 187 억 200601 N N 0 N 00 N
10 20250515 160653 57 100.00 KOSDAQ 화학 N N N N N 727 10 2 1.39 121421081 165759 84.38 717 746 710 932 502 717 732.52 0.60 0 -5744 776 746 718 688 660 761 703 187 215 500 470 1 1 37417493 272 -7.34 0.76 12 0.44 -99.00 951.00 780 20240920 -6.79 420 20240805 73.10 748 -2.81 20250514 502 44.82 20250317 780 -6.79 20240920 420 73.10 20240805 0.00 Y 091970 500 187 억 224728 N N 0 N 00 N
11 20250515 150700 57 100.00 KOSDAQ 화학 N N N N N 722 5 2 0.70 112257228 153052 77.91 717 746 710 932 502 717 733.46 0.60 0 -6002 776 746 718 688 660 761 703 187 215 500 470 1 1 37417493 270 -7.29 0.76 12 0.41 -99.00 951.00 780 20240920 -7.44 420 20240805 71.90 748 -3.48 20250514 502 43.82 20250317 780 -7.44 20240920 420 71.90 20240805 0.00 Y 091970 500 187 억 224728 N N 0 N 00 N
12 20250515 140701 57 100.00 KOSDAQ 화학 N N N N N 717 0 3 0.00 103972905 141629 72.10 717 746 710 932 502 717 734.12 0.60 0 -6044 776 746 718 688 660 761 703 187 215 500 470 1 1 37417493 268 -7.24 0.75 12 0.38 -99.00 951.00 780 20240920 -8.08 420 20240805 70.71 748 -4.14 20250514 502 42.83 20250317 780 -8.08 20240920 420 70.71 20240805 0.00 Y 091970 500 187 억 224728 N N 0 N 00 N