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
065690/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
20250513,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,14,2,1.25,88637023,74795,261.69,1280,1280,1121,1450,782,1116,1185.07,0.56,0,-3215,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,159,-7.34,0.28,12,0.53,-154.00,4091.00,1900,20241121,-40.53,780,20240805,44.87,1333,-15.23,20250113,897,25.98,20250304,1900,-40.53,20241121,780,44.87,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
20250513,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1143,27,2,2.42,85882340,72372,253.21,1280,1280,1121,1450,782,1116,1186.68,0.56,0,-3215,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,161,-7.42,0.28,12,0.52,-154.00,4091.00,1900,20241121,-39.84,780,20240805,46.54,1333,-14.25,20250113,897,27.42,20250304,1900,-39.84,20241121,780,46.54,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
20250513,140550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,14,2,1.25,78212137,65637,229.64,1280,1280,1121,1450,782,1116,1191.59,0.56,0,-2065,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,159,-7.34,0.28,12,0.47,-154.00,4091.00,1900,20241121,-40.53,780,20240805,44.87,1333,-15.23,20250113,897,25.98,20250304,1900,-40.53,20241121,780,44.87,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
20250513,130551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1132,16,2,1.43,78118525,65554,229.35,1280,1280,1121,1450,782,1116,1191.67,0.56,0,-2146,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,159,-7.35,0.28,12,0.47,-154.00,4091.00,1900,20241121,-40.42,780,20240805,45.13,1333,-15.08,20250113,897,26.20,20250304,1900,-40.42,20241121,780,45.13,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
20250513,120551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,6,2,0.54,74066806,61966,216.80,1280,1280,1121,1450,782,1116,1195.28,0.56,0,-2040,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,158,-7.29,0.27,12,0.44,-154.00,4091.00,1900,20241121,-40.95,780,20240805,43.85,1333,-15.83,20250113,897,25.08,20250304,1900,-40.95,20241121,780,43.85,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
20250513,110550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,6,2,0.54,66848878,55564,194.40,1280,1280,1121,1450,782,1116,1203.10,0.56,0,-1759,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,158,-7.29,0.27,12,0.40,-154.00,4091.00,1900,20241121,-40.95,780,20240805,43.85,1333,-15.83,20250113,897,25.08,20250304,1900,-40.95,20241121,780,43.85,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
20250513,100552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,9,2,0.81,64507787,53479,187.11,1280,1280,1121,1450,782,1116,1206.23,0.56,0,-1811,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,158,-7.31,0.27,12,0.38,-154.00,4091.00,1900,20241121,-40.79,780,20240805,44.23,1333,-15.60,20250113,897,25.42,20250304,1900,-40.79,20241121,780,44.23,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
20250513,090555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,5,2,0.45,58548411,48187,168.59,1280,1280,1121,1450,782,1116,1215.03,0.56,0,-818,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,157,-7.28,0.27,12,0.34,-154.00,4091.00,1900,20241121,-41.00,780,20240805,43.72,1333,-15.90,20250113,897,24.97,20250304,1900,-41.00,20241121,780,43.72,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
20250512,160540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,0,3,0.00,31992116,28582,194.63,1116,1141,1112,1450,782,1116,1119.31,0.55,0,271,1128,1121,1115,1108,1102,1119,1106,70,334,500,690,1,1,14049331,157,-7.25,0.27,12,0.20,-154.00,4091.00,1900,20241121,-41.26,780,20240805,43.08,1333,-16.28,20250113,897,24.41,20250304,1900,-41.26,20241121,780,43.08,20240805,0.00,Y,065690,500,70 억,,77853,N,N,0,N,00,N
20250512,150546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,0,3,0.00,28813688,25734,175.24,1116,1141,1112,1450,782,1116,1119.67,0.55,0,2419,1128,1121,1115,1108,1102,1119,1106,70,334,500,690,1,1,14049331,157,-7.25,0.27,12,0.18,-154.00,4091.00,1900,20241121,-41.26,780,20240805,43.08,1333,-16.28,20250113,897,24.41,20250304,1900,-41.26,20241121,780,43.08,20240805,0.00,Y,065690,500,70 억,,77853,N,N,0,N,00,N
20250512,140545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,0,3,0.00,28634465,25574,174.15,1116,1141,1112,1450,782,1116,1119.67,0.55,0,2539,1128,1121,1115,1108,1102,1119,1106,70,334,500,690,1,1,14049331,157,-7.25,0.27,12,0.18,-154.00,4091.00,1900,20241121,-41.26,780,20240805,43.08,1333,-16.28,20250113,897,24.41,20250304,1900,-41.26,20241121,780,43.08,20240805,0.00,Y,065690,500,70 억,,77853,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 160542 57 100.00 KOSDAQ 화학 N N N N N 1130 14 2 1.25 88637023 74795 261.69 1280 1280 1121 1450 782 1116 1185.07 0.56 0 -3215 1152 1134 1123 1105 1094 1130 1101 70 334 500 690 1 1 14049331 159 -7.34 0.28 12 0.53 -154.00 4091.00 1900 20241121 -40.53 780 20240805 44.87 1333 -15.23 20250113 897 25.98 20250304 1900 -40.53 20241121 780 44.87 20240805 0.00 Y 065690 500 70 억 79102 N N 0 N 00 N
3 20250513 150549 57 100.00 KOSDAQ 화학 N N N N N 1143 27 2 2.42 85882340 72372 253.21 1280 1280 1121 1450 782 1116 1186.68 0.56 0 -3215 1152 1134 1123 1105 1094 1130 1101 70 334 500 690 1 1 14049331 161 -7.42 0.28 12 0.52 -154.00 4091.00 1900 20241121 -39.84 780 20240805 46.54 1333 -14.25 20250113 897 27.42 20250304 1900 -39.84 20241121 780 46.54 20240805 0.00 Y 065690 500 70 억 79102 N N 0 N 00 N
4 20250513 140550 57 100.00 KOSDAQ 화학 N N N N N 1130 14 2 1.25 78212137 65637 229.64 1280 1280 1121 1450 782 1116 1191.59 0.56 0 -2065 1152 1134 1123 1105 1094 1130 1101 70 334 500 690 1 1 14049331 159 -7.34 0.28 12 0.47 -154.00 4091.00 1900 20241121 -40.53 780 20240805 44.87 1333 -15.23 20250113 897 25.98 20250304 1900 -40.53 20241121 780 44.87 20240805 0.00 Y 065690 500 70 억 79102 N N 0 N 00 N
5 20250513 130551 57 100.00 KOSDAQ 화학 N N N N N 1132 16 2 1.43 78118525 65554 229.35 1280 1280 1121 1450 782 1116 1191.67 0.56 0 -2146 1152 1134 1123 1105 1094 1130 1101 70 334 500 690 1 1 14049331 159 -7.35 0.28 12 0.47 -154.00 4091.00 1900 20241121 -40.42 780 20240805 45.13 1333 -15.08 20250113 897 26.20 20250304 1900 -40.42 20241121 780 45.13 20240805 0.00 Y 065690 500 70 억 79102 N N 0 N 00 N
6 20250513 120551 57 100.00 KOSDAQ 화학 N N N N N 1122 6 2 0.54 74066806 61966 216.80 1280 1280 1121 1450 782 1116 1195.28 0.56 0 -2040 1152 1134 1123 1105 1094 1130 1101 70 334 500 690 1 1 14049331 158 -7.29 0.27 12 0.44 -154.00 4091.00 1900 20241121 -40.95 780 20240805 43.85 1333 -15.83 20250113 897 25.08 20250304 1900 -40.95 20241121 780 43.85 20240805 0.00 Y 065690 500 70 억 79102 N N 0 N 00 N
7 20250513 110550 57 100.00 KOSDAQ 화학 N N N N N 1122 6 2 0.54 66848878 55564 194.40 1280 1280 1121 1450 782 1116 1203.10 0.56 0 -1759 1152 1134 1123 1105 1094 1130 1101 70 334 500 690 1 1 14049331 158 -7.29 0.27 12 0.40 -154.00 4091.00 1900 20241121 -40.95 780 20240805 43.85 1333 -15.83 20250113 897 25.08 20250304 1900 -40.95 20241121 780 43.85 20240805 0.00 Y 065690 500 70 억 79102 N N 0 N 00 N
8 20250513 100552 57 100.00 KOSDAQ 화학 N N N N N 1125 9 2 0.81 64507787 53479 187.11 1280 1280 1121 1450 782 1116 1206.23 0.56 0 -1811 1152 1134 1123 1105 1094 1130 1101 70 334 500 690 1 1 14049331 158 -7.31 0.27 12 0.38 -154.00 4091.00 1900 20241121 -40.79 780 20240805 44.23 1333 -15.60 20250113 897 25.42 20250304 1900 -40.79 20241121 780 44.23 20240805 0.00 Y 065690 500 70 억 79102 N N 0 N 00 N
9 20250513 090555 57 100.00 KOSDAQ 화학 N N N N N 1121 5 2 0.45 58548411 48187 168.59 1280 1280 1121 1450 782 1116 1215.03 0.56 0 -818 1152 1134 1123 1105 1094 1130 1101 70 334 500 690 1 1 14049331 157 -7.28 0.27 12 0.34 -154.00 4091.00 1900 20241121 -41.00 780 20240805 43.72 1333 -15.90 20250113 897 24.97 20250304 1900 -41.00 20241121 780 43.72 20240805 0.00 Y 065690 500 70 억 79102 N N 0 N 00 N
10 20250512 160540 57 100.00 KOSDAQ 화학 N N N N N 1116 0 3 0.00 31992116 28582 194.63 1116 1141 1112 1450 782 1116 1119.31 0.55 0 271 1128 1121 1115 1108 1102 1119 1106 70 334 500 690 1 1 14049331 157 -7.25 0.27 12 0.20 -154.00 4091.00 1900 20241121 -41.26 780 20240805 43.08 1333 -16.28 20250113 897 24.41 20250304 1900 -41.26 20241121 780 43.08 20240805 0.00 Y 065690 500 70 억 77853 N N 0 N 00 N
11 20250512 150546 57 100.00 KOSDAQ 화학 N N N N N 1116 0 3 0.00 28813688 25734 175.24 1116 1141 1112 1450 782 1116 1119.67 0.55 0 2419 1128 1121 1115 1108 1102 1119 1106 70 334 500 690 1 1 14049331 157 -7.25 0.27 12 0.18 -154.00 4091.00 1900 20241121 -41.26 780 20240805 43.08 1333 -16.28 20250113 897 24.41 20250304 1900 -41.26 20241121 780 43.08 20240805 0.00 Y 065690 500 70 억 77853 N N 0 N 00 N
12 20250512 140545 57 100.00 KOSDAQ 화학 N N N N N 1116 0 3 0.00 28634465 25574 174.15 1116 1141 1112 1450 782 1116 1119.67 0.55 0 2539 1128 1121 1115 1108 1102 1119 1106 70 334 500 690 1 1 14049331 157 -7.25 0.27 12 0.18 -154.00 4091.00 1900 20241121 -41.26 780 20240805 43.08 1333 -16.28 20250113 897 24.41 20250304 1900 -41.26 20241121 780 43.08 20240805 0.00 Y 065690 500 70 억 77853 N N 0 N 00 N