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
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
20250513,160646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,706,40,2,6.01,224686516,332039,199.64,657,706,657,865,467,666,676.58,0.57,0,10291,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,264,-7.13,0.74,12,0.89,-99.00,951.00,780,20240920,-9.49,420,20240805,68.10,715,-1.26,20250106,502,40.64,20250317,780,-9.49,20240920,420,68.10,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
20250513,150654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,700,34,2,5.11,219235756,324303,194.99,657,700,657,865,467,666,676.02,0.57,0,10879,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,262,-7.07,0.74,12,0.87,-99.00,951.00,780,20240920,-10.26,420,20240805,66.67,715,-2.10,20250106,502,39.44,20250317,780,-10.26,20240920,420,66.67,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
20250513,140656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,688,22,2,3.30,192409724,285556,171.69,657,688,657,865,467,666,673.81,0.57,0,8676,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,257,-6.95,0.72,12,0.76,-99.00,951.00,780,20240920,-11.79,420,20240805,63.81,715,-3.78,20250106,502,37.05,20250317,780,-11.79,20240920,420,63.81,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
20250513,130656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,680,14,2,2.10,168028659,249833,150.21,657,682,657,865,467,666,672.56,0.57,0,-2317,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,254,-6.87,0.72,12,0.67,-99.00,951.00,780,20240920,-12.82,420,20240805,61.90,715,-4.90,20250106,502,35.46,20250317,780,-12.82,20240920,420,61.90,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
20250513,120657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,680,14,2,2.10,164523248,244669,147.11,657,682,657,865,467,666,672.43,0.57,0,-1118,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,254,-6.87,0.72,12,0.65,-99.00,951.00,780,20240920,-12.82,420,20240805,61.90,715,-4.90,20250106,502,35.46,20250317,780,-12.82,20240920,420,61.90,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
20250513,110657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,681,15,2,2.25,163907482,243766,146.57,657,681,657,865,467,666,672.40,0.57,0,-1125,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,255,-6.88,0.72,12,0.65,-99.00,951.00,780,20240920,-12.69,420,20240805,62.14,715,-4.76,20250106,502,35.66,20250317,780,-12.69,20240920,420,62.14,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
20250513,100658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,667,1,2,0.15,130664721,194595,117.00,657,676,657,865,467,666,671.47,0.57,0,-2004,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,250,-6.74,0.70,12,0.52,-99.00,951.00,780,20240920,-14.49,420,20240805,58.81,715,-6.71,20250106,502,32.87,20250317,780,-14.49,20240920,420,58.81,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
20250513,090701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,672,6,2,0.90,1264382,1919,1.15,657,673,657,865,467,666,658.88,0.57,0,-65,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,251,-6.79,0.71,12,0.01,-99.00,951.00,780,20240920,-13.85,420,20240805,60.00,715,-6.01,20250106,502,33.86,20250317,780,-13.85,20240920,420,60.00,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
20250512,160645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,666,36,2,5.71,107644426,166313,708.26,630,667,620,819,441,630,647.24,0.57,0,-1879,645,637,627,619,609,632,614,187,189,500,410,1,1,37417493,249,-6.73,0.70,12,0.44,-99.00,951.00,780,20240920,-14.62,420,20240805,58.57,715,-6.85,20250106,502,32.67,20250317,780,-14.62,20240920,420,58.57,20240805,0.00,Y,091970,500,187 억,,214662,N,N,0,N,00,N
20250512,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,657,27,2,4.29,105105787,162498,692.01,630,667,620,819,441,630,646.82,0.57,0,-2108,645,637,627,619,609,632,614,187,189,500,410,1,1,37417493,246,-6.64,0.69,12,0.43,-99.00,951.00,780,20240920,-15.77,420,20240805,56.43,715,-8.11,20250106,502,30.88,20250317,780,-15.77,20240920,420,56.43,20240805,0.00,Y,091970,500,187 억,,214662,N,N,0,N,00,N
20250512,140650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,641,11,2,1.75,81355521,126484,538.64,630,665,620,819,441,630,643.21,0.57,0,-1427,645,637,627,619,609,632,614,187,189,500,410,1,1,37417493,240,-6.47,0.67,12,0.34,-99.00,951.00,780,20240920,-17.82,420,20240805,52.62,715,-10.35,20250106,502,27.69,20250317,780,-17.82,20240920,420,52.62,20240805,0.00,Y,091970,500,187 억,,214662,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 160646 57 100.00 KOSDAQ 화학 N N N N N 706 40 2 6.01 224686516 332039 199.64 657 706 657 865 467 666 676.58 0.57 0 10291 698 682 651 635 604 690 643 187 199 500 430 1 1 37417493 264 -7.13 0.74 12 0.89 -99.00 951.00 780 20240920 -9.49 420 20240805 68.10 715 -1.26 20250106 502 40.64 20250317 780 -9.49 20240920 420 68.10 20240805 0.00 Y 091970 500 187 억 214066 N N 0 N 00 N
3 20250513 150654 57 100.00 KOSDAQ 화학 N N N N N 700 34 2 5.11 219235756 324303 194.99 657 700 657 865 467 666 676.02 0.57 0 10879 698 682 651 635 604 690 643 187 199 500 430 1 1 37417493 262 -7.07 0.74 12 0.87 -99.00 951.00 780 20240920 -10.26 420 20240805 66.67 715 -2.10 20250106 502 39.44 20250317 780 -10.26 20240920 420 66.67 20240805 0.00 Y 091970 500 187 억 214066 N N 0 N 00 N
4 20250513 140656 57 100.00 KOSDAQ 화학 N N N N N 688 22 2 3.30 192409724 285556 171.69 657 688 657 865 467 666 673.81 0.57 0 8676 698 682 651 635 604 690 643 187 199 500 430 1 1 37417493 257 -6.95 0.72 12 0.76 -99.00 951.00 780 20240920 -11.79 420 20240805 63.81 715 -3.78 20250106 502 37.05 20250317 780 -11.79 20240920 420 63.81 20240805 0.00 Y 091970 500 187 억 214066 N N 0 N 00 N
5 20250513 130656 57 100.00 KOSDAQ 화학 N N N N N 680 14 2 2.10 168028659 249833 150.21 657 682 657 865 467 666 672.56 0.57 0 -2317 698 682 651 635 604 690 643 187 199 500 430 1 1 37417493 254 -6.87 0.72 12 0.67 -99.00 951.00 780 20240920 -12.82 420 20240805 61.90 715 -4.90 20250106 502 35.46 20250317 780 -12.82 20240920 420 61.90 20240805 0.00 Y 091970 500 187 억 214066 N N 0 N 00 N
6 20250513 120657 57 100.00 KOSDAQ 화학 N N N N N 680 14 2 2.10 164523248 244669 147.11 657 682 657 865 467 666 672.43 0.57 0 -1118 698 682 651 635 604 690 643 187 199 500 430 1 1 37417493 254 -6.87 0.72 12 0.65 -99.00 951.00 780 20240920 -12.82 420 20240805 61.90 715 -4.90 20250106 502 35.46 20250317 780 -12.82 20240920 420 61.90 20240805 0.00 Y 091970 500 187 억 214066 N N 0 N 00 N
7 20250513 110657 57 100.00 KOSDAQ 화학 N N N N N 681 15 2 2.25 163907482 243766 146.57 657 681 657 865 467 666 672.40 0.57 0 -1125 698 682 651 635 604 690 643 187 199 500 430 1 1 37417493 255 -6.88 0.72 12 0.65 -99.00 951.00 780 20240920 -12.69 420 20240805 62.14 715 -4.76 20250106 502 35.66 20250317 780 -12.69 20240920 420 62.14 20240805 0.00 Y 091970 500 187 억 214066 N N 0 N 00 N
8 20250513 100658 57 100.00 KOSDAQ 화학 N N N N N 667 1 2 0.15 130664721 194595 117.00 657 676 657 865 467 666 671.47 0.57 0 -2004 698 682 651 635 604 690 643 187 199 500 430 1 1 37417493 250 -6.74 0.70 12 0.52 -99.00 951.00 780 20240920 -14.49 420 20240805 58.81 715 -6.71 20250106 502 32.87 20250317 780 -14.49 20240920 420 58.81 20240805 0.00 Y 091970 500 187 억 214066 N N 0 N 00 N
9 20250513 090701 57 100.00 KOSDAQ 화학 N N N N N 672 6 2 0.90 1264382 1919 1.15 657 673 657 865 467 666 658.88 0.57 0 -65 698 682 651 635 604 690 643 187 199 500 430 1 1 37417493 251 -6.79 0.71 12 0.01 -99.00 951.00 780 20240920 -13.85 420 20240805 60.00 715 -6.01 20250106 502 33.86 20250317 780 -13.85 20240920 420 60.00 20240805 0.00 Y 091970 500 187 억 214066 N N 0 N 00 N
10 20250512 160645 57 100.00 KOSDAQ 화학 N N N N N 666 36 2 5.71 107644426 166313 708.26 630 667 620 819 441 630 647.24 0.57 0 -1879 645 637 627 619 609 632 614 187 189 500 410 1 1 37417493 249 -6.73 0.70 12 0.44 -99.00 951.00 780 20240920 -14.62 420 20240805 58.57 715 -6.85 20250106 502 32.67 20250317 780 -14.62 20240920 420 58.57 20240805 0.00 Y 091970 500 187 억 214662 N N 0 N 00 N
11 20250512 150652 57 100.00 KOSDAQ 화학 N N N N N 657 27 2 4.29 105105787 162498 692.01 630 667 620 819 441 630 646.82 0.57 0 -2108 645 637 627 619 609 632 614 187 189 500 410 1 1 37417493 246 -6.64 0.69 12 0.43 -99.00 951.00 780 20240920 -15.77 420 20240805 56.43 715 -8.11 20250106 502 30.88 20250317 780 -15.77 20240920 420 56.43 20240805 0.00 Y 091970 500 187 억 214662 N N 0 N 00 N
12 20250512 140650 57 100.00 KOSDAQ 화학 N N N N N 641 11 2 1.75 81355521 126484 538.64 630 665 620 819 441 630 643.21 0.57 0 -1427 645 637 627 619 609 632 614 187 189 500 410 1 1 37417493 240 -6.47 0.67 12 0.34 -99.00 951.00 780 20240920 -17.82 420 20240805 52.62 715 -10.35 20250106 502 27.69 20250317 780 -17.82 20240920 420 52.62 20240805 0.00 Y 091970 500 187 억 214662 N N 0 N 00 N