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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
036670/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-20,5,-0.31,120124780,18955,198.17,6400,6400,6300,8300,4480,6390,6336.96,3.12,0,-1655,6443,6416,6373,6346,6303,6395,6325,56,1910,500,4470,10,1,11270000,718,4.88,0.59,12,0.17,1306.00,10885.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,5830,9.26,20250407,8000,-20.38,20240814,5210,22.26,20240805,1.64,Y,036670,500,56 억,,351494,N,N,0,N,00,N
20250502,150415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,-30,5,-0.47,111585090,17614,184.15,6400,6400,6300,8300,4480,6390,6335.02,3.12,0,-1436,6443,6416,6373,6346,6303,6395,6325,56,1910,500,4470,10,1,11270000,717,4.87,0.58,12,0.16,1306.00,10885.00,8000,20240814,-20.50,5210,20240805,22.07,6670,-4.65,20250106,5830,9.09,20250407,8000,-20.50,20240814,5210,22.07,20240805,1.64,Y,036670,500,56 억,,351494,N,N,0,N,00,N
20250502,140415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,-40,5,-0.63,105740390,16693,174.52,6400,6400,6300,8300,4480,6390,6334.42,3.12,0,-1389,6443,6416,6373,6346,6303,6395,6325,56,1910,500,4470,10,1,11270000,716,4.86,0.58,12,0.15,1306.00,10885.00,8000,20240814,-20.62,5210,20240805,21.88,6670,-4.80,20250106,5830,8.92,20250407,8000,-20.62,20240814,5210,21.88,20240805,1.64,Y,036670,500,56 억,,351494,N,N,0,N,00,N
20250502,130415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,-50,5,-0.78,93102510,14702,153.71,6400,6400,6300,8300,4480,6390,6332.64,3.12,0,-970,6443,6416,6373,6346,6303,6395,6325,56,1910,500,4470,10,1,11270000,715,4.85,0.58,12,0.13,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.64,Y,036670,500,56 억,,351494,N,N,0,N,00,N
20250502,120414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6330,-60,5,-0.94,52381510,8259,86.35,6400,6400,6320,8300,4480,6390,6342.36,3.12,0,-729,6443,6416,6373,6346,6303,6395,6325,56,1910,500,4470,10,1,11270000,713,4.85,0.58,12,0.07,1306.00,10885.00,8000,20240814,-20.88,5210,20240805,21.50,6670,-5.10,20250106,5830,8.58,20250407,8000,-20.88,20240814,5210,21.50,20240805,1.64,Y,036670,500,56 억,,351494,N,N,0,N,00,N
20250502,110415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,-30,5,-0.47,36020790,5677,59.35,6400,6400,6330,8300,4480,6390,6345.04,3.12,0,-460,6443,6416,6373,6346,6303,6395,6325,56,1910,500,4470,10,1,11270000,717,4.87,0.58,12,0.05,1306.00,10885.00,8000,20240814,-20.50,5210,20240805,22.07,6670,-4.65,20250106,5830,9.09,20250407,8000,-20.50,20240814,5210,22.07,20240805,1.64,Y,036670,500,56 억,,351494,N,N,0,N,00,N
20250502,100413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6380,-10,5,-0.16,20852470,3286,34.35,6400,6400,6330,8300,4480,6390,6345.85,3.12,0,-244,6443,6416,6373,6346,6303,6395,6325,56,1910,500,4470,10,1,11270000,719,4.89,0.59,12,0.03,1306.00,10885.00,8000,20240814,-20.25,5210,20240805,22.46,6670,-4.35,20250106,5830,9.43,20250407,8000,-20.25,20240814,5210,22.46,20240805,1.64,Y,036670,500,56 억,,351494,N,N,0,N,00,N
20250502,090414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,10,2,0.16,4412550,696,7.28,6400,6400,6330,8300,4480,6390,6339.87,3.12,0,-117,6443,6416,6373,6346,6303,6395,6325,56,1910,500,4470,10,1,11270000,721,4.90,0.59,12,0.01,1306.00,10885.00,8000,20240814,-20.00,5210,20240805,22.84,6670,-4.05,20250106,5830,9.78,20250407,8000,-20.00,20240814,5210,22.84,20240805,1.64,Y,036670,500,56 억,,351494,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 20250502 160412 57 100.00 KOSDAQ 화학 N N N N N 6370 -20 5 -0.31 120124780 18955 198.17 6400 6400 6300 8300 4480 6390 6336.96 3.12 0 -1655 6443 6416 6373 6346 6303 6395 6325 56 1910 500 4470 10 1 11270000 718 4.88 0.59 12 0.17 1306.00 10885.00 8000 20240814 -20.38 5210 20240805 22.26 6670 -4.50 20250106 5830 9.26 20250407 8000 -20.38 20240814 5210 22.26 20240805 1.64 Y 036670 500 56 억 351494 N N 0 N 00 N
3 20250502 150415 57 100.00 KOSDAQ 화학 N N N N N 6360 -30 5 -0.47 111585090 17614 184.15 6400 6400 6300 8300 4480 6390 6335.02 3.12 0 -1436 6443 6416 6373 6346 6303 6395 6325 56 1910 500 4470 10 1 11270000 717 4.87 0.58 12 0.16 1306.00 10885.00 8000 20240814 -20.50 5210 20240805 22.07 6670 -4.65 20250106 5830 9.09 20250407 8000 -20.50 20240814 5210 22.07 20240805 1.64 Y 036670 500 56 억 351494 N N 0 N 00 N
4 20250502 140415 57 100.00 KOSDAQ 화학 N N N N N 6350 -40 5 -0.63 105740390 16693 174.52 6400 6400 6300 8300 4480 6390 6334.42 3.12 0 -1389 6443 6416 6373 6346 6303 6395 6325 56 1910 500 4470 10 1 11270000 716 4.86 0.58 12 0.15 1306.00 10885.00 8000 20240814 -20.62 5210 20240805 21.88 6670 -4.80 20250106 5830 8.92 20250407 8000 -20.62 20240814 5210 21.88 20240805 1.64 Y 036670 500 56 억 351494 N N 0 N 00 N
5 20250502 130415 57 100.00 KOSDAQ 화학 N N N N N 6340 -50 5 -0.78 93102510 14702 153.71 6400 6400 6300 8300 4480 6390 6332.64 3.12 0 -970 6443 6416 6373 6346 6303 6395 6325 56 1910 500 4470 10 1 11270000 715 4.85 0.58 12 0.13 1306.00 10885.00 8000 20240814 -20.75 5210 20240805 21.69 6670 -4.95 20250106 5830 8.75 20250407 8000 -20.75 20240814 5210 21.69 20240805 1.64 Y 036670 500 56 억 351494 N N 0 N 00 N
6 20250502 120414 57 100.00 KOSDAQ 화학 N N N N N 6330 -60 5 -0.94 52381510 8259 86.35 6400 6400 6320 8300 4480 6390 6342.36 3.12 0 -729 6443 6416 6373 6346 6303 6395 6325 56 1910 500 4470 10 1 11270000 713 4.85 0.58 12 0.07 1306.00 10885.00 8000 20240814 -20.88 5210 20240805 21.50 6670 -5.10 20250106 5830 8.58 20250407 8000 -20.88 20240814 5210 21.50 20240805 1.64 Y 036670 500 56 억 351494 N N 0 N 00 N
7 20250502 110415 57 100.00 KOSDAQ 화학 N N N N N 6360 -30 5 -0.47 36020790 5677 59.35 6400 6400 6330 8300 4480 6390 6345.04 3.12 0 -460 6443 6416 6373 6346 6303 6395 6325 56 1910 500 4470 10 1 11270000 717 4.87 0.58 12 0.05 1306.00 10885.00 8000 20240814 -20.50 5210 20240805 22.07 6670 -4.65 20250106 5830 9.09 20250407 8000 -20.50 20240814 5210 22.07 20240805 1.64 Y 036670 500 56 억 351494 N N 0 N 00 N
8 20250502 100413 57 100.00 KOSDAQ 화학 N N N N N 6380 -10 5 -0.16 20852470 3286 34.35 6400 6400 6330 8300 4480 6390 6345.85 3.12 0 -244 6443 6416 6373 6346 6303 6395 6325 56 1910 500 4470 10 1 11270000 719 4.89 0.59 12 0.03 1306.00 10885.00 8000 20240814 -20.25 5210 20240805 22.46 6670 -4.35 20250106 5830 9.43 20250407 8000 -20.25 20240814 5210 22.46 20240805 1.64 Y 036670 500 56 억 351494 N N 0 N 00 N
9 20250502 090414 57 100.00 KOSDAQ 화학 N N N N N 6400 10 2 0.16 4412550 696 7.28 6400 6400 6330 8300 4480 6390 6339.87 3.12 0 -117 6443 6416 6373 6346 6303 6395 6325 56 1910 500 4470 10 1 11270000 721 4.90 0.59 12 0.01 1306.00 10885.00 8000 20240814 -20.00 5210 20240805 22.84 6670 -4.05 20250106 5830 9.78 20250407 8000 -20.00 20240814 5210 22.84 20240805 1.64 Y 036670 500 56 억 351494 N N 0 N 00 N