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
092070/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,10390,-710,5,-6.40,489117365,46583,402.48,11240,11240,10280,14430,7770,11100,10500.20,2.90,0,-19607,11573,11336,11103,10866,10633,11220,10750,58,3330,500,7990,10,1,11571858,1202,188.91,0.78,12,0.40,55.00,13250.00,22800,20240508,-54.43,7470,20241210,39.09,12990,-20.02,20250220,8420,23.40,20250102,21950,-52.67,20240516,7470,39.09,20241210,2.59,Y,092070,500,57 억,,335555,N,N,1747,N,00,N
20250516,150613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10350,-750,5,-6.76,468024220,44548,384.90,11240,11240,10290,14430,7770,11100,10506.07,2.90,0,-18331,11573,11336,11103,10866,10633,11220,10750,58,3330,500,7990,10,1,11571858,1198,188.18,0.78,12,0.38,55.00,13250.00,22800,20240508,-54.61,7470,20241210,38.55,12990,-20.32,20250220,8420,22.92,20250102,21950,-52.85,20240516,7470,38.55,20241210,2.59,Y,092070,500,57 억,,335555,N,N,598,N,00,N
20250516,140610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10350,-750,5,-6.76,372135190,35265,304.69,11240,11240,10350,14430,7770,11100,10552.54,2.90,0,-18892,11573,11336,11103,10866,10633,11220,10750,58,3330,500,7990,10,1,11571858,1198,188.18,0.78,12,0.30,55.00,13250.00,22800,20240508,-54.61,7470,20241210,38.55,12990,-20.32,20250220,8420,22.92,20250102,21950,-52.85,20240516,7470,38.55,20241210,2.59,Y,092070,500,57 억,,335555,N,N,598,N,00,N
20250516,130608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10460,-640,5,-5.77,297713000,28097,242.76,11240,11240,10410,14430,7770,11100,10595.90,2.90,0,-15159,11573,11336,11103,10866,10633,11220,10750,58,3330,500,7990,10,1,11571858,1210,190.18,0.79,12,0.24,55.00,13250.00,22800,20240508,-54.12,7470,20241210,40.03,12990,-19.48,20250220,8420,24.23,20250102,21950,-52.35,20240516,7470,40.03,20241210,2.59,Y,092070,500,57 억,,335555,N,N,598,N,00,N
20250516,120610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10470,-630,5,-5.68,282571250,26646,230.22,11240,11240,10410,14430,7770,11100,10604.64,2.90,0,-14598,11573,11336,11103,10866,10633,11220,10750,58,3330,500,7990,10,1,11571858,1212,190.36,0.79,12,0.23,55.00,13250.00,22800,20240508,-54.08,7470,20241210,40.16,12990,-19.40,20250220,8420,24.35,20250102,21950,-52.30,20240516,7470,40.16,20241210,2.59,Y,092070,500,57 억,,335555,N,N,598,N,00,N
20250516,110548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10450,-650,5,-5.86,233906870,21987,189.97,11240,11240,10450,14430,7770,11100,10638.42,2.90,0,-10216,11573,11336,11103,10866,10633,11220,10750,58,3330,500,7990,10,1,11571858,1209,190.00,0.79,12,0.19,55.00,13250.00,22800,20240508,-54.17,7470,20241210,39.89,12990,-19.55,20250220,8420,24.11,20250102,21950,-52.39,20240516,7470,39.89,20241210,2.59,Y,092070,500,57 억,,335555,N,N,598,N,00,N
20250516,100612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10640,-460,5,-4.14,145402170,13609,117.58,11240,11240,10630,14430,7770,11100,10684.27,2.90,0,-6683,11573,11336,11103,10866,10633,11220,10750,58,3330,500,7990,10,1,11571858,1231,193.45,0.80,12,0.12,55.00,13250.00,22800,20240508,-53.33,7470,20241210,42.44,12990,-18.09,20250220,8420,26.37,20250102,21950,-51.53,20240516,7470,42.44,20241210,2.59,Y,092070,500,57 억,,335555,N,N,598,N,00,N
20250516,090613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11130,30,2,0.27,351450,32,0.28,11240,11240,10720,14430,7770,11100,10982.81,2.90,0,-4,11573,11336,11103,10866,10633,11220,10750,58,3330,500,7990,10,1,11571858,1288,202.36,0.84,12,0.00,55.00,13250.00,22800,20240508,-51.18,7470,20241210,49.00,12990,-14.32,20250220,8420,32.19,20250102,21950,-49.29,20240516,7470,49.00,20241210,2.59,Y,092070,500,57 억,,335555,N,N,598,N,00,N
20250515,160654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,-150,5,-1.33,128101780,11569,47.32,11340,11340,10870,14620,7880,11250,11072.85,2.97,0,-7875,11523,11386,11193,11056,10863,11290,10960,58,3370,500,8100,10,1,11571858,1284,201.82,0.84,12,0.10,55.00,13250.00,22800,20240508,-51.32,7470,20241210,48.59,12990,-14.55,20250220,8420,31.83,20250102,21950,-49.43,20240516,7470,48.59,20241210,2.58,Y,092070,500,57 억,,343224,N,N,598,N,00,N
20250515,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10950,-300,5,-2.67,124980190,11286,46.16,11340,11340,10870,14620,7880,11250,11073.91,2.97,0,-7669,11523,11386,11193,11056,10863,11290,10960,58,3370,500,8100,10,1,11571858,1267,199.09,0.83,12,0.10,55.00,13250.00,22800,20240508,-51.97,7470,20241210,46.59,12990,-15.70,20250220,8420,30.05,20250102,21950,-50.11,20240516,7470,46.59,20241210,2.58,Y,092070,500,57 억,,343224,N,N,1022,N,00,N
20250515,140702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10970,-280,5,-2.49,103247020,9297,38.02,11340,11340,10970,14620,7880,11250,11105.41,2.97,0,-7373,11523,11386,11193,11056,10863,11290,10960,58,3370,500,8100,10,1,11571858,1269,199.45,0.83,12,0.08,55.00,13250.00,22800,20240508,-51.89,7470,20241210,46.85,12990,-15.55,20250220,8420,30.29,20250102,21950,-50.02,20240516,7470,46.85,20241210,2.58,Y,092070,500,57 억,,343224,N,N,1022,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 10390 -710 5 -6.40 489117365 46583 402.48 11240 11240 10280 14430 7770 11100 10500.20 2.90 0 -19607 11573 11336 11103 10866 10633 11220 10750 58 3330 500 7990 10 1 11571858 1202 188.91 0.78 12 0.40 55.00 13250.00 22800 20240508 -54.43 7470 20241210 39.09 12990 -20.02 20250220 8420 23.40 20250102 21950 -52.67 20240516 7470 39.09 20241210 2.59 Y 092070 500 57 억 335555 N N 1747 N 00 N
3 20250516 150613 57 100.00 KOSDAQ 화학 N N N N N 10350 -750 5 -6.76 468024220 44548 384.90 11240 11240 10290 14430 7770 11100 10506.07 2.90 0 -18331 11573 11336 11103 10866 10633 11220 10750 58 3330 500 7990 10 1 11571858 1198 188.18 0.78 12 0.38 55.00 13250.00 22800 20240508 -54.61 7470 20241210 38.55 12990 -20.32 20250220 8420 22.92 20250102 21950 -52.85 20240516 7470 38.55 20241210 2.59 Y 092070 500 57 억 335555 N N 598 N 00 N
4 20250516 140610 57 100.00 KOSDAQ 화학 N N N N N 10350 -750 5 -6.76 372135190 35265 304.69 11240 11240 10350 14430 7770 11100 10552.54 2.90 0 -18892 11573 11336 11103 10866 10633 11220 10750 58 3330 500 7990 10 1 11571858 1198 188.18 0.78 12 0.30 55.00 13250.00 22800 20240508 -54.61 7470 20241210 38.55 12990 -20.32 20250220 8420 22.92 20250102 21950 -52.85 20240516 7470 38.55 20241210 2.59 Y 092070 500 57 억 335555 N N 598 N 00 N
5 20250516 130608 57 100.00 KOSDAQ 화학 N N N N N 10460 -640 5 -5.77 297713000 28097 242.76 11240 11240 10410 14430 7770 11100 10595.90 2.90 0 -15159 11573 11336 11103 10866 10633 11220 10750 58 3330 500 7990 10 1 11571858 1210 190.18 0.79 12 0.24 55.00 13250.00 22800 20240508 -54.12 7470 20241210 40.03 12990 -19.48 20250220 8420 24.23 20250102 21950 -52.35 20240516 7470 40.03 20241210 2.59 Y 092070 500 57 억 335555 N N 598 N 00 N
6 20250516 120610 57 100.00 KOSDAQ 화학 N N N N N 10470 -630 5 -5.68 282571250 26646 230.22 11240 11240 10410 14430 7770 11100 10604.64 2.90 0 -14598 11573 11336 11103 10866 10633 11220 10750 58 3330 500 7990 10 1 11571858 1212 190.36 0.79 12 0.23 55.00 13250.00 22800 20240508 -54.08 7470 20241210 40.16 12990 -19.40 20250220 8420 24.35 20250102 21950 -52.30 20240516 7470 40.16 20241210 2.59 Y 092070 500 57 억 335555 N N 598 N 00 N
7 20250516 110548 57 100.00 KOSDAQ 화학 N N N N N 10450 -650 5 -5.86 233906870 21987 189.97 11240 11240 10450 14430 7770 11100 10638.42 2.90 0 -10216 11573 11336 11103 10866 10633 11220 10750 58 3330 500 7990 10 1 11571858 1209 190.00 0.79 12 0.19 55.00 13250.00 22800 20240508 -54.17 7470 20241210 39.89 12990 -19.55 20250220 8420 24.11 20250102 21950 -52.39 20240516 7470 39.89 20241210 2.59 Y 092070 500 57 억 335555 N N 598 N 00 N
8 20250516 100612 57 100.00 KOSDAQ 화학 N N N N N 10640 -460 5 -4.14 145402170 13609 117.58 11240 11240 10630 14430 7770 11100 10684.27 2.90 0 -6683 11573 11336 11103 10866 10633 11220 10750 58 3330 500 7990 10 1 11571858 1231 193.45 0.80 12 0.12 55.00 13250.00 22800 20240508 -53.33 7470 20241210 42.44 12990 -18.09 20250220 8420 26.37 20250102 21950 -51.53 20240516 7470 42.44 20241210 2.59 Y 092070 500 57 억 335555 N N 598 N 00 N
9 20250516 090613 57 100.00 KOSDAQ 화학 N N N N N 11130 30 2 0.27 351450 32 0.28 11240 11240 10720 14430 7770 11100 10982.81 2.90 0 -4 11573 11336 11103 10866 10633 11220 10750 58 3330 500 7990 10 1 11571858 1288 202.36 0.84 12 0.00 55.00 13250.00 22800 20240508 -51.18 7470 20241210 49.00 12990 -14.32 20250220 8420 32.19 20250102 21950 -49.29 20240516 7470 49.00 20241210 2.59 Y 092070 500 57 억 335555 N N 598 N 00 N
10 20250515 160654 57 100.00 KOSDAQ 화학 N N N N N 11100 -150 5 -1.33 128101780 11569 47.32 11340 11340 10870 14620 7880 11250 11072.85 2.97 0 -7875 11523 11386 11193 11056 10863 11290 10960 58 3370 500 8100 10 1 11571858 1284 201.82 0.84 12 0.10 55.00 13250.00 22800 20240508 -51.32 7470 20241210 48.59 12990 -14.55 20250220 8420 31.83 20250102 21950 -49.43 20240516 7470 48.59 20241210 2.58 Y 092070 500 57 억 343224 N N 598 N 00 N
11 20250515 150700 57 100.00 KOSDAQ 화학 N N N N N 10950 -300 5 -2.67 124980190 11286 46.16 11340 11340 10870 14620 7880 11250 11073.91 2.97 0 -7669 11523 11386 11193 11056 10863 11290 10960 58 3370 500 8100 10 1 11571858 1267 199.09 0.83 12 0.10 55.00 13250.00 22800 20240508 -51.97 7470 20241210 46.59 12990 -15.70 20250220 8420 30.05 20250102 21950 -50.11 20240516 7470 46.59 20241210 2.58 Y 092070 500 57 억 343224 N N 1022 N 00 N
12 20250515 140702 57 100.00 KOSDAQ 화학 N N N N N 10970 -280 5 -2.49 103247020 9297 38.02 11340 11340 10970 14620 7880 11250 11105.41 2.97 0 -7373 11523 11386 11193 11056 10863 11290 10960 58 3370 500 8100 10 1 11571858 1269 199.45 0.83 12 0.08 55.00 13250.00 22800 20240508 -51.89 7470 20241210 46.85 12990 -15.55 20250220 8420 30.29 20250102 21950 -50.02 20240516 7470 46.85 20241210 2.58 Y 092070 500 57 억 343224 N N 1022 N 00 N