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
092730/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
20250516,160607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13440,-210,5,-1.54,1197863315,89116,155.64,13650,13670,13340,17740,9560,13650,13441.62,12.76,0,17426,14023,13836,13693,13506,13363,13765,13435,80,4090,500,10100,10,1,16027989,2154,9.34,1.20,12,0.56,1439.00,11203.00,17564,20240614,-23.48,10318,20240909,30.26,14600,-7.95,20250512,10700,25.61,20250203,34300,-60.82,20240614,10700,25.61,20250203,1.06,Y,092730,500,80 억,,2044652,N,N,1062,N,00,N
20250516,150616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13430,-220,5,-1.61,1136863415,84572,147.71,13650,13670,13340,17740,9560,13650,13442.55,12.76,0,16579,14023,13836,13693,13506,13363,13765,13435,80,4090,500,10100,10,1,16027989,2153,9.33,1.20,12,0.53,1439.00,11203.00,17564,20240614,-23.54,10318,20240909,30.16,14600,-8.01,20250512,10700,25.51,20250203,34300,-60.85,20240614,10700,25.51,20250203,1.06,Y,092730,500,80 억,,2044652,N,N,1300,N,00,N
20250516,140612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13380,-270,5,-1.98,1009798930,75070,131.11,13650,13670,13340,17740,9560,13650,13451.43,12.76,0,12826,14023,13836,13693,13506,13363,13765,13435,80,4090,500,10100,10,1,16027989,2145,9.30,1.19,12,0.47,1439.00,11203.00,17564,20240614,-23.82,10318,20240909,29.68,14600,-8.36,20250512,10700,25.05,20250203,34300,-60.99,20240614,10700,25.05,20250203,1.06,Y,092730,500,80 억,,2044652,N,N,1300,N,00,N
20250516,130610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13420,-230,5,-1.68,754046220,55949,97.72,13650,13670,13360,17740,9560,13650,13477.39,12.76,0,8213,14023,13836,13693,13506,13363,13765,13435,80,4090,500,10100,10,1,16027989,2151,9.33,1.20,12,0.35,1439.00,11203.00,17564,20240614,-23.59,10318,20240909,30.06,14600,-8.08,20250512,10700,25.42,20250203,34300,-60.87,20240614,10700,25.42,20250203,1.06,Y,092730,500,80 억,,2044652,N,N,1300,N,00,N
20250516,120613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13440,-210,5,-1.54,684109735,50738,88.61,13650,13670,13360,17740,9560,13650,13483.18,12.76,0,5364,14023,13836,13693,13506,13363,13765,13435,80,4090,500,10100,10,1,16027989,2154,9.34,1.20,12,0.32,1439.00,11203.00,17564,20240614,-23.48,10318,20240909,30.26,14600,-7.95,20250512,10700,25.61,20250203,34300,-60.82,20240614,10700,25.61,20250203,1.06,Y,092730,500,80 억,,2044652,N,N,1300,N,00,N
20250516,110551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13520,-130,5,-0.95,517205645,38304,66.90,13650,13670,13390,17740,9560,13650,13502.65,12.76,0,2945,14023,13836,13693,13506,13363,13765,13435,80,4090,500,10100,10,1,16027989,2167,9.40,1.21,12,0.24,1439.00,11203.00,17564,20240614,-23.02,10318,20240909,31.03,14600,-7.40,20250512,10700,26.36,20250203,34300,-60.58,20240614,10700,26.36,20250203,1.06,Y,092730,500,80 억,,2044652,N,N,1300,N,00,N
20250516,100615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13460,-190,5,-1.39,328427810,24286,42.42,13650,13670,13420,17740,9560,13650,13523.34,12.76,0,-5889,14023,13836,13693,13506,13363,13765,13435,80,4090,500,10100,10,1,16027989,2157,9.35,1.20,12,0.15,1439.00,11203.00,17564,20240614,-23.37,10318,20240909,30.45,14600,-7.81,20250512,10700,25.79,20250203,34300,-60.76,20240614,10700,25.79,20250203,1.06,Y,092730,500,80 억,,2044652,N,N,1300,N,00,N
20250516,090616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13670,20,2,0.15,25968480,1905,3.33,13650,13670,13590,17740,9560,13650,13631.75,12.76,0,-621,14023,13836,13693,13506,13363,13765,13435,80,4090,500,10100,10,1,16027989,2191,9.50,1.22,12,0.01,1439.00,11203.00,17564,20240614,-22.17,10318,20240909,32.49,14600,-6.37,20250512,10700,27.76,20250203,34300,-60.15,20240614,10700,27.76,20250203,1.06,Y,092730,500,80 억,,2044652,N,N,1300,N,00,N
20250515,160657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13650,-150,5,-1.09,782754970,57219,66.57,13830,13880,13550,17940,9660,13800,13679.98,12.76,0,13079,14306,14052,13906,13652,13506,13980,13580,80,4140,500,10210,10,1,16027989,2188,9.49,1.22,12,0.36,1439.00,11203.00,17564,20240614,-22.28,10318,20240909,32.29,14600,-6.51,20250512,10700,27.57,20250203,34300,-60.20,20240614,10700,27.57,20250203,1.09,Y,092730,500,80 억,,2044528,N,N,1300,N,00,N
20250515,150703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13590,-210,5,-1.52,706222620,51590,60.02,13830,13880,13560,17940,9660,13800,13689.14,12.76,0,10124,14306,14052,13906,13652,13506,13980,13580,80,4140,500,10210,10,1,16027989,2178,9.44,1.21,12,0.32,1439.00,11203.00,17564,20240614,-22.63,10318,20240909,31.71,14600,-6.92,20250512,10700,27.01,20250203,34300,-60.38,20240614,10700,27.01,20250203,1.09,Y,092730,500,80 억,,2044528,N,N,230,N,00,N
20250515,140705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13670,-130,5,-0.94,454113910,33055,38.46,13830,13880,13640,17940,9660,13800,13738.13,12.76,0,2416,14306,14052,13906,13652,13506,13980,13580,80,4140,500,10210,10,1,16027989,2191,9.50,1.22,12,0.21,1439.00,11203.00,17564,20240614,-22.17,10318,20240909,32.49,14600,-6.37,20250512,10700,27.76,20250203,34300,-60.15,20240614,10700,27.76,20250203,1.09,Y,092730,500,80 억,,2044528,N,N,230,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 160607 57 100.00 KOSDAQ 화학 N N N N N 13440 -210 5 -1.54 1197863315 89116 155.64 13650 13670 13340 17740 9560 13650 13441.62 12.76 0 17426 14023 13836 13693 13506 13363 13765 13435 80 4090 500 10100 10 1 16027989 2154 9.34 1.20 12 0.56 1439.00 11203.00 17564 20240614 -23.48 10318 20240909 30.26 14600 -7.95 20250512 10700 25.61 20250203 34300 -60.82 20240614 10700 25.61 20250203 1.06 Y 092730 500 80 억 2044652 N N 1062 N 00 N
3 20250516 150616 57 100.00 KOSDAQ 화학 N N N N N 13430 -220 5 -1.61 1136863415 84572 147.71 13650 13670 13340 17740 9560 13650 13442.55 12.76 0 16579 14023 13836 13693 13506 13363 13765 13435 80 4090 500 10100 10 1 16027989 2153 9.33 1.20 12 0.53 1439.00 11203.00 17564 20240614 -23.54 10318 20240909 30.16 14600 -8.01 20250512 10700 25.51 20250203 34300 -60.85 20240614 10700 25.51 20250203 1.06 Y 092730 500 80 억 2044652 N N 1300 N 00 N
4 20250516 140612 57 100.00 KOSDAQ 화학 N N N N N 13380 -270 5 -1.98 1009798930 75070 131.11 13650 13670 13340 17740 9560 13650 13451.43 12.76 0 12826 14023 13836 13693 13506 13363 13765 13435 80 4090 500 10100 10 1 16027989 2145 9.30 1.19 12 0.47 1439.00 11203.00 17564 20240614 -23.82 10318 20240909 29.68 14600 -8.36 20250512 10700 25.05 20250203 34300 -60.99 20240614 10700 25.05 20250203 1.06 Y 092730 500 80 억 2044652 N N 1300 N 00 N
5 20250516 130610 57 100.00 KOSDAQ 화학 N N N N N 13420 -230 5 -1.68 754046220 55949 97.72 13650 13670 13360 17740 9560 13650 13477.39 12.76 0 8213 14023 13836 13693 13506 13363 13765 13435 80 4090 500 10100 10 1 16027989 2151 9.33 1.20 12 0.35 1439.00 11203.00 17564 20240614 -23.59 10318 20240909 30.06 14600 -8.08 20250512 10700 25.42 20250203 34300 -60.87 20240614 10700 25.42 20250203 1.06 Y 092730 500 80 억 2044652 N N 1300 N 00 N
6 20250516 120613 57 100.00 KOSDAQ 화학 N N N N N 13440 -210 5 -1.54 684109735 50738 88.61 13650 13670 13360 17740 9560 13650 13483.18 12.76 0 5364 14023 13836 13693 13506 13363 13765 13435 80 4090 500 10100 10 1 16027989 2154 9.34 1.20 12 0.32 1439.00 11203.00 17564 20240614 -23.48 10318 20240909 30.26 14600 -7.95 20250512 10700 25.61 20250203 34300 -60.82 20240614 10700 25.61 20250203 1.06 Y 092730 500 80 억 2044652 N N 1300 N 00 N
7 20250516 110551 57 100.00 KOSDAQ 화학 N N N N N 13520 -130 5 -0.95 517205645 38304 66.90 13650 13670 13390 17740 9560 13650 13502.65 12.76 0 2945 14023 13836 13693 13506 13363 13765 13435 80 4090 500 10100 10 1 16027989 2167 9.40 1.21 12 0.24 1439.00 11203.00 17564 20240614 -23.02 10318 20240909 31.03 14600 -7.40 20250512 10700 26.36 20250203 34300 -60.58 20240614 10700 26.36 20250203 1.06 Y 092730 500 80 억 2044652 N N 1300 N 00 N
8 20250516 100615 57 100.00 KOSDAQ 화학 N N N N N 13460 -190 5 -1.39 328427810 24286 42.42 13650 13670 13420 17740 9560 13650 13523.34 12.76 0 -5889 14023 13836 13693 13506 13363 13765 13435 80 4090 500 10100 10 1 16027989 2157 9.35 1.20 12 0.15 1439.00 11203.00 17564 20240614 -23.37 10318 20240909 30.45 14600 -7.81 20250512 10700 25.79 20250203 34300 -60.76 20240614 10700 25.79 20250203 1.06 Y 092730 500 80 억 2044652 N N 1300 N 00 N
9 20250516 090616 57 100.00 KOSDAQ 화학 N N N N N 13670 20 2 0.15 25968480 1905 3.33 13650 13670 13590 17740 9560 13650 13631.75 12.76 0 -621 14023 13836 13693 13506 13363 13765 13435 80 4090 500 10100 10 1 16027989 2191 9.50 1.22 12 0.01 1439.00 11203.00 17564 20240614 -22.17 10318 20240909 32.49 14600 -6.37 20250512 10700 27.76 20250203 34300 -60.15 20240614 10700 27.76 20250203 1.06 Y 092730 500 80 억 2044652 N N 1300 N 00 N
10 20250515 160657 57 100.00 KOSDAQ 화학 N N N N N 13650 -150 5 -1.09 782754970 57219 66.57 13830 13880 13550 17940 9660 13800 13679.98 12.76 0 13079 14306 14052 13906 13652 13506 13980 13580 80 4140 500 10210 10 1 16027989 2188 9.49 1.22 12 0.36 1439.00 11203.00 17564 20240614 -22.28 10318 20240909 32.29 14600 -6.51 20250512 10700 27.57 20250203 34300 -60.20 20240614 10700 27.57 20250203 1.09 Y 092730 500 80 억 2044528 N N 1300 N 00 N
11 20250515 150703 57 100.00 KOSDAQ 화학 N N N N N 13590 -210 5 -1.52 706222620 51590 60.02 13830 13880 13560 17940 9660 13800 13689.14 12.76 0 10124 14306 14052 13906 13652 13506 13980 13580 80 4140 500 10210 10 1 16027989 2178 9.44 1.21 12 0.32 1439.00 11203.00 17564 20240614 -22.63 10318 20240909 31.71 14600 -6.92 20250512 10700 27.01 20250203 34300 -60.38 20240614 10700 27.01 20250203 1.09 Y 092730 500 80 억 2044528 N N 230 N 00 N
12 20250515 140705 57 100.00 KOSDAQ 화학 N N N N N 13670 -130 5 -0.94 454113910 33055 38.46 13830 13880 13640 17940 9660 13800 13738.13 12.76 0 2416 14306 14052 13906 13652 13506 13980 13580 80 4140 500 10210 10 1 16027989 2191 9.50 1.22 12 0.21 1439.00 11203.00 17564 20240614 -22.17 10318 20240909 32.49 14600 -6.37 20250512 10700 27.76 20250203 34300 -60.15 20240614 10700 27.76 20250203 1.09 Y 092730 500 80 억 2044528 N N 230 N 00 N