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
008370/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
20250516,160214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4155,-15,5,-0.36,101709075,24399,172.65,4170,4190,4145,5420,2920,4170,4168.58,1.05,0,290,4263,4216,4153,4106,4043,4240,4130,60,1250,500,2750,5,1,12000000,499,7.02,0.51,12,0.20,592.00,8126.00,5740,20240718,-27.61,3700,20241209,12.30,4260,-2.46,20250123,3865,7.50,20250408,5740,-27.61,20240718,3700,12.30,20241209,0.38,Y,008370,500,60 억,,126254,N,N,928,N,00,N
20250516,150216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4160,-10,5,-0.24,86446285,20742,146.77,4170,4190,4145,5420,2920,4170,4167.69,1.05,0,-357,4263,4216,4153,4106,4043,4240,4130,60,1250,500,2750,5,1,12000000,499,7.03,0.51,12,0.17,592.00,8126.00,5740,20240718,-27.53,3700,20241209,12.43,4260,-2.35,20250123,3865,7.63,20250408,5740,-27.53,20240718,3700,12.43,20241209,0.38,Y,008370,500,60 억,,126254,N,N,728,N,00,N
20250516,140216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4175,5,2,0.12,58749025,14087,99.68,4170,4190,4155,5420,2920,4170,4170.44,1.05,0,-279,4263,4216,4153,4106,4043,4240,4130,60,1250,500,2750,5,1,12000000,501,7.05,0.51,12,0.12,592.00,8126.00,5740,20240718,-27.26,3700,20241209,12.84,4260,-2.00,20250123,3865,8.02,20250408,5740,-27.26,20240718,3700,12.84,20241209,0.38,Y,008370,500,60 억,,126254,N,N,728,N,00,N
20250516,130215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4180,10,2,0.24,55992940,13428,95.02,4170,4190,4155,5420,2920,4170,4169.86,1.05,0,-270,4263,4216,4153,4106,4043,4240,4130,60,1250,500,2750,5,1,12000000,502,7.06,0.51,12,0.11,592.00,8126.00,5740,20240718,-27.18,3700,20241209,12.97,4260,-1.88,20250123,3865,8.15,20250408,5740,-27.18,20240718,3700,12.97,20241209,0.38,Y,008370,500,60 억,,126254,N,N,728,N,00,N
20250516,120214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4185,15,2,0.36,51946330,12461,88.18,4170,4185,4155,5420,2920,4170,4168.71,1.05,0,-189,4263,4216,4153,4106,4043,4240,4130,60,1250,500,2750,5,1,12000000,502,7.07,0.52,12,0.10,592.00,8126.00,5740,20240718,-27.09,3700,20241209,13.11,4260,-1.76,20250123,3865,8.28,20250408,5740,-27.09,20240718,3700,13.11,20241209,0.38,Y,008370,500,60 억,,126254,N,N,728,N,00,N
20250516,110210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4185,15,2,0.36,49609260,11902,84.22,4170,4185,4155,5420,2920,4170,4168.14,1.05,0,-306,4263,4216,4153,4106,4043,4240,4130,60,1250,500,2750,5,1,12000000,502,7.07,0.52,12,0.10,592.00,8126.00,5740,20240718,-27.09,3700,20241209,13.11,4260,-1.76,20250123,3865,8.28,20250408,5740,-27.09,20240718,3700,13.11,20241209,0.38,Y,008370,500,60 억,,126254,N,N,728,N,00,N
20250516,100217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4185,15,2,0.36,43153090,10359,73.30,4170,4185,4155,5420,2920,4170,4165.76,1.05,0,-264,4263,4216,4153,4106,4043,4240,4130,60,1250,500,2750,5,1,12000000,502,7.07,0.52,12,0.09,592.00,8126.00,5740,20240718,-27.09,3700,20241209,13.11,4260,-1.76,20250123,3865,8.28,20250408,5740,-27.09,20240718,3700,13.11,20241209,0.38,Y,008370,500,60 억,,126254,N,N,728,N,00,N
20250516,090216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4165,-5,5,-0.12,3177310,762,5.39,4170,4170,4155,5420,2920,4170,4169.70,1.05,0,-330,4263,4216,4153,4106,4043,4240,4130,60,1250,500,2750,5,1,12000000,500,7.04,0.51,12,0.01,592.00,8126.00,5740,20240718,-27.44,3700,20241209,12.57,4260,-2.23,20250123,3865,7.76,20250408,5740,-27.44,20240718,3700,12.57,20241209,0.38,Y,008370,500,60 억,,126254,N,N,728,N,00,N
20250515,160227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4170,70,2,1.71,58467540,14132,219.78,4125,4200,4090,5330,2870,4100,4136.28,1.05,0,6,4133,4116,4098,4081,4063,4107,4072,60,1230,500,2700,5,1,12000000,500,7.04,0.51,12,0.12,592.00,8126.00,5740,20240718,-27.35,3700,20241209,12.70,4260,-2.11,20250123,3865,7.89,20250408,5740,-27.35,20240718,3700,12.70,20241209,0.38,Y,008370,500,60 억,,126248,N,N,728,N,00,N
20250515,150228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4105,5,2,0.12,10374020,2526,39.28,4125,4125,4090,5330,2870,4100,4106.90,1.05,0,-196,4133,4116,4098,4081,4063,4107,4072,60,1230,500,2700,5,1,12000000,493,6.93,0.51,12,0.02,592.00,8126.00,5740,20240718,-28.48,3700,20241209,10.95,4260,-3.64,20250123,3865,6.21,20250408,5740,-28.48,20240718,3700,10.95,20241209,0.38,Y,008370,500,60 억,,126248,N,N,63,N,00,N
20250515,140227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4100,0,3,0.00,9845015,2397,37.28,4125,4125,4090,5330,2870,4100,4107.22,1.05,0,-215,4133,4116,4098,4081,4063,4107,4072,60,1230,500,2700,5,1,12000000,492,6.93,0.50,12,0.02,592.00,8126.00,5740,20240718,-28.57,3700,20241209,10.81,4260,-3.76,20250123,3865,6.08,20250408,5740,-28.57,20240718,3700,10.81,20241209,0.38,Y,008370,500,60 억,,126248,N,N,63,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 160214 57 100.00 KOSDAQ 화학 N N N N N 4155 -15 5 -0.36 101709075 24399 172.65 4170 4190 4145 5420 2920 4170 4168.58 1.05 0 290 4263 4216 4153 4106 4043 4240 4130 60 1250 500 2750 5 1 12000000 499 7.02 0.51 12 0.20 592.00 8126.00 5740 20240718 -27.61 3700 20241209 12.30 4260 -2.46 20250123 3865 7.50 20250408 5740 -27.61 20240718 3700 12.30 20241209 0.38 Y 008370 500 60 억 126254 N N 928 N 00 N
3 20250516 150216 57 100.00 KOSDAQ 화학 N N N N N 4160 -10 5 -0.24 86446285 20742 146.77 4170 4190 4145 5420 2920 4170 4167.69 1.05 0 -357 4263 4216 4153 4106 4043 4240 4130 60 1250 500 2750 5 1 12000000 499 7.03 0.51 12 0.17 592.00 8126.00 5740 20240718 -27.53 3700 20241209 12.43 4260 -2.35 20250123 3865 7.63 20250408 5740 -27.53 20240718 3700 12.43 20241209 0.38 Y 008370 500 60 억 126254 N N 728 N 00 N
4 20250516 140216 57 100.00 KOSDAQ 화학 N N N N N 4175 5 2 0.12 58749025 14087 99.68 4170 4190 4155 5420 2920 4170 4170.44 1.05 0 -279 4263 4216 4153 4106 4043 4240 4130 60 1250 500 2750 5 1 12000000 501 7.05 0.51 12 0.12 592.00 8126.00 5740 20240718 -27.26 3700 20241209 12.84 4260 -2.00 20250123 3865 8.02 20250408 5740 -27.26 20240718 3700 12.84 20241209 0.38 Y 008370 500 60 억 126254 N N 728 N 00 N
5 20250516 130215 57 100.00 KOSDAQ 화학 N N N N N 4180 10 2 0.24 55992940 13428 95.02 4170 4190 4155 5420 2920 4170 4169.86 1.05 0 -270 4263 4216 4153 4106 4043 4240 4130 60 1250 500 2750 5 1 12000000 502 7.06 0.51 12 0.11 592.00 8126.00 5740 20240718 -27.18 3700 20241209 12.97 4260 -1.88 20250123 3865 8.15 20250408 5740 -27.18 20240718 3700 12.97 20241209 0.38 Y 008370 500 60 억 126254 N N 728 N 00 N
6 20250516 120214 57 100.00 KOSDAQ 화학 N N N N N 4185 15 2 0.36 51946330 12461 88.18 4170 4185 4155 5420 2920 4170 4168.71 1.05 0 -189 4263 4216 4153 4106 4043 4240 4130 60 1250 500 2750 5 1 12000000 502 7.07 0.52 12 0.10 592.00 8126.00 5740 20240718 -27.09 3700 20241209 13.11 4260 -1.76 20250123 3865 8.28 20250408 5740 -27.09 20240718 3700 13.11 20241209 0.38 Y 008370 500 60 억 126254 N N 728 N 00 N
7 20250516 110210 57 100.00 KOSDAQ 화학 N N N N N 4185 15 2 0.36 49609260 11902 84.22 4170 4185 4155 5420 2920 4170 4168.14 1.05 0 -306 4263 4216 4153 4106 4043 4240 4130 60 1250 500 2750 5 1 12000000 502 7.07 0.52 12 0.10 592.00 8126.00 5740 20240718 -27.09 3700 20241209 13.11 4260 -1.76 20250123 3865 8.28 20250408 5740 -27.09 20240718 3700 13.11 20241209 0.38 Y 008370 500 60 억 126254 N N 728 N 00 N
8 20250516 100217 57 100.00 KOSDAQ 화학 N N N N N 4185 15 2 0.36 43153090 10359 73.30 4170 4185 4155 5420 2920 4170 4165.76 1.05 0 -264 4263 4216 4153 4106 4043 4240 4130 60 1250 500 2750 5 1 12000000 502 7.07 0.52 12 0.09 592.00 8126.00 5740 20240718 -27.09 3700 20241209 13.11 4260 -1.76 20250123 3865 8.28 20250408 5740 -27.09 20240718 3700 13.11 20241209 0.38 Y 008370 500 60 억 126254 N N 728 N 00 N
9 20250516 090216 57 100.00 KOSDAQ 화학 N N N N N 4165 -5 5 -0.12 3177310 762 5.39 4170 4170 4155 5420 2920 4170 4169.70 1.05 0 -330 4263 4216 4153 4106 4043 4240 4130 60 1250 500 2750 5 1 12000000 500 7.04 0.51 12 0.01 592.00 8126.00 5740 20240718 -27.44 3700 20241209 12.57 4260 -2.23 20250123 3865 7.76 20250408 5740 -27.44 20240718 3700 12.57 20241209 0.38 Y 008370 500 60 억 126254 N N 728 N 00 N
10 20250515 160227 57 100.00 KOSDAQ 화학 N N N N N 4170 70 2 1.71 58467540 14132 219.78 4125 4200 4090 5330 2870 4100 4136.28 1.05 0 6 4133 4116 4098 4081 4063 4107 4072 60 1230 500 2700 5 1 12000000 500 7.04 0.51 12 0.12 592.00 8126.00 5740 20240718 -27.35 3700 20241209 12.70 4260 -2.11 20250123 3865 7.89 20250408 5740 -27.35 20240718 3700 12.70 20241209 0.38 Y 008370 500 60 억 126248 N N 728 N 00 N
11 20250515 150228 57 100.00 KOSDAQ 화학 N N N N N 4105 5 2 0.12 10374020 2526 39.28 4125 4125 4090 5330 2870 4100 4106.90 1.05 0 -196 4133 4116 4098 4081 4063 4107 4072 60 1230 500 2700 5 1 12000000 493 6.93 0.51 12 0.02 592.00 8126.00 5740 20240718 -28.48 3700 20241209 10.95 4260 -3.64 20250123 3865 6.21 20250408 5740 -28.48 20240718 3700 10.95 20241209 0.38 Y 008370 500 60 억 126248 N N 63 N 00 N
12 20250515 140227 57 100.00 KOSDAQ 화학 N N N N N 4100 0 3 0.00 9845015 2397 37.28 4125 4125 4090 5330 2870 4100 4107.22 1.05 0 -215 4133 4116 4098 4081 4063 4107 4072 60 1230 500 2700 5 1 12000000 492 6.93 0.50 12 0.02 592.00 8126.00 5740 20240718 -28.57 3700 20241209 10.81 4260 -3.76 20250123 3865 6.08 20250408 5740 -28.57 20240718 3700 10.81 20241209 0.38 Y 008370 500 60 억 126248 N N 63 N 00 N