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
357550/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
20250513,161109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49650,0,3,0.00,294212550,5934,176.08,49550,50000,49200,64500,34800,49650,49580.81,0.80,0,1244,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2708,62.45,6.63,12,0.11,795.00,7486.00,61700,20240503,-19.53,35800,20250110,38.69,53900,-7.88,20250204,35800,38.69,20250110,60500,-17.93,20240516,35800,38.69,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
20250513,151124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49500,-150,5,-0.30,238904600,4815,142.88,49550,50000,49200,64500,34800,49650,49616.74,0.80,0,825,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2700,62.26,6.61,12,0.09,795.00,7486.00,61700,20240503,-19.77,35800,20250110,38.27,53900,-8.16,20250204,35800,38.27,20250110,60500,-18.18,20240516,35800,38.27,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
20250513,141124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49550,-100,5,-0.20,220482350,4443,131.84,49550,50000,49200,64500,34800,49650,49624.66,0.80,0,655,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2703,62.33,6.62,12,0.08,795.00,7486.00,61700,20240503,-19.69,35800,20250110,38.41,53900,-8.07,20250204,35800,38.41,20250110,60500,-18.10,20240516,35800,38.41,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
20250513,131126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49650,0,3,0.00,185756450,3742,111.04,49550,50000,49200,64500,34800,49650,49640.95,0.80,0,950,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2708,62.45,6.63,12,0.07,795.00,7486.00,61700,20240503,-19.53,35800,20250110,38.69,53900,-7.88,20250204,35800,38.69,20250110,60500,-17.93,20240516,35800,38.69,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
20250513,121129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49800,150,2,0.30,181483050,3656,108.49,49550,50000,49200,64500,34800,49650,49639.78,0.80,0,1011,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2717,62.64,6.65,12,0.07,795.00,7486.00,61700,20240503,-19.29,35800,20250110,39.11,53900,-7.61,20250204,35800,39.11,20250110,60500,-17.69,20240516,35800,39.11,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
20250513,111128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49800,150,2,0.30,130454000,2631,78.07,49550,50000,49200,64500,34800,49650,49583.43,0.80,0,964,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2717,62.64,6.65,12,0.05,795.00,7486.00,61700,20240503,-19.29,35800,20250110,39.11,53900,-7.61,20250204,35800,39.11,20250110,60500,-17.69,20240516,35800,39.11,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
20250513,101128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49350,-300,5,-0.60,53128300,1074,31.87,49550,50000,49200,64500,34800,49650,49467.69,0.80,0,-27,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2692,62.08,6.59,12,0.02,795.00,7486.00,61700,20240503,-20.02,35800,20250110,37.85,53900,-8.44,20250204,35800,37.85,20250110,60500,-18.43,20240516,35800,37.85,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
20250513,091133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49650,0,3,0.00,16009200,323,9.58,49550,50000,49550,64500,34800,49650,49564.09,0.80,0,8,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2708,62.45,6.63,12,0.01,795.00,7486.00,61700,20240503,-19.53,35800,20250110,38.69,53900,-7.88,20250204,35800,38.69,20250110,60500,-17.93,20240516,35800,38.69,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
20250512,161105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49650,0,3,0.00,166706250,3370,55.84,49650,49850,49000,64500,34800,49650,49467.73,0.81,0,-373,51116,50382,49666,48932,48216,50025,48575,27,14850,500,35740,50,1,5455000,2708,62.45,6.63,12,0.06,795.00,7486.00,61700,20240503,-19.53,35800,20250110,38.69,53900,-7.88,20250204,35800,38.69,20250110,60500,-17.93,20240516,35800,38.69,20250110,0.92,Y,357550,500,27 억,,43952,N,N,0,N,00,N
20250512,151117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49450,-200,5,-0.40,163090100,3297,54.63,49650,49850,49000,64500,34800,49650,49466.21,0.81,0,-322,51116,50382,49666,48932,48216,50025,48575,27,14850,500,35740,50,1,5455000,2697,62.20,6.61,12,0.06,795.00,7486.00,61700,20240503,-19.85,35800,20250110,38.13,53900,-8.26,20250204,35800,38.13,20250110,60500,-18.26,20240516,35800,38.13,20250110,0.92,Y,357550,500,27 억,,43952,N,N,0,N,00,N
20250512,141115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49650,0,3,0.00,154431600,3122,51.73,49650,49850,49000,64500,34800,49650,49465.60,0.81,0,-317,51116,50382,49666,48932,48216,50025,48575,27,14850,500,35740,50,1,5455000,2708,62.45,6.63,12,0.06,795.00,7486.00,61700,20240503,-19.53,35800,20250110,38.69,53900,-7.88,20250204,35800,38.69,20250110,60500,-17.93,20240516,35800,38.69,20250110,0.92,Y,357550,500,27 억,,43952,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 161109 57 100.00 KOSDAQ 화학 N N N N N 49650 0 3 0.00 294212550 5934 176.08 49550 50000 49200 64500 34800 49650 49580.81 0.80 0 1244 50350 50000 49500 49150 48650 50075 49225 27 14850 500 35740 50 1 5455000 2708 62.45 6.63 12 0.11 795.00 7486.00 61700 20240503 -19.53 35800 20250110 38.69 53900 -7.88 20250204 35800 38.69 20250110 60500 -17.93 20240516 35800 38.69 20250110 0.91 Y 357550 500 27 억 43802 N N 0 N 00 N
3 20250513 151124 57 100.00 KOSDAQ 화학 N N N N N 49500 -150 5 -0.30 238904600 4815 142.88 49550 50000 49200 64500 34800 49650 49616.74 0.80 0 825 50350 50000 49500 49150 48650 50075 49225 27 14850 500 35740 50 1 5455000 2700 62.26 6.61 12 0.09 795.00 7486.00 61700 20240503 -19.77 35800 20250110 38.27 53900 -8.16 20250204 35800 38.27 20250110 60500 -18.18 20240516 35800 38.27 20250110 0.91 Y 357550 500 27 억 43802 N N 0 N 00 N
4 20250513 141124 57 100.00 KOSDAQ 화학 N N N N N 49550 -100 5 -0.20 220482350 4443 131.84 49550 50000 49200 64500 34800 49650 49624.66 0.80 0 655 50350 50000 49500 49150 48650 50075 49225 27 14850 500 35740 50 1 5455000 2703 62.33 6.62 12 0.08 795.00 7486.00 61700 20240503 -19.69 35800 20250110 38.41 53900 -8.07 20250204 35800 38.41 20250110 60500 -18.10 20240516 35800 38.41 20250110 0.91 Y 357550 500 27 억 43802 N N 0 N 00 N
5 20250513 131126 57 100.00 KOSDAQ 화학 N N N N N 49650 0 3 0.00 185756450 3742 111.04 49550 50000 49200 64500 34800 49650 49640.95 0.80 0 950 50350 50000 49500 49150 48650 50075 49225 27 14850 500 35740 50 1 5455000 2708 62.45 6.63 12 0.07 795.00 7486.00 61700 20240503 -19.53 35800 20250110 38.69 53900 -7.88 20250204 35800 38.69 20250110 60500 -17.93 20240516 35800 38.69 20250110 0.91 Y 357550 500 27 억 43802 N N 0 N 00 N
6 20250513 121129 57 100.00 KOSDAQ 화학 N N N N N 49800 150 2 0.30 181483050 3656 108.49 49550 50000 49200 64500 34800 49650 49639.78 0.80 0 1011 50350 50000 49500 49150 48650 50075 49225 27 14850 500 35740 50 1 5455000 2717 62.64 6.65 12 0.07 795.00 7486.00 61700 20240503 -19.29 35800 20250110 39.11 53900 -7.61 20250204 35800 39.11 20250110 60500 -17.69 20240516 35800 39.11 20250110 0.91 Y 357550 500 27 억 43802 N N 0 N 00 N
7 20250513 111128 57 100.00 KOSDAQ 화학 N N N N N 49800 150 2 0.30 130454000 2631 78.07 49550 50000 49200 64500 34800 49650 49583.43 0.80 0 964 50350 50000 49500 49150 48650 50075 49225 27 14850 500 35740 50 1 5455000 2717 62.64 6.65 12 0.05 795.00 7486.00 61700 20240503 -19.29 35800 20250110 39.11 53900 -7.61 20250204 35800 39.11 20250110 60500 -17.69 20240516 35800 39.11 20250110 0.91 Y 357550 500 27 억 43802 N N 0 N 00 N
8 20250513 101128 57 100.00 KOSDAQ 화학 N N N N N 49350 -300 5 -0.60 53128300 1074 31.87 49550 50000 49200 64500 34800 49650 49467.69 0.80 0 -27 50350 50000 49500 49150 48650 50075 49225 27 14850 500 35740 50 1 5455000 2692 62.08 6.59 12 0.02 795.00 7486.00 61700 20240503 -20.02 35800 20250110 37.85 53900 -8.44 20250204 35800 37.85 20250110 60500 -18.43 20240516 35800 37.85 20250110 0.91 Y 357550 500 27 억 43802 N N 0 N 00 N
9 20250513 091133 57 100.00 KOSDAQ 화학 N N N N N 49650 0 3 0.00 16009200 323 9.58 49550 50000 49550 64500 34800 49650 49564.09 0.80 0 8 50350 50000 49500 49150 48650 50075 49225 27 14850 500 35740 50 1 5455000 2708 62.45 6.63 12 0.01 795.00 7486.00 61700 20240503 -19.53 35800 20250110 38.69 53900 -7.88 20250204 35800 38.69 20250110 60500 -17.93 20240516 35800 38.69 20250110 0.91 Y 357550 500 27 억 43802 N N 0 N 00 N
10 20250512 161105 57 100.00 KOSDAQ 화학 N N N N N 49650 0 3 0.00 166706250 3370 55.84 49650 49850 49000 64500 34800 49650 49467.73 0.81 0 -373 51116 50382 49666 48932 48216 50025 48575 27 14850 500 35740 50 1 5455000 2708 62.45 6.63 12 0.06 795.00 7486.00 61700 20240503 -19.53 35800 20250110 38.69 53900 -7.88 20250204 35800 38.69 20250110 60500 -17.93 20240516 35800 38.69 20250110 0.92 Y 357550 500 27 억 43952 N N 0 N 00 N
11 20250512 151117 57 100.00 KOSDAQ 화학 N N N N N 49450 -200 5 -0.40 163090100 3297 54.63 49650 49850 49000 64500 34800 49650 49466.21 0.81 0 -322 51116 50382 49666 48932 48216 50025 48575 27 14850 500 35740 50 1 5455000 2697 62.20 6.61 12 0.06 795.00 7486.00 61700 20240503 -19.85 35800 20250110 38.13 53900 -8.26 20250204 35800 38.13 20250110 60500 -18.26 20240516 35800 38.13 20250110 0.92 Y 357550 500 27 억 43952 N N 0 N 00 N
12 20250512 141115 57 100.00 KOSDAQ 화학 N N N N N 49650 0 3 0.00 154431600 3122 51.73 49650 49850 49000 64500 34800 49650 49465.60 0.81 0 -317 51116 50382 49666 48932 48216 50025 48575 27 14850 500 35740 50 1 5455000 2708 62.45 6.63 12 0.06 795.00 7486.00 61700 20240503 -19.53 35800 20250110 38.69 53900 -7.88 20250204 35800 38.69 20250110 60500 -17.93 20240516 35800 38.69 20250110 0.92 Y 357550 500 27 억 43952 N N 0 N 00 N