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
457370/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
20250513,161216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9260,240,2,2.66,510763365,55474,116.51,9100,9300,9050,11720,6320,9020,9207.21,2.29,0,5609,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,743,10.83,1.35,12,0.69,855.00,6868.00,33300,20241022,-72.19,8200,20250407,12.93,11100,-16.58,20250224,8200,12.93,20250407,33300,-72.19,20241022,8200,12.93,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
20250513,151232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9270,250,2,2.77,502490275,54580,114.63,9100,9300,9050,11720,6320,9020,9206.49,2.29,0,5784,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,744,10.84,1.35,12,0.68,855.00,6868.00,33300,20241022,-72.16,8200,20250407,13.05,11100,-16.49,20250224,8200,13.05,20250407,33300,-72.16,20241022,8200,13.05,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
20250513,141232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9240,220,2,2.44,438329045,47646,100.07,9100,9300,9050,11720,6320,9020,9199.70,2.29,0,7991,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,742,10.81,1.35,12,0.59,855.00,6868.00,33300,20241022,-72.25,8200,20250407,12.68,11100,-16.76,20250224,8200,12.68,20250407,33300,-72.25,20241022,8200,12.68,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
20250513,131234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9230,210,2,2.33,373019955,40575,85.22,9100,9300,9050,11720,6320,9020,9193.34,2.29,0,9689,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,741,10.80,1.34,12,0.51,855.00,6868.00,33300,20241022,-72.28,8200,20250407,12.56,11100,-16.85,20250224,8200,12.56,20250407,33300,-72.28,20241022,8200,12.56,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
20250513,121238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9190,170,2,1.88,195384190,21353,44.85,9100,9200,9050,11720,6320,9020,9150.20,2.29,0,6074,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,738,10.75,1.34,12,0.27,855.00,6868.00,33300,20241022,-72.40,8200,20250407,12.07,11100,-17.21,20250224,8200,12.07,20250407,33300,-72.40,20241022,8200,12.07,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
20250513,111236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9140,120,2,1.33,125052620,13691,28.75,9100,9200,9050,11720,6320,9020,9133.93,2.29,0,1890,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,734,10.69,1.33,12,0.17,855.00,6868.00,33300,20241022,-72.55,8200,20250407,11.46,11100,-17.66,20250224,8200,11.46,20250407,33300,-72.55,20241022,8200,11.46,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
20250513,101237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9140,120,2,1.33,81337530,8918,18.73,9100,9190,9050,11720,6320,9020,9120.60,2.29,0,953,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,734,10.69,1.33,12,0.11,855.00,6868.00,33300,20241022,-72.55,8200,20250407,11.46,11100,-17.66,20250224,8200,11.46,20250407,33300,-72.55,20241022,8200,11.46,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
20250513,091242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9110,90,2,1.00,30079690,3294,6.92,9100,9190,9090,11720,6320,9020,9131.66,2.29,0,241,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,731,10.65,1.33,12,0.04,855.00,6868.00,33300,20241022,-72.64,8200,20250407,11.10,11100,-17.93,20250224,8200,11.10,20250407,33300,-72.64,20241022,8200,11.10,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
20250512,161211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9020,160,2,1.81,429488630,47540,101.85,8840,9140,8800,11510,6210,8860,9034.29,2.19,0,8301,9253,9056,8933,8736,8613,8995,8675,40,2650,500,5490,10,1,8027134,724,10.55,1.31,12,0.59,855.00,6868.00,33300,20241022,-72.91,8200,20250407,10.00,11100,-18.74,20250224,8200,10.00,20250407,33300,-72.91,20241022,8200,10.00,20250407,1.60,Y,457370,500,40 억,,175405,N,N,0,N,00,N
20250512,151225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9090,230,2,2.60,415371260,45980,98.50,8840,9140,8800,11510,6210,8860,9033.74,2.19,0,8159,9253,9056,8933,8736,8613,8995,8675,40,2650,500,5490,10,1,8027134,730,10.63,1.32,12,0.57,855.00,6868.00,33300,20241022,-72.70,8200,20250407,10.85,11100,-18.11,20250224,8200,10.85,20250407,33300,-72.70,20241022,8200,10.85,20250407,1.60,Y,457370,500,40 억,,175405,N,N,0,N,00,N
20250512,141223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9130,270,2,3.05,343791505,38104,81.63,8840,9140,8800,11510,6210,8860,9022.45,2.19,0,9361,9253,9056,8933,8736,8613,8995,8675,40,2650,500,5490,10,1,8027134,733,10.68,1.33,12,0.47,855.00,6868.00,33300,20241022,-72.58,8200,20250407,11.34,11100,-17.75,20250224,8200,11.34,20250407,33300,-72.58,20241022,8200,11.34,20250407,1.60,Y,457370,500,40 억,,175405,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 161216 57 100.00 KOSDAQ 화학 N N N N N 9260 240 2 2.66 510763365 55474 116.51 9100 9300 9050 11720 6320 9020 9207.21 2.29 0 5609 9326 9172 8986 8832 8646 9250 8910 40 2700 500 5590 10 1 8027134 743 10.83 1.35 12 0.69 855.00 6868.00 33300 20241022 -72.19 8200 20250407 12.93 11100 -16.58 20250224 8200 12.93 20250407 33300 -72.19 20241022 8200 12.93 20250407 1.61 Y 457370 500 40 억 184067 N N 0 N 00 N
3 20250513 151232 57 100.00 KOSDAQ 화학 N N N N N 9270 250 2 2.77 502490275 54580 114.63 9100 9300 9050 11720 6320 9020 9206.49 2.29 0 5784 9326 9172 8986 8832 8646 9250 8910 40 2700 500 5590 10 1 8027134 744 10.84 1.35 12 0.68 855.00 6868.00 33300 20241022 -72.16 8200 20250407 13.05 11100 -16.49 20250224 8200 13.05 20250407 33300 -72.16 20241022 8200 13.05 20250407 1.61 Y 457370 500 40 억 184067 N N 0 N 00 N
4 20250513 141232 57 100.00 KOSDAQ 화학 N N N N N 9240 220 2 2.44 438329045 47646 100.07 9100 9300 9050 11720 6320 9020 9199.70 2.29 0 7991 9326 9172 8986 8832 8646 9250 8910 40 2700 500 5590 10 1 8027134 742 10.81 1.35 12 0.59 855.00 6868.00 33300 20241022 -72.25 8200 20250407 12.68 11100 -16.76 20250224 8200 12.68 20250407 33300 -72.25 20241022 8200 12.68 20250407 1.61 Y 457370 500 40 억 184067 N N 0 N 00 N
5 20250513 131234 57 100.00 KOSDAQ 화학 N N N N N 9230 210 2 2.33 373019955 40575 85.22 9100 9300 9050 11720 6320 9020 9193.34 2.29 0 9689 9326 9172 8986 8832 8646 9250 8910 40 2700 500 5590 10 1 8027134 741 10.80 1.34 12 0.51 855.00 6868.00 33300 20241022 -72.28 8200 20250407 12.56 11100 -16.85 20250224 8200 12.56 20250407 33300 -72.28 20241022 8200 12.56 20250407 1.61 Y 457370 500 40 억 184067 N N 0 N 00 N
6 20250513 121238 57 100.00 KOSDAQ 화학 N N N N N 9190 170 2 1.88 195384190 21353 44.85 9100 9200 9050 11720 6320 9020 9150.20 2.29 0 6074 9326 9172 8986 8832 8646 9250 8910 40 2700 500 5590 10 1 8027134 738 10.75 1.34 12 0.27 855.00 6868.00 33300 20241022 -72.40 8200 20250407 12.07 11100 -17.21 20250224 8200 12.07 20250407 33300 -72.40 20241022 8200 12.07 20250407 1.61 Y 457370 500 40 억 184067 N N 0 N 00 N
7 20250513 111236 57 100.00 KOSDAQ 화학 N N N N N 9140 120 2 1.33 125052620 13691 28.75 9100 9200 9050 11720 6320 9020 9133.93 2.29 0 1890 9326 9172 8986 8832 8646 9250 8910 40 2700 500 5590 10 1 8027134 734 10.69 1.33 12 0.17 855.00 6868.00 33300 20241022 -72.55 8200 20250407 11.46 11100 -17.66 20250224 8200 11.46 20250407 33300 -72.55 20241022 8200 11.46 20250407 1.61 Y 457370 500 40 억 184067 N N 0 N 00 N
8 20250513 101237 57 100.00 KOSDAQ 화학 N N N N N 9140 120 2 1.33 81337530 8918 18.73 9100 9190 9050 11720 6320 9020 9120.60 2.29 0 953 9326 9172 8986 8832 8646 9250 8910 40 2700 500 5590 10 1 8027134 734 10.69 1.33 12 0.11 855.00 6868.00 33300 20241022 -72.55 8200 20250407 11.46 11100 -17.66 20250224 8200 11.46 20250407 33300 -72.55 20241022 8200 11.46 20250407 1.61 Y 457370 500 40 억 184067 N N 0 N 00 N
9 20250513 091242 57 100.00 KOSDAQ 화학 N N N N N 9110 90 2 1.00 30079690 3294 6.92 9100 9190 9090 11720 6320 9020 9131.66 2.29 0 241 9326 9172 8986 8832 8646 9250 8910 40 2700 500 5590 10 1 8027134 731 10.65 1.33 12 0.04 855.00 6868.00 33300 20241022 -72.64 8200 20250407 11.10 11100 -17.93 20250224 8200 11.10 20250407 33300 -72.64 20241022 8200 11.10 20250407 1.61 Y 457370 500 40 억 184067 N N 0 N 00 N
10 20250512 161211 57 100.00 KOSDAQ 화학 N N N N N 9020 160 2 1.81 429488630 47540 101.85 8840 9140 8800 11510 6210 8860 9034.29 2.19 0 8301 9253 9056 8933 8736 8613 8995 8675 40 2650 500 5490 10 1 8027134 724 10.55 1.31 12 0.59 855.00 6868.00 33300 20241022 -72.91 8200 20250407 10.00 11100 -18.74 20250224 8200 10.00 20250407 33300 -72.91 20241022 8200 10.00 20250407 1.60 Y 457370 500 40 억 175405 N N 0 N 00 N
11 20250512 151225 57 100.00 KOSDAQ 화학 N N N N N 9090 230 2 2.60 415371260 45980 98.50 8840 9140 8800 11510 6210 8860 9033.74 2.19 0 8159 9253 9056 8933 8736 8613 8995 8675 40 2650 500 5490 10 1 8027134 730 10.63 1.32 12 0.57 855.00 6868.00 33300 20241022 -72.70 8200 20250407 10.85 11100 -18.11 20250224 8200 10.85 20250407 33300 -72.70 20241022 8200 10.85 20250407 1.60 Y 457370 500 40 억 175405 N N 0 N 00 N
12 20250512 141223 57 100.00 KOSDAQ 화학 N N N N N 9130 270 2 3.05 343791505 38104 81.63 8840 9140 8800 11510 6210 8860 9022.45 2.19 0 9361 9253 9056 8933 8736 8613 8995 8675 40 2650 500 5490 10 1 8027134 733 10.68 1.33 12 0.47 855.00 6868.00 33300 20241022 -72.58 8200 20250407 11.34 11100 -17.75 20250224 8200 11.34 20250407 33300 -72.58 20241022 8200 11.34 20250407 1.60 Y 457370 500 40 억 175405 N N 0 N 00 N