ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4065,15,2,0.37,48435015,11897,306.07,4050,4085,4030,5260,2835,4050,4071.20,1.05,0,250,4100,4075,4060,4035,4020,4067,4027,60,1210,500,2670,5,1,12000000,488,6.87,0.50,12,0.10,592.00,8126.00,5740,20240718,-29.18,3700,20241209,9.86,4260,-4.58,20250123,3865,5.17,20250408,5740,-29.18,20240718,3700,9.86,20241209,0.38,Y,008370,500,60 억,,125502,N,N,480,N,00,N
20250512,150226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4070,20,2,0.49,44357255,10894,280.27,4050,4085,4030,5260,2835,4050,4071.71,1.05,0,97,4100,4075,4060,4035,4020,4067,4027,60,1210,500,2670,5,1,12000000,488,6.88,0.50,12,0.09,592.00,8126.00,5740,20240718,-29.09,3700,20241209,10.00,4260,-4.46,20250123,3865,5.30,20250408,5740,-29.09,20240718,3700,10.00,20241209,0.38,Y,008370,500,60 억,,125502,N,N,0,N,00,N
20250512,140226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4085,35,2,0.86,41889875,10289,264.70,4050,4085,4030,5260,2835,4050,4071.33,1.05,0,203,4100,4075,4060,4035,4020,4067,4027,60,1210,500,2670,5,1,12000000,490,6.90,0.50,12,0.09,592.00,8126.00,5740,20240718,-28.83,3700,20241209,10.41,4260,-4.11,20250123,3865,5.69,20250408,5740,-28.83,20240718,3700,10.41,20241209,0.38,Y,008370,500,60 억,,125502,N,N,0,N,00,N
20250512,130225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4075,25,2,0.62,33369505,8199,210.93,4050,4080,4030,5260,2835,4050,4069.95,1.05,0,274,4100,4075,4060,4035,4020,4067,4027,60,1210,500,2670,5,1,12000000,489,6.88,0.50,12,0.07,592.00,8126.00,5740,20240718,-29.01,3700,20241209,10.14,4260,-4.34,20250123,3865,5.43,20250408,5740,-29.01,20240718,3700,10.14,20241209,0.38,Y,008370,500,60 억,,125502,N,N,0,N,00,N
20250512,120226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4075,25,2,0.62,31450185,7728,198.82,4050,4080,4030,5260,2835,4050,4069.64,1.05,0,343,4100,4075,4060,4035,4020,4067,4027,60,1210,500,2670,5,1,12000000,489,6.88,0.50,12,0.06,592.00,8126.00,5740,20240718,-29.01,3700,20241209,10.14,4260,-4.34,20250123,3865,5.43,20250408,5740,-29.01,20240718,3700,10.14,20241209,0.38,Y,008370,500,60 억,,125502,N,N,0,N,00,N
20250512,110226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4080,30,2,0.74,26843770,6597,169.72,4050,4080,4030,5260,2835,4050,4069.09,1.05,0,53,4100,4075,4060,4035,4020,4067,4027,60,1210,500,2670,5,1,12000000,490,6.89,0.50,12,0.05,592.00,8126.00,5740,20240718,-28.92,3700,20241209,10.27,4260,-4.23,20250123,3865,5.56,20250408,5740,-28.92,20240718,3700,10.27,20241209,0.38,Y,008370,500,60 억,,125502,N,N,0,N,00,N
20250512,100225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4070,20,2,0.49,11732185,2889,74.32,4050,4070,4030,5260,2835,4050,4060.98,1.05,0,-90,4100,4075,4060,4035,4020,4067,4027,60,1210,500,2670,5,1,12000000,488,6.88,0.50,12,0.02,592.00,8126.00,5740,20240718,-29.09,3700,20241209,10.00,4260,-4.46,20250123,3865,5.30,20250408,5740,-29.09,20240718,3700,10.00,20241209,0.38,Y,008370,500,60 억,,125502,N,N,0,N,00,N
20250512,090226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,0,3,0.00,68850,17,0.44,4050,4050,4050,5260,2835,4050,4050.00,1.05,0,0,4100,4075,4060,4035,4020,4067,4027,60,1210,500,2670,5,1,12000000,486,6.84,0.50,12,0.00,592.00,8126.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3865,4.79,20250408,5740,-29.44,20240718,3700,9.46,20241209,0.38,Y,008370,500,60 억,,125502,N,N,0,N,00,N
20250509,160224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,-20,5,-0.49,15743030,3887,160.29,4075,4085,4045,5290,2850,4070,4050.17,1.04,0,427,4090,4080,4060,4050,4030,4085,4055,60,1220,500,2680,5,1,12000000,486,6.84,0.50,12,0.03,592.00,8126.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3865,4.79,20250408,5740,-29.44,20240718,3700,9.46,20241209,0.39,Y,008370,500,60 억,,125273,N,N,102,N,00,N
20250509,150225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,-20,5,-0.49,15722775,3882,160.08,4075,4085,4045,5290,2850,4070,4050.17,1.04,0,430,4090,4080,4060,4050,4030,4085,4055,60,1220,500,2680,5,1,12000000,486,6.84,0.50,12,0.03,592.00,8126.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3865,4.79,20250408,5740,-29.44,20240718,3700,9.46,20241209,0.39,Y,008370,500,60 억,,125273,N,N,102,N,00,N
20250509,140224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,-25,5,-0.61,14442975,3566,147.05,4075,4085,4045,5290,2850,4070,4050.19,1.04,0,400,4090,4080,4060,4050,4030,4085,4055,60,1220,500,2680,5,1,12000000,485,6.83,0.50,12,0.03,592.00,8126.00,5740,20240718,-29.53,3700,20241209,9.32,4260,-5.05,20250123,3865,4.66,20250408,5740,-29.53,20240718,3700,9.32,20241209,0.39,Y,008370,500,60 억,,125273,N,N,102,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 20250512 160224 57 100.00 KOSDAQ 화학 N N N N N 4065 15 2 0.37 48435015 11897 306.07 4050 4085 4030 5260 2835 4050 4071.20 1.05 0 250 4100 4075 4060 4035 4020 4067 4027 60 1210 500 2670 5 1 12000000 488 6.87 0.50 12 0.10 592.00 8126.00 5740 20240718 -29.18 3700 20241209 9.86 4260 -4.58 20250123 3865 5.17 20250408 5740 -29.18 20240718 3700 9.86 20241209 0.38 Y 008370 500 60 억 125502 N N 480 N 00 N
3 20250512 150226 57 100.00 KOSDAQ 화학 N N N N N 4070 20 2 0.49 44357255 10894 280.27 4050 4085 4030 5260 2835 4050 4071.71 1.05 0 97 4100 4075 4060 4035 4020 4067 4027 60 1210 500 2670 5 1 12000000 488 6.88 0.50 12 0.09 592.00 8126.00 5740 20240718 -29.09 3700 20241209 10.00 4260 -4.46 20250123 3865 5.30 20250408 5740 -29.09 20240718 3700 10.00 20241209 0.38 Y 008370 500 60 억 125502 N N 0 N 00 N
4 20250512 140226 57 100.00 KOSDAQ 화학 N N N N N 4085 35 2 0.86 41889875 10289 264.70 4050 4085 4030 5260 2835 4050 4071.33 1.05 0 203 4100 4075 4060 4035 4020 4067 4027 60 1210 500 2670 5 1 12000000 490 6.90 0.50 12 0.09 592.00 8126.00 5740 20240718 -28.83 3700 20241209 10.41 4260 -4.11 20250123 3865 5.69 20250408 5740 -28.83 20240718 3700 10.41 20241209 0.38 Y 008370 500 60 억 125502 N N 0 N 00 N
5 20250512 130225 57 100.00 KOSDAQ 화학 N N N N N 4075 25 2 0.62 33369505 8199 210.93 4050 4080 4030 5260 2835 4050 4069.95 1.05 0 274 4100 4075 4060 4035 4020 4067 4027 60 1210 500 2670 5 1 12000000 489 6.88 0.50 12 0.07 592.00 8126.00 5740 20240718 -29.01 3700 20241209 10.14 4260 -4.34 20250123 3865 5.43 20250408 5740 -29.01 20240718 3700 10.14 20241209 0.38 Y 008370 500 60 억 125502 N N 0 N 00 N
6 20250512 120226 57 100.00 KOSDAQ 화학 N N N N N 4075 25 2 0.62 31450185 7728 198.82 4050 4080 4030 5260 2835 4050 4069.64 1.05 0 343 4100 4075 4060 4035 4020 4067 4027 60 1210 500 2670 5 1 12000000 489 6.88 0.50 12 0.06 592.00 8126.00 5740 20240718 -29.01 3700 20241209 10.14 4260 -4.34 20250123 3865 5.43 20250408 5740 -29.01 20240718 3700 10.14 20241209 0.38 Y 008370 500 60 억 125502 N N 0 N 00 N
7 20250512 110226 57 100.00 KOSDAQ 화학 N N N N N 4080 30 2 0.74 26843770 6597 169.72 4050 4080 4030 5260 2835 4050 4069.09 1.05 0 53 4100 4075 4060 4035 4020 4067 4027 60 1210 500 2670 5 1 12000000 490 6.89 0.50 12 0.05 592.00 8126.00 5740 20240718 -28.92 3700 20241209 10.27 4260 -4.23 20250123 3865 5.56 20250408 5740 -28.92 20240718 3700 10.27 20241209 0.38 Y 008370 500 60 억 125502 N N 0 N 00 N
8 20250512 100225 57 100.00 KOSDAQ 화학 N N N N N 4070 20 2 0.49 11732185 2889 74.32 4050 4070 4030 5260 2835 4050 4060.98 1.05 0 -90 4100 4075 4060 4035 4020 4067 4027 60 1210 500 2670 5 1 12000000 488 6.88 0.50 12 0.02 592.00 8126.00 5740 20240718 -29.09 3700 20241209 10.00 4260 -4.46 20250123 3865 5.30 20250408 5740 -29.09 20240718 3700 10.00 20241209 0.38 Y 008370 500 60 억 125502 N N 0 N 00 N
9 20250512 090226 57 100.00 KOSDAQ 화학 N N N N N 4050 0 3 0.00 68850 17 0.44 4050 4050 4050 5260 2835 4050 4050.00 1.05 0 0 4100 4075 4060 4035 4020 4067 4027 60 1210 500 2670 5 1 12000000 486 6.84 0.50 12 0.00 592.00 8126.00 5740 20240718 -29.44 3700 20241209 9.46 4260 -4.93 20250123 3865 4.79 20250408 5740 -29.44 20240718 3700 9.46 20241209 0.38 Y 008370 500 60 억 125502 N N 0 N 00 N
10 20250509 160224 57 100.00 KOSDAQ 화학 N N N N N 4050 -20 5 -0.49 15743030 3887 160.29 4075 4085 4045 5290 2850 4070 4050.17 1.04 0 427 4090 4080 4060 4050 4030 4085 4055 60 1220 500 2680 5 1 12000000 486 6.84 0.50 12 0.03 592.00 8126.00 5740 20240718 -29.44 3700 20241209 9.46 4260 -4.93 20250123 3865 4.79 20250408 5740 -29.44 20240718 3700 9.46 20241209 0.39 Y 008370 500 60 억 125273 N N 102 N 00 N
11 20250509 150225 57 100.00 KOSDAQ 화학 N N N N N 4050 -20 5 -0.49 15722775 3882 160.08 4075 4085 4045 5290 2850 4070 4050.17 1.04 0 430 4090 4080 4060 4050 4030 4085 4055 60 1220 500 2680 5 1 12000000 486 6.84 0.50 12 0.03 592.00 8126.00 5740 20240718 -29.44 3700 20241209 9.46 4260 -4.93 20250123 3865 4.79 20250408 5740 -29.44 20240718 3700 9.46 20241209 0.39 Y 008370 500 60 억 125273 N N 102 N 00 N
12 20250509 140224 57 100.00 KOSDAQ 화학 N N N N N 4045 -25 5 -0.61 14442975 3566 147.05 4075 4085 4045 5290 2850 4070 4050.19 1.04 0 400 4090 4080 4060 4050 4030 4085 4055 60 1220 500 2680 5 1 12000000 485 6.83 0.50 12 0.03 592.00 8126.00 5740 20240718 -29.53 3700 20241209 9.32 4260 -5.05 20250123 3865 4.66 20250408 5740 -29.53 20240718 3700 9.32 20241209 0.39 Y 008370 500 60 억 125273 N N 102 N 00 N