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
033050/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
20250516,160337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,18,2,2.14,35916539,42704,178.27,831,860,830,1094,590,842,841.06,0.29,0,-2123,887,864,853,830,819,859,825,326,252,1000,570,1,1,32579342,280,7.41,0.48,12,0.13,116.00,1786.00,1020,20240516,-15.69,698,20240805,23.21,893,-3.70,20250210,756,13.76,20250407,1020,-15.69,20240516,698,23.21,20240805,0.23,Y,033050,1000,325 억,,95549,N,N,0,N,00,N
20250516,150340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,18,2,2.14,35916539,42704,178.27,831,860,830,1094,590,842,841.06,0.29,0,-2123,887,864,853,830,819,859,825,326,252,1000,570,1,1,32579342,280,7.41,0.48,12,0.13,116.00,1786.00,1020,20240516,-15.69,698,20240805,23.21,893,-3.70,20250210,756,13.76,20250407,1020,-15.69,20240516,698,23.21,20240805,0.23,Y,033050,1000,325 억,,95549,N,N,0,N,00,N
20250516,140339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,9,2,1.07,35299275,41984,175.26,831,860,830,1094,590,842,840.78,0.29,0,-1921,887,864,853,830,819,859,825,326,252,1000,570,1,1,32579342,277,7.34,0.48,12,0.13,116.00,1786.00,1020,20240516,-16.57,698,20240805,21.92,893,-4.70,20250210,756,12.57,20250407,1020,-16.57,20240516,698,21.92,20240805,0.23,Y,033050,1000,325 억,,95549,N,N,0,N,00,N
20250516,130338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,18,2,2.14,34733678,41320,172.49,831,860,830,1094,590,842,840.60,0.29,0,-1937,887,864,853,830,819,859,825,326,252,1000,570,1,1,32579342,280,7.41,0.48,12,0.13,116.00,1786.00,1020,20240516,-15.69,698,20240805,23.21,893,-3.70,20250210,756,13.76,20250407,1020,-15.69,20240516,698,23.21,20240805,0.23,Y,033050,1000,325 억,,95549,N,N,0,N,00,N
20250516,120337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,18,2,2.14,31283031,37276,155.61,831,860,830,1094,590,842,839.23,0.29,0,-413,887,864,853,830,819,859,825,326,252,1000,570,1,1,32579342,280,7.41,0.48,12,0.11,116.00,1786.00,1020,20240516,-15.69,698,20240805,23.21,893,-3.70,20250210,756,13.76,20250407,1020,-15.69,20240516,698,23.21,20240805,0.23,Y,033050,1000,325 억,,95549,N,N,0,N,00,N
20250516,110327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,842,0,3,0.00,18148867,21720,90.67,831,842,830,1094,590,842,835.58,0.29,0,-821,887,864,853,830,819,859,825,326,252,1000,570,1,1,32579342,274,7.26,0.47,12,0.07,116.00,1786.00,1020,20240516,-17.45,698,20240805,20.63,893,-5.71,20250210,756,11.38,20250407,1020,-17.45,20240516,698,20.63,20240805,0.23,Y,033050,1000,325 억,,95549,N,N,0,N,00,N
20250516,100341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,-11,5,-1.31,14274701,17111,71.43,831,837,830,1094,590,842,834.24,0.29,0,1173,887,864,853,830,819,859,825,326,252,1000,570,1,1,32579342,271,7.16,0.47,12,0.05,116.00,1786.00,1020,20240516,-18.53,698,20240805,19.05,893,-6.94,20250210,756,9.92,20250407,1020,-18.53,20240516,698,19.05,20240805,0.23,Y,033050,1000,325 억,,95549,N,N,0,N,00,N
20250516,090339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,837,-5,5,-0.59,3132108,3766,15.72,831,837,831,1094,590,842,831.68,0.29,0,1206,887,864,853,830,819,859,825,326,252,1000,570,1,1,32579342,273,7.22,0.47,12,0.01,116.00,1786.00,1020,20240516,-17.94,698,20240805,19.91,893,-6.27,20250210,756,10.71,20250407,1020,-17.94,20240516,698,19.91,20240805,0.23,Y,033050,1000,325 억,,95549,N,N,0,N,00,N
20250515,160401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,842,-34,5,-3.88,20455606,23955,628.58,876,876,842,1138,614,876,853.92,0.29,0,125,892,884,875,867,858,888,871,326,262,1000,590,1,1,32579342,274,7.26,0.47,12,0.07,116.00,1786.00,1020,20240516,-17.45,698,20240805,20.63,893,-5.71,20250210,756,11.38,20250407,1020,-17.45,20240516,698,20.63,20240805,0.23,Y,033050,1000,325 억,,95424,N,N,0,N,00,N
20250515,150404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,-16,5,-1.83,15686918,18300,480.19,876,876,843,1138,614,876,857.21,0.29,0,-45,892,884,875,867,858,888,871,326,262,1000,590,1,1,32579342,280,7.41,0.48,12,0.06,116.00,1786.00,1020,20240516,-15.69,698,20240805,23.21,893,-3.70,20250210,756,13.76,20250407,1020,-15.69,20240516,698,23.21,20240805,0.23,Y,033050,1000,325 억,,95424,N,N,0,N,00,N
20250515,140404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,-22,5,-2.51,9333222,10827,284.10,876,876,854,1138,614,876,862.03,0.29,0,52,892,884,875,867,858,888,871,326,262,1000,590,1,1,32579342,278,7.36,0.48,12,0.03,116.00,1786.00,1020,20240516,-16.27,698,20240805,22.35,893,-4.37,20250210,756,12.96,20250407,1020,-16.27,20240516,698,22.35,20240805,0.23,Y,033050,1000,325 억,,95424,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 20250516 160337 57 100.00 KOSDAQ 화학 N N N N N 860 18 2 2.14 35916539 42704 178.27 831 860 830 1094 590 842 841.06 0.29 0 -2123 887 864 853 830 819 859 825 326 252 1000 570 1 1 32579342 280 7.41 0.48 12 0.13 116.00 1786.00 1020 20240516 -15.69 698 20240805 23.21 893 -3.70 20250210 756 13.76 20250407 1020 -15.69 20240516 698 23.21 20240805 0.23 Y 033050 1000 325 억 95549 N N 0 N 00 N
3 20250516 150340 57 100.00 KOSDAQ 화학 N N N N N 860 18 2 2.14 35916539 42704 178.27 831 860 830 1094 590 842 841.06 0.29 0 -2123 887 864 853 830 819 859 825 326 252 1000 570 1 1 32579342 280 7.41 0.48 12 0.13 116.00 1786.00 1020 20240516 -15.69 698 20240805 23.21 893 -3.70 20250210 756 13.76 20250407 1020 -15.69 20240516 698 23.21 20240805 0.23 Y 033050 1000 325 억 95549 N N 0 N 00 N
4 20250516 140339 57 100.00 KOSDAQ 화학 N N N N N 851 9 2 1.07 35299275 41984 175.26 831 860 830 1094 590 842 840.78 0.29 0 -1921 887 864 853 830 819 859 825 326 252 1000 570 1 1 32579342 277 7.34 0.48 12 0.13 116.00 1786.00 1020 20240516 -16.57 698 20240805 21.92 893 -4.70 20250210 756 12.57 20250407 1020 -16.57 20240516 698 21.92 20240805 0.23 Y 033050 1000 325 억 95549 N N 0 N 00 N
5 20250516 130338 57 100.00 KOSDAQ 화학 N N N N N 860 18 2 2.14 34733678 41320 172.49 831 860 830 1094 590 842 840.60 0.29 0 -1937 887 864 853 830 819 859 825 326 252 1000 570 1 1 32579342 280 7.41 0.48 12 0.13 116.00 1786.00 1020 20240516 -15.69 698 20240805 23.21 893 -3.70 20250210 756 13.76 20250407 1020 -15.69 20240516 698 23.21 20240805 0.23 Y 033050 1000 325 억 95549 N N 0 N 00 N
6 20250516 120337 57 100.00 KOSDAQ 화학 N N N N N 860 18 2 2.14 31283031 37276 155.61 831 860 830 1094 590 842 839.23 0.29 0 -413 887 864 853 830 819 859 825 326 252 1000 570 1 1 32579342 280 7.41 0.48 12 0.11 116.00 1786.00 1020 20240516 -15.69 698 20240805 23.21 893 -3.70 20250210 756 13.76 20250407 1020 -15.69 20240516 698 23.21 20240805 0.23 Y 033050 1000 325 억 95549 N N 0 N 00 N
7 20250516 110327 57 100.00 KOSDAQ 화학 N N N N N 842 0 3 0.00 18148867 21720 90.67 831 842 830 1094 590 842 835.58 0.29 0 -821 887 864 853 830 819 859 825 326 252 1000 570 1 1 32579342 274 7.26 0.47 12 0.07 116.00 1786.00 1020 20240516 -17.45 698 20240805 20.63 893 -5.71 20250210 756 11.38 20250407 1020 -17.45 20240516 698 20.63 20240805 0.23 Y 033050 1000 325 억 95549 N N 0 N 00 N
8 20250516 100341 57 100.00 KOSDAQ 화학 N N N N N 831 -11 5 -1.31 14274701 17111 71.43 831 837 830 1094 590 842 834.24 0.29 0 1173 887 864 853 830 819 859 825 326 252 1000 570 1 1 32579342 271 7.16 0.47 12 0.05 116.00 1786.00 1020 20240516 -18.53 698 20240805 19.05 893 -6.94 20250210 756 9.92 20250407 1020 -18.53 20240516 698 19.05 20240805 0.23 Y 033050 1000 325 억 95549 N N 0 N 00 N
9 20250516 090339 57 100.00 KOSDAQ 화학 N N N N N 837 -5 5 -0.59 3132108 3766 15.72 831 837 831 1094 590 842 831.68 0.29 0 1206 887 864 853 830 819 859 825 326 252 1000 570 1 1 32579342 273 7.22 0.47 12 0.01 116.00 1786.00 1020 20240516 -17.94 698 20240805 19.91 893 -6.27 20250210 756 10.71 20250407 1020 -17.94 20240516 698 19.91 20240805 0.23 Y 033050 1000 325 억 95549 N N 0 N 00 N
10 20250515 160401 57 100.00 KOSDAQ 화학 N N N N N 842 -34 5 -3.88 20455606 23955 628.58 876 876 842 1138 614 876 853.92 0.29 0 125 892 884 875 867 858 888 871 326 262 1000 590 1 1 32579342 274 7.26 0.47 12 0.07 116.00 1786.00 1020 20240516 -17.45 698 20240805 20.63 893 -5.71 20250210 756 11.38 20250407 1020 -17.45 20240516 698 20.63 20240805 0.23 Y 033050 1000 325 억 95424 N N 0 N 00 N
11 20250515 150404 57 100.00 KOSDAQ 화학 N N N N N 860 -16 5 -1.83 15686918 18300 480.19 876 876 843 1138 614 876 857.21 0.29 0 -45 892 884 875 867 858 888 871 326 262 1000 590 1 1 32579342 280 7.41 0.48 12 0.06 116.00 1786.00 1020 20240516 -15.69 698 20240805 23.21 893 -3.70 20250210 756 13.76 20250407 1020 -15.69 20240516 698 23.21 20240805 0.23 Y 033050 1000 325 억 95424 N N 0 N 00 N
12 20250515 140404 57 100.00 KOSDAQ 화학 N N N N N 854 -22 5 -2.51 9333222 10827 284.10 876 876 854 1138 614 876 862.03 0.29 0 52 892 884 875 867 858 888 871 326 262 1000 590 1 1 32579342 278 7.36 0.48 12 0.03 116.00 1786.00 1020 20240516 -16.27 698 20240805 22.35 893 -4.37 20250210 756 12.96 20250407 1020 -16.27 20240516 698 22.35 20240805 0.23 Y 033050 1000 325 억 95424 N N 0 N 00 N