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
332290/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
20250513,161048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,11,2,0.95,174430721,148188,88.91,1156,1194,1156,1504,810,1157,1177.09,1.29,0,13716,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,390,12.84,1.43,12,0.44,91.00,816.00,1633,20240508,-28.48,876,20241209,33.33,1372,-14.87,20250328,952,22.69,20250106,1584,-26.26,20240516,876,33.33,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
20250513,151103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,16,2,1.38,173199921,147135,88.28,1156,1194,1156,1504,810,1157,1177.15,1.29,0,13720,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,392,12.89,1.44,12,0.44,91.00,816.00,1633,20240508,-28.17,876,20241209,33.90,1372,-14.50,20250328,952,23.21,20250106,1584,-25.95,20240516,876,33.90,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
20250513,141103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,21,2,1.82,169452519,143932,86.36,1156,1194,1156,1504,810,1157,1177.31,1.29,0,13238,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,393,12.95,1.44,12,0.43,91.00,816.00,1633,20240508,-27.86,876,20241209,34.47,1372,-14.14,20250328,952,23.74,20250106,1584,-25.63,20240516,876,34.47,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
20250513,131105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,7,2,0.61,161781740,137355,82.41,1156,1194,1156,1504,810,1157,1177.84,1.29,0,11143,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,389,12.79,1.43,12,0.41,91.00,816.00,1633,20240508,-28.72,876,20241209,32.88,1372,-15.16,20250328,952,22.27,20250106,1584,-26.52,20240516,876,32.88,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
20250513,121109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1172,15,2,1.30,122937954,103949,62.37,1156,1194,1156,1504,810,1157,1182.68,1.29,0,6618,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,391,12.88,1.44,12,0.31,91.00,816.00,1633,20240508,-28.23,876,20241209,33.79,1372,-14.58,20250328,952,23.11,20250106,1584,-26.01,20240516,876,33.79,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
20250513,111107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,37,2,3.20,96995203,81925,49.16,1156,1194,1156,1504,810,1157,1183.95,1.29,0,4469,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,399,13.12,1.46,12,0.25,91.00,816.00,1633,20240508,-26.88,876,20241209,36.30,1372,-12.97,20250328,952,25.42,20250106,1584,-24.62,20240516,876,36.30,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
20250513,101107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,24,2,2.07,54145575,45864,27.52,1156,1188,1156,1504,810,1157,1180.57,1.29,0,3828,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,394,12.98,1.45,12,0.14,91.00,816.00,1633,20240508,-27.68,876,20241209,34.82,1372,-13.92,20250328,952,24.05,20250106,1584,-25.44,20240516,876,34.82,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
20250513,091112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,7,2,0.61,3821747,3280,1.97,1156,1186,1156,1504,810,1157,1165.17,1.29,0,818,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,389,12.79,1.43,12,0.01,91.00,816.00,1633,20240508,-28.72,876,20241209,32.88,1372,-15.16,20250328,952,22.27,20250106,1584,-26.52,20240516,876,32.88,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
20250512,161044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1157,18,2,1.58,194573915,166657,208.70,1141,1188,1141,1480,798,1139,1167.51,1.20,0,31662,1174,1156,1139,1121,1104,1148,1113,33,341,100,790,1,1,33384803,386,12.71,1.42,12,0.50,91.00,816.00,1633,20240508,-29.15,876,20241209,32.08,1372,-15.67,20250328,952,21.53,20250106,1584,-26.96,20240516,876,32.08,20241209,0.77,Y,332290,100,33 억,,400341,N,N,0,N,00,N
20250512,151056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,23,2,2.02,191421203,163935,205.29,1141,1188,1141,1480,798,1139,1167.67,1.20,0,33585,1174,1156,1139,1121,1104,1148,1113,33,341,100,790,1,1,33384803,388,12.77,1.42,12,0.49,91.00,816.00,1633,20240508,-28.84,876,20241209,32.65,1372,-15.31,20250328,952,22.06,20250106,1584,-26.64,20240516,876,32.65,20241209,0.77,Y,332290,100,33 억,,400341,N,N,0,N,00,N
20250512,141055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1167,28,2,2.46,178272237,152645,191.16,1141,1188,1141,1480,798,1139,1167.89,1.20,0,33469,1174,1156,1139,1121,1104,1148,1113,33,341,100,790,1,1,33384803,390,12.82,1.43,12,0.46,91.00,816.00,1633,20240508,-28.54,876,20241209,33.22,1372,-14.94,20250328,952,22.58,20250106,1584,-26.33,20240516,876,33.22,20241209,0.77,Y,332290,100,33 억,,400341,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 161048 57 100.00 KOSDAQ 화학 N N N N N 1168 11 2 0.95 174430721 148188 88.91 1156 1194 1156 1504 810 1157 1177.09 1.29 0 13716 1209 1183 1162 1136 1115 1196 1149 33 347 100 800 1 1 33384803 390 12.84 1.43 12 0.44 91.00 816.00 1633 20240508 -28.48 876 20241209 33.33 1372 -14.87 20250328 952 22.69 20250106 1584 -26.26 20240516 876 33.33 20241209 0.76 Y 332290 100 33 억 431838 N N 0 N 00 N
3 20250513 151103 57 100.00 KOSDAQ 화학 N N N N N 1173 16 2 1.38 173199921 147135 88.28 1156 1194 1156 1504 810 1157 1177.15 1.29 0 13720 1209 1183 1162 1136 1115 1196 1149 33 347 100 800 1 1 33384803 392 12.89 1.44 12 0.44 91.00 816.00 1633 20240508 -28.17 876 20241209 33.90 1372 -14.50 20250328 952 23.21 20250106 1584 -25.95 20240516 876 33.90 20241209 0.76 Y 332290 100 33 억 431838 N N 0 N 00 N
4 20250513 141103 57 100.00 KOSDAQ 화학 N N N N N 1178 21 2 1.82 169452519 143932 86.36 1156 1194 1156 1504 810 1157 1177.31 1.29 0 13238 1209 1183 1162 1136 1115 1196 1149 33 347 100 800 1 1 33384803 393 12.95 1.44 12 0.43 91.00 816.00 1633 20240508 -27.86 876 20241209 34.47 1372 -14.14 20250328 952 23.74 20250106 1584 -25.63 20240516 876 34.47 20241209 0.76 Y 332290 100 33 억 431838 N N 0 N 00 N
5 20250513 131105 57 100.00 KOSDAQ 화학 N N N N N 1164 7 2 0.61 161781740 137355 82.41 1156 1194 1156 1504 810 1157 1177.84 1.29 0 11143 1209 1183 1162 1136 1115 1196 1149 33 347 100 800 1 1 33384803 389 12.79 1.43 12 0.41 91.00 816.00 1633 20240508 -28.72 876 20241209 32.88 1372 -15.16 20250328 952 22.27 20250106 1584 -26.52 20240516 876 32.88 20241209 0.76 Y 332290 100 33 억 431838 N N 0 N 00 N
6 20250513 121109 57 100.00 KOSDAQ 화학 N N N N N 1172 15 2 1.30 122937954 103949 62.37 1156 1194 1156 1504 810 1157 1182.68 1.29 0 6618 1209 1183 1162 1136 1115 1196 1149 33 347 100 800 1 1 33384803 391 12.88 1.44 12 0.31 91.00 816.00 1633 20240508 -28.23 876 20241209 33.79 1372 -14.58 20250328 952 23.11 20250106 1584 -26.01 20240516 876 33.79 20241209 0.76 Y 332290 100 33 억 431838 N N 0 N 00 N
7 20250513 111107 57 100.00 KOSDAQ 화학 N N N N N 1194 37 2 3.20 96995203 81925 49.16 1156 1194 1156 1504 810 1157 1183.95 1.29 0 4469 1209 1183 1162 1136 1115 1196 1149 33 347 100 800 1 1 33384803 399 13.12 1.46 12 0.25 91.00 816.00 1633 20240508 -26.88 876 20241209 36.30 1372 -12.97 20250328 952 25.42 20250106 1584 -24.62 20240516 876 36.30 20241209 0.76 Y 332290 100 33 억 431838 N N 0 N 00 N
8 20250513 101107 57 100.00 KOSDAQ 화학 N N N N N 1181 24 2 2.07 54145575 45864 27.52 1156 1188 1156 1504 810 1157 1180.57 1.29 0 3828 1209 1183 1162 1136 1115 1196 1149 33 347 100 800 1 1 33384803 394 12.98 1.45 12 0.14 91.00 816.00 1633 20240508 -27.68 876 20241209 34.82 1372 -13.92 20250328 952 24.05 20250106 1584 -25.44 20240516 876 34.82 20241209 0.76 Y 332290 100 33 억 431838 N N 0 N 00 N
9 20250513 091112 57 100.00 KOSDAQ 화학 N N N N N 1164 7 2 0.61 3821747 3280 1.97 1156 1186 1156 1504 810 1157 1165.17 1.29 0 818 1209 1183 1162 1136 1115 1196 1149 33 347 100 800 1 1 33384803 389 12.79 1.43 12 0.01 91.00 816.00 1633 20240508 -28.72 876 20241209 32.88 1372 -15.16 20250328 952 22.27 20250106 1584 -26.52 20240516 876 32.88 20241209 0.76 Y 332290 100 33 억 431838 N N 0 N 00 N
10 20250512 161044 57 100.00 KOSDAQ 화학 N N N N N 1157 18 2 1.58 194573915 166657 208.70 1141 1188 1141 1480 798 1139 1167.51 1.20 0 31662 1174 1156 1139 1121 1104 1148 1113 33 341 100 790 1 1 33384803 386 12.71 1.42 12 0.50 91.00 816.00 1633 20240508 -29.15 876 20241209 32.08 1372 -15.67 20250328 952 21.53 20250106 1584 -26.96 20240516 876 32.08 20241209 0.77 Y 332290 100 33 억 400341 N N 0 N 00 N
11 20250512 151056 57 100.00 KOSDAQ 화학 N N N N N 1162 23 2 2.02 191421203 163935 205.29 1141 1188 1141 1480 798 1139 1167.67 1.20 0 33585 1174 1156 1139 1121 1104 1148 1113 33 341 100 790 1 1 33384803 388 12.77 1.42 12 0.49 91.00 816.00 1633 20240508 -28.84 876 20241209 32.65 1372 -15.31 20250328 952 22.06 20250106 1584 -26.64 20240516 876 32.65 20241209 0.77 Y 332290 100 33 억 400341 N N 0 N 00 N
12 20250512 141055 57 100.00 KOSDAQ 화학 N N N N N 1167 28 2 2.46 178272237 152645 191.16 1141 1188 1141 1480 798 1139 1167.89 1.20 0 33469 1174 1156 1139 1121 1104 1148 1113 33 341 100 790 1 1 33384803 390 12.82 1.43 12 0.46 91.00 816.00 1633 20240508 -28.54 876 20241209 33.22 1372 -14.94 20250328 952 22.58 20250106 1584 -26.33 20240516 876 33.22 20241209 0.77 Y 332290 100 33 억 400341 N N 0 N 00 N