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
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
20250512,160356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,-13,5,-1.49,21094862,24611,63.15,868,870,854,1131,609,870,857.13,0.29,0,-18,896,883,866,853,836,874,844,326,261,1000,590,1,1,32579342,279,7.39,0.48,12,0.08,116.00,1786.00,1020,20240516,-15.98,698,20240805,22.78,893,-4.03,20250210,756,13.36,20250407,1020,-15.98,20240516,698,22.78,20240805,0.23,Y,033050,1000,325 억,,95805,N,N,114,N,00,N
20250512,150400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,858,-12,5,-1.38,20426905,23834,61.15,868,868,854,1131,609,870,857.05,0.29,0,85,896,883,866,853,836,874,844,326,261,1000,590,1,1,32579342,280,7.40,0.48,12,0.07,116.00,1786.00,1020,20240516,-15.88,698,20240805,22.92,893,-3.92,20250210,756,13.49,20250407,1020,-15.88,20240516,698,22.92,20240805,0.23,Y,033050,1000,325 억,,95805,N,N,114,N,00,N
20250512,140359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,862,-8,5,-0.92,18360771,21427,54.98,868,868,854,1131,609,870,856.90,0.29,0,1485,896,883,866,853,836,874,844,326,261,1000,590,1,1,32579342,281,7.43,0.48,12,0.07,116.00,1786.00,1020,20240516,-15.49,698,20240805,23.50,893,-3.47,20250210,756,14.02,20250407,1020,-15.49,20240516,698,23.50,20240805,0.23,Y,033050,1000,325 억,,95805,N,N,114,N,00,N
20250512,130358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,-3,5,-0.34,17376901,20289,52.06,868,868,854,1131,609,870,856.47,0.29,0,1407,896,883,866,853,836,874,844,326,261,1000,590,1,1,32579342,282,7.47,0.49,12,0.06,116.00,1786.00,1020,20240516,-15.00,698,20240805,24.21,893,-2.91,20250210,756,14.68,20250407,1020,-15.00,20240516,698,24.21,20240805,0.23,Y,033050,1000,325 억,,95805,N,N,114,N,00,N
20250512,120401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,-3,5,-0.34,17342221,20249,51.95,868,868,854,1131,609,870,856.45,0.29,0,1407,896,883,866,853,836,874,844,326,261,1000,590,1,1,32579342,282,7.47,0.49,12,0.06,116.00,1786.00,1020,20240516,-15.00,698,20240805,24.21,893,-2.91,20250210,756,14.68,20250407,1020,-15.00,20240516,698,24.21,20240805,0.23,Y,033050,1000,325 억,,95805,N,N,114,N,00,N
20250512,110400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,861,-9,5,-1.03,14203906,16612,42.62,868,868,854,1131,609,870,855.04,0.29,0,4767,896,883,866,853,836,874,844,326,261,1000,590,1,1,32579342,281,7.42,0.48,12,0.05,116.00,1786.00,1020,20240516,-15.59,698,20240805,23.35,893,-3.58,20250210,756,13.89,20250407,1020,-15.59,20240516,698,23.35,20240805,0.23,Y,033050,1000,325 억,,95805,N,N,114,N,00,N
20250512,100359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,-10,5,-1.15,14141914,16540,42.44,868,868,854,1131,609,870,855.01,0.29,0,4839,896,883,866,853,836,874,844,326,261,1000,590,1,1,32579342,280,7.41,0.48,12,0.05,116.00,1786.00,1020,20240516,-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,,95805,N,N,114,N,00,N
20250512,090400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,855,-15,5,-1.72,3920461,4580,11.75,868,868,855,1131,609,870,856.00,0.29,0,1401,896,883,866,853,836,874,844,326,261,1000,590,1,1,32579342,279,7.37,0.48,12,0.01,116.00,1786.00,1020,20240516,-16.18,698,20240805,22.49,893,-4.26,20250210,756,13.10,20250407,1020,-16.18,20240516,698,22.49,20240805,0.23,Y,033050,1000,325 억,,95805,N,N,114,N,00,N
20250509,160359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-5,5,-0.57,33386474,38975,269.16,875,879,849,1137,613,875,856.61,0.29,0,960,893,884,871,862,849,888,866,326,262,1000,590,1,1,32579342,283,7.50,0.49,12,0.12,116.00,1786.00,1020,20240516,-14.71,698,20240805,24.64,893,-2.58,20250210,756,15.08,20250407,1020,-14.71,20240516,698,24.64,20240805,0.23,Y,033050,1000,325 억,,95873,N,N,114,N,00,N
20250509,150359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-5,5,-0.57,32734900,38226,263.99,875,879,849,1137,613,875,856.35,0.29,0,968,893,884,871,862,849,888,866,326,262,1000,590,1,1,32579342,283,7.50,0.49,12,0.12,116.00,1786.00,1020,20240516,-14.71,698,20240805,24.64,893,-2.58,20250210,756,15.08,20250407,1020,-14.71,20240516,698,24.64,20240805,0.23,Y,033050,1000,325 억,,95873,N,N,56,N,00,N
20250509,140358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,-26,5,-2.97,26461000,30930,213.60,875,879,849,1137,613,875,855.51,0.29,0,1348,893,884,871,862,849,888,866,326,262,1000,590,1,1,32579342,277,7.32,0.48,12,0.09,116.00,1786.00,1020,20240516,-16.76,698,20240805,21.63,893,-4.93,20250210,756,12.30,20250407,1020,-16.76,20240516,698,21.63,20240805,0.23,Y,033050,1000,325 억,,95873,N,N,56,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 160356 57 100.00 KOSDAQ 화학 N N N N N 857 -13 5 -1.49 21094862 24611 63.15 868 870 854 1131 609 870 857.13 0.29 0 -18 896 883 866 853 836 874 844 326 261 1000 590 1 1 32579342 279 7.39 0.48 12 0.08 116.00 1786.00 1020 20240516 -15.98 698 20240805 22.78 893 -4.03 20250210 756 13.36 20250407 1020 -15.98 20240516 698 22.78 20240805 0.23 Y 033050 1000 325 억 95805 N N 114 N 00 N
3 20250512 150400 57 100.00 KOSDAQ 화학 N N N N N 858 -12 5 -1.38 20426905 23834 61.15 868 868 854 1131 609 870 857.05 0.29 0 85 896 883 866 853 836 874 844 326 261 1000 590 1 1 32579342 280 7.40 0.48 12 0.07 116.00 1786.00 1020 20240516 -15.88 698 20240805 22.92 893 -3.92 20250210 756 13.49 20250407 1020 -15.88 20240516 698 22.92 20240805 0.23 Y 033050 1000 325 억 95805 N N 114 N 00 N
4 20250512 140359 57 100.00 KOSDAQ 화학 N N N N N 862 -8 5 -0.92 18360771 21427 54.98 868 868 854 1131 609 870 856.90 0.29 0 1485 896 883 866 853 836 874 844 326 261 1000 590 1 1 32579342 281 7.43 0.48 12 0.07 116.00 1786.00 1020 20240516 -15.49 698 20240805 23.50 893 -3.47 20250210 756 14.02 20250407 1020 -15.49 20240516 698 23.50 20240805 0.23 Y 033050 1000 325 억 95805 N N 114 N 00 N
5 20250512 130358 57 100.00 KOSDAQ 화학 N N N N N 867 -3 5 -0.34 17376901 20289 52.06 868 868 854 1131 609 870 856.47 0.29 0 1407 896 883 866 853 836 874 844 326 261 1000 590 1 1 32579342 282 7.47 0.49 12 0.06 116.00 1786.00 1020 20240516 -15.00 698 20240805 24.21 893 -2.91 20250210 756 14.68 20250407 1020 -15.00 20240516 698 24.21 20240805 0.23 Y 033050 1000 325 억 95805 N N 114 N 00 N
6 20250512 120401 57 100.00 KOSDAQ 화학 N N N N N 867 -3 5 -0.34 17342221 20249 51.95 868 868 854 1131 609 870 856.45 0.29 0 1407 896 883 866 853 836 874 844 326 261 1000 590 1 1 32579342 282 7.47 0.49 12 0.06 116.00 1786.00 1020 20240516 -15.00 698 20240805 24.21 893 -2.91 20250210 756 14.68 20250407 1020 -15.00 20240516 698 24.21 20240805 0.23 Y 033050 1000 325 억 95805 N N 114 N 00 N
7 20250512 110400 57 100.00 KOSDAQ 화학 N N N N N 861 -9 5 -1.03 14203906 16612 42.62 868 868 854 1131 609 870 855.04 0.29 0 4767 896 883 866 853 836 874 844 326 261 1000 590 1 1 32579342 281 7.42 0.48 12 0.05 116.00 1786.00 1020 20240516 -15.59 698 20240805 23.35 893 -3.58 20250210 756 13.89 20250407 1020 -15.59 20240516 698 23.35 20240805 0.23 Y 033050 1000 325 억 95805 N N 114 N 00 N
8 20250512 100359 57 100.00 KOSDAQ 화학 N N N N N 860 -10 5 -1.15 14141914 16540 42.44 868 868 854 1131 609 870 855.01 0.29 0 4839 896 883 866 853 836 874 844 326 261 1000 590 1 1 32579342 280 7.41 0.48 12 0.05 116.00 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 95805 N N 114 N 00 N
9 20250512 090400 57 100.00 KOSDAQ 화학 N N N N N 855 -15 5 -1.72 3920461 4580 11.75 868 868 855 1131 609 870 856.00 0.29 0 1401 896 883 866 853 836 874 844 326 261 1000 590 1 1 32579342 279 7.37 0.48 12 0.01 116.00 1786.00 1020 20240516 -16.18 698 20240805 22.49 893 -4.26 20250210 756 13.10 20250407 1020 -16.18 20240516 698 22.49 20240805 0.23 Y 033050 1000 325 억 95805 N N 114 N 00 N
10 20250509 160359 57 100.00 KOSDAQ 화학 N N N N N 870 -5 5 -0.57 33386474 38975 269.16 875 879 849 1137 613 875 856.61 0.29 0 960 893 884 871 862 849 888 866 326 262 1000 590 1 1 32579342 283 7.50 0.49 12 0.12 116.00 1786.00 1020 20240516 -14.71 698 20240805 24.64 893 -2.58 20250210 756 15.08 20250407 1020 -14.71 20240516 698 24.64 20240805 0.23 Y 033050 1000 325 억 95873 N N 114 N 00 N
11 20250509 150359 57 100.00 KOSDAQ 화학 N N N N N 870 -5 5 -0.57 32734900 38226 263.99 875 879 849 1137 613 875 856.35 0.29 0 968 893 884 871 862 849 888 866 326 262 1000 590 1 1 32579342 283 7.50 0.49 12 0.12 116.00 1786.00 1020 20240516 -14.71 698 20240805 24.64 893 -2.58 20250210 756 15.08 20250407 1020 -14.71 20240516 698 24.64 20240805 0.23 Y 033050 1000 325 억 95873 N N 56 N 00 N
12 20250509 140358 57 100.00 KOSDAQ 화학 N N N N N 849 -26 5 -2.97 26461000 30930 213.60 875 879 849 1137 613 875 855.51 0.29 0 1348 893 884 871 862 849 888 866 326 262 1000 590 1 1 32579342 277 7.32 0.48 12 0.09 116.00 1786.00 1020 20240516 -16.76 698 20240805 21.63 893 -4.93 20250210 756 12.30 20250407 1020 -16.76 20240516 698 21.63 20240805 0.23 Y 033050 1000 325 억 95873 N N 56 N 00 N