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
352090/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
20250512,161058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,110,2,3.03,535696140,144162,341.53,3630,3760,3630,4715,2545,3630,3715.88,2.02,0,20677,3680,3655,3640,3615,3600,3647,3607,27,1085,100,2610,5,1,26872998,1005,7.00,1.12,12,0.54,534.00,3336.00,4480,20240830,-16.52,2880,20241209,29.86,3970,-5.79,20250114,2950,26.78,20250203,8400,-55.48,20240816,2880,29.86,20241209,0.80,Y,352090,100,26 억,,543741,N,N,0,N,00,N
20250512,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,120,2,3.31,523536340,140913,333.83,3630,3760,3630,4715,2545,3630,3715.32,2.02,0,20010,3680,3655,3640,3615,3600,3647,3607,27,1085,100,2610,5,1,26872998,1008,7.02,1.12,12,0.52,534.00,3336.00,4480,20240830,-16.29,2880,20241209,30.21,3970,-5.54,20250114,2950,27.12,20250203,8400,-55.36,20240816,2880,30.21,20241209,0.80,Y,352090,100,26 억,,543741,N,N,0,N,00,N
20250512,141109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3725,95,2,2.62,352913405,95284,225.73,3630,3735,3630,4715,2545,3630,3703.81,2.02,0,2809,3680,3655,3640,3615,3600,3647,3607,27,1085,100,2610,5,1,26872998,1001,6.98,1.12,12,0.35,534.00,3336.00,4480,20240830,-16.85,2880,20241209,29.34,3970,-6.17,20250114,2950,26.27,20250203,8400,-55.65,20240816,2880,29.34,20241209,0.80,Y,352090,100,26 억,,543741,N,N,0,N,00,N
20250512,131108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,100,2,2.75,329021729,88869,210.54,3630,3735,3630,4715,2545,3630,3702.32,2.02,0,2530,3680,3655,3640,3615,3600,3647,3607,27,1085,100,2610,5,1,26872998,1002,6.99,1.12,12,0.33,534.00,3336.00,4480,20240830,-16.74,2880,20241209,29.51,3970,-6.05,20250114,2950,26.44,20250203,8400,-55.60,20240816,2880,29.51,20241209,0.80,Y,352090,100,26 억,,543741,N,N,0,N,00,N
20250512,121109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3715,85,2,2.34,287376284,77671,184.01,3630,3735,3630,4715,2545,3630,3699.92,2.02,0,94,3680,3655,3640,3615,3600,3647,3607,27,1085,100,2610,5,1,26872998,998,6.96,1.11,12,0.29,534.00,3336.00,4480,20240830,-17.08,2880,20241209,28.99,3970,-6.42,20250114,2950,25.93,20250203,8400,-55.77,20240816,2880,28.99,20241209,0.80,Y,352090,100,26 억,,543741,N,N,0,N,00,N
20250512,111107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3715,85,2,2.34,251714309,68049,161.21,3630,3735,3630,4715,2545,3630,3699.02,2.02,0,594,3680,3655,3640,3615,3600,3647,3607,27,1085,100,2610,5,1,26872998,998,6.96,1.11,12,0.25,534.00,3336.00,4480,20240830,-17.08,2880,20241209,28.99,3970,-6.42,20250114,2950,25.93,20250203,8400,-55.77,20240816,2880,28.99,20241209,0.80,Y,352090,100,26 억,,543741,N,N,0,N,00,N
20250512,101105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,100,2,2.75,189002180,51200,121.30,3630,3730,3630,4715,2545,3630,3691.45,2.02,0,6973,3680,3655,3640,3615,3600,3647,3607,27,1085,100,2610,5,1,26872998,1002,6.99,1.12,12,0.19,534.00,3336.00,4480,20240830,-16.74,2880,20241209,29.51,3970,-6.05,20250114,2950,26.44,20250203,8400,-55.60,20240816,2880,29.51,20241209,0.80,Y,352090,100,26 억,,543741,N,N,0,N,00,N
20250512,091107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3655,25,2,0.69,9711010,2656,6.29,3630,3670,3630,4715,2545,3630,3656.25,2.02,0,468,3680,3655,3640,3615,3600,3647,3607,27,1085,100,2610,5,1,26872998,982,6.84,1.10,12,0.01,534.00,3336.00,4480,20240830,-18.42,2880,20241209,26.91,3970,-7.93,20250114,2950,23.90,20250203,8400,-56.49,20240816,2880,26.91,20241209,0.80,Y,352090,100,26 억,,543741,N,N,0,N,00,N
20250509,161058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,-20,5,-0.55,153859065,42191,52.29,3655,3665,3625,4745,2555,3650,3646.74,2.07,0,-14928,3706,3677,3621,3592,3536,3692,3607,27,1095,100,2620,5,1,26872998,975,6.80,1.09,12,0.16,534.00,3336.00,4480,20240830,-18.97,2880,20241209,26.04,3970,-8.56,20250114,2950,23.05,20250203,8400,-56.79,20240816,2880,26.04,20241209,0.83,Y,352090,100,26 억,,555570,N,N,0,N,00,N
20250509,151110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3645,-5,5,-0.14,136388220,37379,46.32,3655,3665,3625,4745,2555,3650,3648.79,2.07,0,-14789,3706,3677,3621,3592,3536,3692,3607,27,1095,100,2620,5,1,26872998,980,6.83,1.09,12,0.14,534.00,3336.00,4480,20240830,-18.64,2880,20241209,26.56,3970,-8.19,20250114,2950,23.56,20250203,8400,-56.61,20240816,2880,26.56,20241209,0.83,Y,352090,100,26 억,,555570,N,N,0,N,00,N
20250509,141106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,0,3,0.00,116874040,32023,39.68,3655,3665,3625,4745,2555,3650,3649.69,2.07,0,-13740,3706,3677,3621,3592,3536,3692,3607,27,1095,100,2620,5,1,26872998,981,6.84,1.09,12,0.12,534.00,3336.00,4480,20240830,-18.53,2880,20241209,26.74,3970,-8.06,20250114,2950,23.73,20250203,8400,-56.55,20240816,2880,26.74,20241209,0.83,Y,352090,100,26 억,,555570,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 20250512 161058 57 100.00 KOSDAQ 화학 N N N N N 3740 110 2 3.03 535696140 144162 341.53 3630 3760 3630 4715 2545 3630 3715.88 2.02 0 20677 3680 3655 3640 3615 3600 3647 3607 27 1085 100 2610 5 1 26872998 1005 7.00 1.12 12 0.54 534.00 3336.00 4480 20240830 -16.52 2880 20241209 29.86 3970 -5.79 20250114 2950 26.78 20250203 8400 -55.48 20240816 2880 29.86 20241209 0.80 Y 352090 100 26 억 543741 N N 0 N 00 N
3 20250512 151111 57 100.00 KOSDAQ 화학 N N N N N 3750 120 2 3.31 523536340 140913 333.83 3630 3760 3630 4715 2545 3630 3715.32 2.02 0 20010 3680 3655 3640 3615 3600 3647 3607 27 1085 100 2610 5 1 26872998 1008 7.02 1.12 12 0.52 534.00 3336.00 4480 20240830 -16.29 2880 20241209 30.21 3970 -5.54 20250114 2950 27.12 20250203 8400 -55.36 20240816 2880 30.21 20241209 0.80 Y 352090 100 26 억 543741 N N 0 N 00 N
4 20250512 141109 57 100.00 KOSDAQ 화학 N N N N N 3725 95 2 2.62 352913405 95284 225.73 3630 3735 3630 4715 2545 3630 3703.81 2.02 0 2809 3680 3655 3640 3615 3600 3647 3607 27 1085 100 2610 5 1 26872998 1001 6.98 1.12 12 0.35 534.00 3336.00 4480 20240830 -16.85 2880 20241209 29.34 3970 -6.17 20250114 2950 26.27 20250203 8400 -55.65 20240816 2880 29.34 20241209 0.80 Y 352090 100 26 억 543741 N N 0 N 00 N
5 20250512 131108 57 100.00 KOSDAQ 화학 N N N N N 3730 100 2 2.75 329021729 88869 210.54 3630 3735 3630 4715 2545 3630 3702.32 2.02 0 2530 3680 3655 3640 3615 3600 3647 3607 27 1085 100 2610 5 1 26872998 1002 6.99 1.12 12 0.33 534.00 3336.00 4480 20240830 -16.74 2880 20241209 29.51 3970 -6.05 20250114 2950 26.44 20250203 8400 -55.60 20240816 2880 29.51 20241209 0.80 Y 352090 100 26 억 543741 N N 0 N 00 N
6 20250512 121109 57 100.00 KOSDAQ 화학 N N N N N 3715 85 2 2.34 287376284 77671 184.01 3630 3735 3630 4715 2545 3630 3699.92 2.02 0 94 3680 3655 3640 3615 3600 3647 3607 27 1085 100 2610 5 1 26872998 998 6.96 1.11 12 0.29 534.00 3336.00 4480 20240830 -17.08 2880 20241209 28.99 3970 -6.42 20250114 2950 25.93 20250203 8400 -55.77 20240816 2880 28.99 20241209 0.80 Y 352090 100 26 억 543741 N N 0 N 00 N
7 20250512 111107 57 100.00 KOSDAQ 화학 N N N N N 3715 85 2 2.34 251714309 68049 161.21 3630 3735 3630 4715 2545 3630 3699.02 2.02 0 594 3680 3655 3640 3615 3600 3647 3607 27 1085 100 2610 5 1 26872998 998 6.96 1.11 12 0.25 534.00 3336.00 4480 20240830 -17.08 2880 20241209 28.99 3970 -6.42 20250114 2950 25.93 20250203 8400 -55.77 20240816 2880 28.99 20241209 0.80 Y 352090 100 26 억 543741 N N 0 N 00 N
8 20250512 101105 57 100.00 KOSDAQ 화학 N N N N N 3730 100 2 2.75 189002180 51200 121.30 3630 3730 3630 4715 2545 3630 3691.45 2.02 0 6973 3680 3655 3640 3615 3600 3647 3607 27 1085 100 2610 5 1 26872998 1002 6.99 1.12 12 0.19 534.00 3336.00 4480 20240830 -16.74 2880 20241209 29.51 3970 -6.05 20250114 2950 26.44 20250203 8400 -55.60 20240816 2880 29.51 20241209 0.80 Y 352090 100 26 억 543741 N N 0 N 00 N
9 20250512 091107 57 100.00 KOSDAQ 화학 N N N N N 3655 25 2 0.69 9711010 2656 6.29 3630 3670 3630 4715 2545 3630 3656.25 2.02 0 468 3680 3655 3640 3615 3600 3647 3607 27 1085 100 2610 5 1 26872998 982 6.84 1.10 12 0.01 534.00 3336.00 4480 20240830 -18.42 2880 20241209 26.91 3970 -7.93 20250114 2950 23.90 20250203 8400 -56.49 20240816 2880 26.91 20241209 0.80 Y 352090 100 26 억 543741 N N 0 N 00 N
10 20250509 161058 57 100.00 KOSDAQ 화학 N N N N N 3630 -20 5 -0.55 153859065 42191 52.29 3655 3665 3625 4745 2555 3650 3646.74 2.07 0 -14928 3706 3677 3621 3592 3536 3692 3607 27 1095 100 2620 5 1 26872998 975 6.80 1.09 12 0.16 534.00 3336.00 4480 20240830 -18.97 2880 20241209 26.04 3970 -8.56 20250114 2950 23.05 20250203 8400 -56.79 20240816 2880 26.04 20241209 0.83 Y 352090 100 26 억 555570 N N 0 N 00 N
11 20250509 151110 57 100.00 KOSDAQ 화학 N N N N N 3645 -5 5 -0.14 136388220 37379 46.32 3655 3665 3625 4745 2555 3650 3648.79 2.07 0 -14789 3706 3677 3621 3592 3536 3692 3607 27 1095 100 2620 5 1 26872998 980 6.83 1.09 12 0.14 534.00 3336.00 4480 20240830 -18.64 2880 20241209 26.56 3970 -8.19 20250114 2950 23.56 20250203 8400 -56.61 20240816 2880 26.56 20241209 0.83 Y 352090 100 26 억 555570 N N 0 N 00 N
12 20250509 141106 57 100.00 KOSDAQ 화학 N N N N N 3650 0 3 0.00 116874040 32023 39.68 3655 3665 3625 4745 2555 3650 3649.69 2.07 0 -13740 3706 3677 3621 3592 3536 3692 3607 27 1095 100 2620 5 1 26872998 981 6.84 1.09 12 0.12 534.00 3336.00 4480 20240830 -18.53 2880 20241209 26.74 3970 -8.06 20250114 2950 23.73 20250203 8400 -56.55 20240816 2880 26.74 20241209 0.83 Y 352090 100 26 억 555570 N N 0 N 00 N