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
123330/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
20250516,160651,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25850,-300,5,-1.15,2468270075,97998,72.30,26150,26150,24600,33950,18350,26150,25186.88,4.79,0,-5212,28516,27332,26216,25032,23916,27925,25625,40,7800,500,0,50,1,7968680,2060,25.44,8.14,12,1.23,1016.00,3177.00,29200,20250110,-11.47,2880,20240717,797.57,29200,-11.47,20250110,17570,47.13,20250409,29200,-11.47,20250110,2880,797.57,20240717,0.38,Y,123330,500,39 억,,381457,N,N,990,N,02,N
20250516,150703,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25650,-500,5,-1.91,2419884975,96124,70.91,26150,26150,24600,33950,18350,26150,25174.62,4.79,0,-5453,28516,27332,26216,25032,23916,27925,25625,40,7800,500,0,50,1,7968680,2044,25.25,8.07,12,1.21,1016.00,3177.00,29200,20250110,-12.16,2880,20240717,790.62,29200,-12.16,20250110,17570,45.99,20250409,29200,-12.16,20250110,2880,790.62,20240717,0.38,Y,123330,500,39 억,,381457,N,N,840,N,02,N
20250516,140658,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25350,-800,5,-3.06,2017786700,80502,59.39,26150,26150,24600,33950,18350,26150,25065.05,4.79,0,-3279,28516,27332,26216,25032,23916,27925,25625,40,7800,500,0,50,1,7968680,2020,24.95,7.98,12,1.01,1016.00,3177.00,29200,20250110,-13.18,2880,20240717,780.21,29200,-13.18,20250110,17570,44.28,20250409,29200,-13.18,20250110,2880,780.21,20240717,0.38,Y,123330,500,39 억,,381457,N,N,840,N,02,N
20250516,130656,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25150,-1000,5,-3.82,1855913650,74110,54.67,26150,26150,24600,33950,18350,26150,25042.69,4.79,0,-1888,28516,27332,26216,25032,23916,27925,25625,40,7800,500,0,50,1,7968680,2004,24.75,7.92,12,0.93,1016.00,3177.00,29200,20250110,-13.87,2880,20240717,773.26,29200,-13.87,20250110,17570,43.14,20250409,29200,-13.87,20250110,2880,773.26,20240717,0.38,Y,123330,500,39 억,,381457,N,N,840,N,02,N
20250516,120659,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24750,-1400,5,-5.35,1385840225,55162,40.70,26150,26150,24700,33950,18350,26150,25123.10,4.79,0,-3242,28516,27332,26216,25032,23916,27925,25625,40,7800,500,0,50,1,7968680,1972,24.36,7.79,12,0.69,1016.00,3177.00,29200,20250110,-15.24,2880,20240717,759.38,29200,-15.24,20250110,17570,40.87,20250409,29200,-15.24,20250110,2880,759.38,20240717,0.38,Y,123330,500,39 억,,381457,N,N,840,N,02,N
20250516,110634,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25000,-1150,5,-4.40,1089194000,43277,31.93,26150,26150,24750,33950,18350,26150,25167.96,4.79,0,-3544,28516,27332,26216,25032,23916,27925,25625,40,7800,500,0,50,1,7968680,1992,24.61,7.87,12,0.54,1016.00,3177.00,29200,20250110,-14.38,2880,20240717,768.06,29200,-14.38,20250110,17570,42.29,20250409,29200,-14.38,20250110,2880,768.06,20240717,0.38,Y,123330,500,39 억,,381457,N,N,840,N,02,N
20250516,100659,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25250,-900,5,-3.44,559515125,22035,16.26,26150,26150,25200,33950,18350,26150,25392.11,4.79,0,-2538,28516,27332,26216,25032,23916,27925,25625,40,7800,500,0,50,1,7968680,2012,24.85,7.95,12,0.28,1016.00,3177.00,29200,20250110,-13.53,2880,20240717,776.74,29200,-13.53,20250110,17570,43.71,20250409,29200,-13.53,20250110,2880,776.74,20240717,0.38,Y,123330,500,39 억,,381457,N,N,840,N,02,N
20250516,090703,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25800,-350,5,-1.34,49138600,1904,1.40,26150,26150,25750,33950,18350,26150,25808.09,4.79,0,869,28516,27332,26216,25032,23916,27925,25625,40,7800,500,0,50,1,7968680,2056,25.39,8.12,12,0.02,1016.00,3177.00,29200,20250110,-11.64,2880,20240717,795.83,29200,-11.64,20250110,17570,46.84,20250409,29200,-11.64,20250110,2880,795.83,20240717,0.38,Y,123330,500,39 억,,381457,N,N,840,N,02,N
20250515,160749,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26150,100,2,0.38,3514214550,135068,158.39,26050,27400,25100,33850,18250,26050,26018.00,5.08,0,-23113,27583,26816,26233,25466,24883,26525,25175,40,7800,500,0,50,1,7968680,2084,25.74,8.23,12,1.69,1016.00,3177.00,29200,20250110,-10.45,2880,20240717,807.99,29200,-10.45,20250110,17570,48.83,20250409,29200,-10.45,20250110,2880,807.99,20240717,0.38,Y,123330,500,39 억,,404596,N,N,840,N,02,N
20250515,150757,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26000,-50,5,-0.19,3416339500,131314,153.99,26050,27400,25100,33850,18250,26050,26016.57,5.08,0,-22912,27583,26816,26233,25466,24883,26525,25175,40,7800,500,0,50,1,7968680,2072,25.59,8.18,12,1.65,1016.00,3177.00,29200,20250110,-10.96,2880,20240717,802.78,29200,-10.96,20250110,17570,47.98,20250409,29200,-10.96,20250110,2880,802.78,20240717,0.38,Y,123330,500,39 억,,404596,N,N,330,N,02,N
20250515,140759,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25800,-250,5,-0.96,2846441450,109529,128.44,26050,27400,25100,33850,18250,26050,25988.02,5.08,0,-20866,27583,26816,26233,25466,24883,26525,25175,40,7800,500,0,50,1,7968680,2056,25.39,8.12,12,1.37,1016.00,3177.00,29200,20250110,-11.64,2880,20240717,795.83,29200,-11.64,20250110,17570,46.84,20250409,29200,-11.64,20250110,2880,795.83,20240717,0.38,Y,123330,500,39 억,,404596,N,N,330,N,02,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 160651 53 100.00 KOSDAQ 화학 N N N N N 25850 -300 5 -1.15 2468270075 97998 72.30 26150 26150 24600 33950 18350 26150 25186.88 4.79 0 -5212 28516 27332 26216 25032 23916 27925 25625 40 7800 500 0 50 1 7968680 2060 25.44 8.14 12 1.23 1016.00 3177.00 29200 20250110 -11.47 2880 20240717 797.57 29200 -11.47 20250110 17570 47.13 20250409 29200 -11.47 20250110 2880 797.57 20240717 0.38 Y 123330 500 39 억 381457 N N 990 N 02 N
3 20250516 150703 53 100.00 KOSDAQ 화학 N N N N N 25650 -500 5 -1.91 2419884975 96124 70.91 26150 26150 24600 33950 18350 26150 25174.62 4.79 0 -5453 28516 27332 26216 25032 23916 27925 25625 40 7800 500 0 50 1 7968680 2044 25.25 8.07 12 1.21 1016.00 3177.00 29200 20250110 -12.16 2880 20240717 790.62 29200 -12.16 20250110 17570 45.99 20250409 29200 -12.16 20250110 2880 790.62 20240717 0.38 Y 123330 500 39 억 381457 N N 840 N 02 N
4 20250516 140658 53 100.00 KOSDAQ 화학 N N N N N 25350 -800 5 -3.06 2017786700 80502 59.39 26150 26150 24600 33950 18350 26150 25065.05 4.79 0 -3279 28516 27332 26216 25032 23916 27925 25625 40 7800 500 0 50 1 7968680 2020 24.95 7.98 12 1.01 1016.00 3177.00 29200 20250110 -13.18 2880 20240717 780.21 29200 -13.18 20250110 17570 44.28 20250409 29200 -13.18 20250110 2880 780.21 20240717 0.38 Y 123330 500 39 억 381457 N N 840 N 02 N
5 20250516 130656 53 100.00 KOSDAQ 화학 N N N N N 25150 -1000 5 -3.82 1855913650 74110 54.67 26150 26150 24600 33950 18350 26150 25042.69 4.79 0 -1888 28516 27332 26216 25032 23916 27925 25625 40 7800 500 0 50 1 7968680 2004 24.75 7.92 12 0.93 1016.00 3177.00 29200 20250110 -13.87 2880 20240717 773.26 29200 -13.87 20250110 17570 43.14 20250409 29200 -13.87 20250110 2880 773.26 20240717 0.38 Y 123330 500 39 억 381457 N N 840 N 02 N
6 20250516 120659 53 100.00 KOSDAQ 화학 N N N N N 24750 -1400 5 -5.35 1385840225 55162 40.70 26150 26150 24700 33950 18350 26150 25123.10 4.79 0 -3242 28516 27332 26216 25032 23916 27925 25625 40 7800 500 0 50 1 7968680 1972 24.36 7.79 12 0.69 1016.00 3177.00 29200 20250110 -15.24 2880 20240717 759.38 29200 -15.24 20250110 17570 40.87 20250409 29200 -15.24 20250110 2880 759.38 20240717 0.38 Y 123330 500 39 억 381457 N N 840 N 02 N
7 20250516 110634 53 100.00 KOSDAQ 화학 N N N N N 25000 -1150 5 -4.40 1089194000 43277 31.93 26150 26150 24750 33950 18350 26150 25167.96 4.79 0 -3544 28516 27332 26216 25032 23916 27925 25625 40 7800 500 0 50 1 7968680 1992 24.61 7.87 12 0.54 1016.00 3177.00 29200 20250110 -14.38 2880 20240717 768.06 29200 -14.38 20250110 17570 42.29 20250409 29200 -14.38 20250110 2880 768.06 20240717 0.38 Y 123330 500 39 억 381457 N N 840 N 02 N
8 20250516 100659 53 100.00 KOSDAQ 화학 N N N N N 25250 -900 5 -3.44 559515125 22035 16.26 26150 26150 25200 33950 18350 26150 25392.11 4.79 0 -2538 28516 27332 26216 25032 23916 27925 25625 40 7800 500 0 50 1 7968680 2012 24.85 7.95 12 0.28 1016.00 3177.00 29200 20250110 -13.53 2880 20240717 776.74 29200 -13.53 20250110 17570 43.71 20250409 29200 -13.53 20250110 2880 776.74 20240717 0.38 Y 123330 500 39 억 381457 N N 840 N 02 N
9 20250516 090703 53 100.00 KOSDAQ 화학 N N N N N 25800 -350 5 -1.34 49138600 1904 1.40 26150 26150 25750 33950 18350 26150 25808.09 4.79 0 869 28516 27332 26216 25032 23916 27925 25625 40 7800 500 0 50 1 7968680 2056 25.39 8.12 12 0.02 1016.00 3177.00 29200 20250110 -11.64 2880 20240717 795.83 29200 -11.64 20250110 17570 46.84 20250409 29200 -11.64 20250110 2880 795.83 20240717 0.38 Y 123330 500 39 억 381457 N N 840 N 02 N
10 20250515 160749 53 100.00 KOSDAQ 화학 N N N N N 26150 100 2 0.38 3514214550 135068 158.39 26050 27400 25100 33850 18250 26050 26018.00 5.08 0 -23113 27583 26816 26233 25466 24883 26525 25175 40 7800 500 0 50 1 7968680 2084 25.74 8.23 12 1.69 1016.00 3177.00 29200 20250110 -10.45 2880 20240717 807.99 29200 -10.45 20250110 17570 48.83 20250409 29200 -10.45 20250110 2880 807.99 20240717 0.38 Y 123330 500 39 억 404596 N N 840 N 02 N
11 20250515 150757 53 100.00 KOSDAQ 화학 N N N N N 26000 -50 5 -0.19 3416339500 131314 153.99 26050 27400 25100 33850 18250 26050 26016.57 5.08 0 -22912 27583 26816 26233 25466 24883 26525 25175 40 7800 500 0 50 1 7968680 2072 25.59 8.18 12 1.65 1016.00 3177.00 29200 20250110 -10.96 2880 20240717 802.78 29200 -10.96 20250110 17570 47.98 20250409 29200 -10.96 20250110 2880 802.78 20240717 0.38 Y 123330 500 39 억 404596 N N 330 N 02 N
12 20250515 140759 53 100.00 KOSDAQ 화학 N N N N N 25800 -250 5 -0.96 2846441450 109529 128.44 26050 27400 25100 33850 18250 26050 25988.02 5.08 0 -20866 27583 26816 26233 25466 24883 26525 25175 40 7800 500 0 50 1 7968680 2056 25.39 8.12 12 1.37 1016.00 3177.00 29200 20250110 -11.64 2880 20240717 795.83 29200 -11.64 20250110 17570 46.84 20250409 29200 -11.64 20250110 2880 795.83 20240717 0.38 Y 123330 500 39 억 404596 N N 330 N 02 N