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
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
20250512,160739,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24850,-950,5,-3.68,3162444625,122373,116.03,26300,27050,24750,33500,18100,25800,25843.15,5.47,0,-22944,27600,26700,26100,25200,24600,26400,24900,40,7700,500,0,50,1,7968680,1980,24.46,7.82,12,1.54,1016.00,3177.00,29200,20250110,-14.90,2880,20240717,762.85,29200,-14.90,20250110,17570,41.43,20250409,29200,-14.90,20250110,2880,762.85,20240717,0.37,Y,123330,500,39 억,,435825,N,N,19,N,02,N
20250512,150748,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24900,-900,5,-3.49,3089206675,119440,113.25,26300,27050,24750,33500,18100,25800,25864.09,5.47,0,-22026,27600,26700,26100,25200,24600,26400,24900,40,7700,500,0,50,1,7968680,1984,24.51,7.84,12,1.50,1016.00,3177.00,29200,20250110,-14.73,2880,20240717,764.58,29200,-14.73,20250110,17570,41.72,20250409,29200,-14.73,20250110,2880,764.58,20240717,0.37,Y,123330,500,39 억,,435825,N,N,0,N,02,N
20250512,140746,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25600,-200,5,-0.78,2404965025,92081,87.31,26300,27050,24900,33500,18100,25800,26117.93,5.47,0,-20822,27600,26700,26100,25200,24600,26400,24900,40,7700,500,0,50,1,7968680,2040,25.20,8.06,12,1.16,1016.00,3177.00,29200,20250110,-12.33,2880,20240717,788.89,29200,-12.33,20250110,17570,45.70,20250409,29200,-12.33,20250110,2880,788.89,20240717,0.37,Y,123330,500,39 억,,435825,N,N,0,N,02,N
20250512,130746,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25650,-150,5,-0.58,2306411825,88229,83.65,26300,27050,24900,33500,18100,25800,26141.20,5.47,0,-20872,27600,26700,26100,25200,24600,26400,24900,40,7700,500,0,50,1,7968680,2044,25.25,8.07,12,1.11,1016.00,3177.00,29200,20250110,-12.16,2880,20240717,790.62,29200,-12.16,20250110,17570,45.99,20250409,29200,-12.16,20250110,2880,790.62,20240717,0.37,Y,123330,500,39 억,,435825,N,N,0,N,02,N
20250512,120747,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25050,-750,5,-2.91,2139807650,81684,77.45,26300,27050,25050,33500,18100,25800,26196.17,5.47,0,-20203,27600,26700,26100,25200,24600,26400,24900,40,7700,500,0,50,1,7968680,1996,24.66,7.88,12,1.03,1016.00,3177.00,29200,20250110,-14.21,2880,20240717,769.79,29200,-14.21,20250110,17570,42.57,20250409,29200,-14.21,20250110,2880,769.79,20240717,0.37,Y,123330,500,39 억,,435825,N,N,0,N,02,N
20250512,110746,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26100,300,2,1.16,1663873350,63079,59.81,26300,27050,25750,33500,18100,25800,26377.61,5.47,0,-16740,27600,26700,26100,25200,24600,26400,24900,40,7700,500,0,50,1,7968680,2080,25.69,8.22,12,0.79,1016.00,3177.00,29200,20250110,-10.62,2880,20240717,806.25,29200,-10.62,20250110,17570,48.55,20250409,29200,-10.62,20250110,2880,806.25,20240717,0.37,Y,123330,500,39 억,,435825,N,N,0,N,02,N
20250512,100744,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26250,450,2,1.74,1352210600,51155,48.50,26300,27050,25750,33500,18100,25800,26433.60,5.47,0,-15661,27600,26700,26100,25200,24600,26400,24900,40,7700,500,0,50,1,7968680,2092,25.84,8.26,12,0.64,1016.00,3177.00,29200,20250110,-10.10,2880,20240717,811.46,29200,-10.10,20250110,17570,49.40,20250409,29200,-10.10,20250110,2880,811.46,20240717,0.37,Y,123330,500,39 억,,435825,N,N,0,N,02,N
20250512,090746,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26200,400,2,1.55,651750750,24364,23.10,26300,27050,26200,33500,18100,25800,26750.56,5.47,0,-14695,27600,26700,26100,25200,24600,26400,24900,40,7700,500,0,50,1,7968680,2088,25.79,8.25,12,0.31,1016.00,3177.00,29200,20250110,-10.27,2880,20240717,809.72,29200,-10.27,20250110,17570,49.12,20250409,29200,-10.27,20250110,2880,809.72,20240717,0.37,Y,123330,500,39 억,,435825,N,N,0,N,02,N
20250509,160739,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25800,-1100,5,-4.09,2734679175,105022,47.77,26900,27000,25500,34950,18850,26900,26040.63,5.63,0,-19244,29333,28116,25933,24716,22533,28725,25325,40,8050,500,0,50,1,7968680,2056,25.39,8.12,12,1.32,1016.00,3177.00,29200,20250110,-11.64,2880,20240717,795.83,29200,-11.64,20250110,17570,46.84,20250409,29200,-11.64,20250110,2880,795.83,20240717,0.34,Y,123330,500,39 억,,448354,N,N,554,N,02,N
20250509,150747,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26100,-800,5,-2.97,2579425750,99019,45.04,26900,27000,25500,34950,18850,26900,26049.62,5.63,0,-18326,29333,28116,25933,24716,22533,28725,25325,40,8050,500,0,50,1,7968680,2080,25.69,8.22,12,1.24,1016.00,3177.00,29200,20250110,-10.62,2880,20240717,806.25,29200,-10.62,20250110,17570,48.55,20250409,29200,-10.62,20250110,2880,806.25,20240717,0.34,Y,123330,500,39 억,,448354,N,N,554,N,02,N
20250509,140744,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25950,-950,5,-3.53,2174813150,83490,37.98,26900,27000,25500,34950,18850,26900,26048.56,5.63,0,-14903,29333,28116,25933,24716,22533,28725,25325,40,8050,500,0,50,1,7968680,2068,25.54,8.17,12,1.05,1016.00,3177.00,29200,20250110,-11.13,2880,20240717,801.04,29200,-11.13,20250110,17570,47.69,20250409,29200,-11.13,20250110,2880,801.04,20240717,0.34,Y,123330,500,39 억,,448354,N,N,554,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 20250512 160739 53 100.00 KOSDAQ 화학 N N N N N 24850 -950 5 -3.68 3162444625 122373 116.03 26300 27050 24750 33500 18100 25800 25843.15 5.47 0 -22944 27600 26700 26100 25200 24600 26400 24900 40 7700 500 0 50 1 7968680 1980 24.46 7.82 12 1.54 1016.00 3177.00 29200 20250110 -14.90 2880 20240717 762.85 29200 -14.90 20250110 17570 41.43 20250409 29200 -14.90 20250110 2880 762.85 20240717 0.37 Y 123330 500 39 억 435825 N N 19 N 02 N
3 20250512 150748 53 100.00 KOSDAQ 화학 N N N N N 24900 -900 5 -3.49 3089206675 119440 113.25 26300 27050 24750 33500 18100 25800 25864.09 5.47 0 -22026 27600 26700 26100 25200 24600 26400 24900 40 7700 500 0 50 1 7968680 1984 24.51 7.84 12 1.50 1016.00 3177.00 29200 20250110 -14.73 2880 20240717 764.58 29200 -14.73 20250110 17570 41.72 20250409 29200 -14.73 20250110 2880 764.58 20240717 0.37 Y 123330 500 39 억 435825 N N 0 N 02 N
4 20250512 140746 53 100.00 KOSDAQ 화학 N N N N N 25600 -200 5 -0.78 2404965025 92081 87.31 26300 27050 24900 33500 18100 25800 26117.93 5.47 0 -20822 27600 26700 26100 25200 24600 26400 24900 40 7700 500 0 50 1 7968680 2040 25.20 8.06 12 1.16 1016.00 3177.00 29200 20250110 -12.33 2880 20240717 788.89 29200 -12.33 20250110 17570 45.70 20250409 29200 -12.33 20250110 2880 788.89 20240717 0.37 Y 123330 500 39 억 435825 N N 0 N 02 N
5 20250512 130746 53 100.00 KOSDAQ 화학 N N N N N 25650 -150 5 -0.58 2306411825 88229 83.65 26300 27050 24900 33500 18100 25800 26141.20 5.47 0 -20872 27600 26700 26100 25200 24600 26400 24900 40 7700 500 0 50 1 7968680 2044 25.25 8.07 12 1.11 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 0.37 Y 123330 500 39 억 435825 N N 0 N 02 N
6 20250512 120747 53 100.00 KOSDAQ 화학 N N N N N 25050 -750 5 -2.91 2139807650 81684 77.45 26300 27050 25050 33500 18100 25800 26196.17 5.47 0 -20203 27600 26700 26100 25200 24600 26400 24900 40 7700 500 0 50 1 7968680 1996 24.66 7.88 12 1.03 1016.00 3177.00 29200 20250110 -14.21 2880 20240717 769.79 29200 -14.21 20250110 17570 42.57 20250409 29200 -14.21 20250110 2880 769.79 20240717 0.37 Y 123330 500 39 억 435825 N N 0 N 02 N
7 20250512 110746 53 100.00 KOSDAQ 화학 N N N N N 26100 300 2 1.16 1663873350 63079 59.81 26300 27050 25750 33500 18100 25800 26377.61 5.47 0 -16740 27600 26700 26100 25200 24600 26400 24900 40 7700 500 0 50 1 7968680 2080 25.69 8.22 12 0.79 1016.00 3177.00 29200 20250110 -10.62 2880 20240717 806.25 29200 -10.62 20250110 17570 48.55 20250409 29200 -10.62 20250110 2880 806.25 20240717 0.37 Y 123330 500 39 억 435825 N N 0 N 02 N
8 20250512 100744 53 100.00 KOSDAQ 화학 N N N N N 26250 450 2 1.74 1352210600 51155 48.50 26300 27050 25750 33500 18100 25800 26433.60 5.47 0 -15661 27600 26700 26100 25200 24600 26400 24900 40 7700 500 0 50 1 7968680 2092 25.84 8.26 12 0.64 1016.00 3177.00 29200 20250110 -10.10 2880 20240717 811.46 29200 -10.10 20250110 17570 49.40 20250409 29200 -10.10 20250110 2880 811.46 20240717 0.37 Y 123330 500 39 억 435825 N N 0 N 02 N
9 20250512 090746 53 100.00 KOSDAQ 화학 N N N N N 26200 400 2 1.55 651750750 24364 23.10 26300 27050 26200 33500 18100 25800 26750.56 5.47 0 -14695 27600 26700 26100 25200 24600 26400 24900 40 7700 500 0 50 1 7968680 2088 25.79 8.25 12 0.31 1016.00 3177.00 29200 20250110 -10.27 2880 20240717 809.72 29200 -10.27 20250110 17570 49.12 20250409 29200 -10.27 20250110 2880 809.72 20240717 0.37 Y 123330 500 39 억 435825 N N 0 N 02 N
10 20250509 160739 53 100.00 KOSDAQ 화학 N N N N N 25800 -1100 5 -4.09 2734679175 105022 47.77 26900 27000 25500 34950 18850 26900 26040.63 5.63 0 -19244 29333 28116 25933 24716 22533 28725 25325 40 8050 500 0 50 1 7968680 2056 25.39 8.12 12 1.32 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 0.34 Y 123330 500 39 억 448354 N N 554 N 02 N
11 20250509 150747 53 100.00 KOSDAQ 화학 N N N N N 26100 -800 5 -2.97 2579425750 99019 45.04 26900 27000 25500 34950 18850 26900 26049.62 5.63 0 -18326 29333 28116 25933 24716 22533 28725 25325 40 8050 500 0 50 1 7968680 2080 25.69 8.22 12 1.24 1016.00 3177.00 29200 20250110 -10.62 2880 20240717 806.25 29200 -10.62 20250110 17570 48.55 20250409 29200 -10.62 20250110 2880 806.25 20240717 0.34 Y 123330 500 39 억 448354 N N 554 N 02 N
12 20250509 140744 53 100.00 KOSDAQ 화학 N N N N N 25950 -950 5 -3.53 2174813150 83490 37.98 26900 27000 25500 34950 18850 26900 26048.56 5.63 0 -14903 29333 28116 25933 24716 22533 28725 25325 40 8050 500 0 50 1 7968680 2068 25.54 8.17 12 1.05 1016.00 3177.00 29200 20250110 -11.13 2880 20240717 801.04 29200 -11.13 20250110 17570 47.69 20250409 29200 -11.13 20250110 2880 801.04 20240717 0.34 Y 123330 500 39 억 448354 N N 554 N 02 N