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
159910/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
20250516,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-2,5,-0.22,27712109,30845,37.18,902,908,892,1172,632,902,898.43,2.06,0,-4470,952,927,905,880,858,939,892,40,270,100,570,1,1,39888358,359,-5.26,2.51,12,0.08,-171.00,359.00,1431,20240627,-37.11,556,20241209,61.87,1127,-20.14,20250331,580,55.17,20250114,1431,-37.11,20240627,556,61.87,20241209,0.00,Y,159910,100,39 억,,823431,N,N,1136,N,00,N
20250516,150733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,1,2,0.11,24944050,27771,33.47,902,908,892,1172,632,902,898.20,2.06,0,-4114,952,927,905,880,858,939,892,40,270,100,570,1,1,39888358,360,-5.28,2.52,12,0.07,-171.00,359.00,1431,20240627,-36.90,556,20241209,62.41,1127,-19.88,20250331,580,55.69,20250114,1431,-36.90,20240627,556,62.41,20241209,0.00,Y,159910,100,39 억,,823431,N,N,0,N,00,N
20250516,140727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-5,5,-0.55,21118044,23527,28.36,902,908,892,1172,632,902,897.61,2.06,0,-2898,952,927,905,880,858,939,892,40,270,100,570,1,1,39888358,358,-5.25,2.50,12,0.06,-171.00,359.00,1431,20240627,-37.32,556,20241209,61.33,1127,-20.41,20250331,580,54.66,20250114,1431,-37.32,20240627,556,61.33,20241209,0.00,Y,159910,100,39 억,,823431,N,N,0,N,00,N
20250516,130725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,-6,5,-0.67,15679028,17479,21.07,902,908,892,1172,632,902,897.02,2.06,0,-3336,952,927,905,880,858,939,892,40,270,100,570,1,1,39888358,357,-5.24,2.50,12,0.04,-171.00,359.00,1431,20240627,-37.39,556,20241209,61.15,1127,-20.50,20250331,580,54.48,20250114,1431,-37.39,20240627,556,61.15,20241209,0.00,Y,159910,100,39 억,,823431,N,N,0,N,00,N
20250516,120729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,-9,5,-1.00,14695448,16380,19.74,902,908,892,1172,632,902,897.16,2.06,0,-3057,952,927,905,880,858,939,892,40,270,100,570,1,1,39888358,356,-5.22,2.49,12,0.04,-171.00,359.00,1431,20240627,-37.60,556,20241209,60.61,1127,-20.76,20250331,580,53.97,20250114,1431,-37.60,20240627,556,60.61,20241209,0.00,Y,159910,100,39 억,,823431,N,N,0,N,00,N
20250516,110700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-5,5,-0.55,13666657,15230,18.36,902,908,892,1172,632,902,897.35,2.06,0,-2819,952,927,905,880,858,939,892,40,270,100,570,1,1,39888358,358,-5.25,2.50,12,0.04,-171.00,359.00,1431,20240627,-37.32,556,20241209,61.33,1127,-20.41,20250331,580,54.66,20250114,1431,-37.32,20240627,556,61.33,20241209,0.00,Y,159910,100,39 억,,823431,N,N,0,N,00,N
20250516,100726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,2,2,0.22,8218516,9147,11.02,902,908,892,1172,632,902,898.49,2.06,0,-2641,952,927,905,880,858,939,892,40,270,100,570,1,1,39888358,361,-5.29,2.52,12,0.02,-171.00,359.00,1431,20240627,-36.83,556,20241209,62.59,1127,-19.79,20250331,580,55.86,20250114,1431,-36.83,20240627,556,62.59,20241209,0.00,Y,159910,100,39 억,,823431,N,N,0,N,00,N
20250516,090733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,6,2,0.67,2900723,3218,3.88,902,908,900,1172,632,902,901.41,2.06,0,-2344,952,927,905,880,858,939,892,40,270,100,570,1,1,39888358,362,-5.31,2.53,12,0.01,-171.00,359.00,1431,20240627,-36.55,556,20241209,63.31,1127,-19.43,20250331,580,56.55,20250114,1431,-36.55,20240627,556,63.31,20241209,0.00,Y,159910,100,39 억,,823431,N,N,0,N,00,N
20250515,160823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,7,2,0.78,74211333,82966,104.43,895,930,883,1163,627,895,894.48,2.08,0,-5624,924,909,883,868,842,917,876,40,268,100,570,1,1,39888358,360,-5.27,2.51,12,0.21,-171.00,359.00,1431,20240627,-36.97,556,20241209,62.23,1127,-19.96,20250331,580,55.52,20250114,1431,-36.97,20240627,556,62.23,20241209,0.00,Y,159910,100,39 억,,829055,N,N,0,N,00,N
20250515,150832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,1,2,0.11,61541757,68908,86.73,895,930,883,1163,627,895,893.10,2.08,0,-5503,924,909,883,868,842,917,876,40,268,100,570,1,1,39888358,357,-5.24,2.50,12,0.17,-171.00,359.00,1431,20240627,-37.39,556,20241209,61.15,1127,-20.50,20250331,580,54.48,20250114,1431,-37.39,20240627,556,61.15,20241209,0.00,Y,159910,100,39 억,,829055,N,N,0,N,00,N
20250515,140833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,6,2,0.67,60396544,67631,85.13,895,930,883,1163,627,895,893.03,2.08,0,-4836,924,909,883,868,842,917,876,40,268,100,570,1,1,39888358,359,-5.27,2.51,12,0.17,-171.00,359.00,1431,20240627,-37.04,556,20241209,62.05,1127,-20.05,20250331,580,55.34,20250114,1431,-37.04,20240627,556,62.05,20241209,0.00,Y,159910,100,39 억,,829055,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 20250516 160720 57 100.00 KOSDAQ 화학 N N N N N 900 -2 5 -0.22 27712109 30845 37.18 902 908 892 1172 632 902 898.43 2.06 0 -4470 952 927 905 880 858 939 892 40 270 100 570 1 1 39888358 359 -5.26 2.51 12 0.08 -171.00 359.00 1431 20240627 -37.11 556 20241209 61.87 1127 -20.14 20250331 580 55.17 20250114 1431 -37.11 20240627 556 61.87 20241209 0.00 Y 159910 100 39 억 823431 N N 1136 N 00 N
3 20250516 150733 57 100.00 KOSDAQ 화학 N N N N N 903 1 2 0.11 24944050 27771 33.47 902 908 892 1172 632 902 898.20 2.06 0 -4114 952 927 905 880 858 939 892 40 270 100 570 1 1 39888358 360 -5.28 2.52 12 0.07 -171.00 359.00 1431 20240627 -36.90 556 20241209 62.41 1127 -19.88 20250331 580 55.69 20250114 1431 -36.90 20240627 556 62.41 20241209 0.00 Y 159910 100 39 억 823431 N N 0 N 00 N
4 20250516 140727 57 100.00 KOSDAQ 화학 N N N N N 897 -5 5 -0.55 21118044 23527 28.36 902 908 892 1172 632 902 897.61 2.06 0 -2898 952 927 905 880 858 939 892 40 270 100 570 1 1 39888358 358 -5.25 2.50 12 0.06 -171.00 359.00 1431 20240627 -37.32 556 20241209 61.33 1127 -20.41 20250331 580 54.66 20250114 1431 -37.32 20240627 556 61.33 20241209 0.00 Y 159910 100 39 억 823431 N N 0 N 00 N
5 20250516 130725 57 100.00 KOSDAQ 화학 N N N N N 896 -6 5 -0.67 15679028 17479 21.07 902 908 892 1172 632 902 897.02 2.06 0 -3336 952 927 905 880 858 939 892 40 270 100 570 1 1 39888358 357 -5.24 2.50 12 0.04 -171.00 359.00 1431 20240627 -37.39 556 20241209 61.15 1127 -20.50 20250331 580 54.48 20250114 1431 -37.39 20240627 556 61.15 20241209 0.00 Y 159910 100 39 억 823431 N N 0 N 00 N
6 20250516 120729 57 100.00 KOSDAQ 화학 N N N N N 893 -9 5 -1.00 14695448 16380 19.74 902 908 892 1172 632 902 897.16 2.06 0 -3057 952 927 905 880 858 939 892 40 270 100 570 1 1 39888358 356 -5.22 2.49 12 0.04 -171.00 359.00 1431 20240627 -37.60 556 20241209 60.61 1127 -20.76 20250331 580 53.97 20250114 1431 -37.60 20240627 556 60.61 20241209 0.00 Y 159910 100 39 억 823431 N N 0 N 00 N
7 20250516 110700 57 100.00 KOSDAQ 화학 N N N N N 897 -5 5 -0.55 13666657 15230 18.36 902 908 892 1172 632 902 897.35 2.06 0 -2819 952 927 905 880 858 939 892 40 270 100 570 1 1 39888358 358 -5.25 2.50 12 0.04 -171.00 359.00 1431 20240627 -37.32 556 20241209 61.33 1127 -20.41 20250331 580 54.66 20250114 1431 -37.32 20240627 556 61.33 20241209 0.00 Y 159910 100 39 억 823431 N N 0 N 00 N
8 20250516 100726 57 100.00 KOSDAQ 화학 N N N N N 904 2 2 0.22 8218516 9147 11.02 902 908 892 1172 632 902 898.49 2.06 0 -2641 952 927 905 880 858 939 892 40 270 100 570 1 1 39888358 361 -5.29 2.52 12 0.02 -171.00 359.00 1431 20240627 -36.83 556 20241209 62.59 1127 -19.79 20250331 580 55.86 20250114 1431 -36.83 20240627 556 62.59 20241209 0.00 Y 159910 100 39 억 823431 N N 0 N 00 N
9 20250516 090733 57 100.00 KOSDAQ 화학 N N N N N 908 6 2 0.67 2900723 3218 3.88 902 908 900 1172 632 902 901.41 2.06 0 -2344 952 927 905 880 858 939 892 40 270 100 570 1 1 39888358 362 -5.31 2.53 12 0.01 -171.00 359.00 1431 20240627 -36.55 556 20241209 63.31 1127 -19.43 20250331 580 56.55 20250114 1431 -36.55 20240627 556 63.31 20241209 0.00 Y 159910 100 39 억 823431 N N 0 N 00 N
10 20250515 160823 57 100.00 KOSDAQ 화학 N N N N N 902 7 2 0.78 74211333 82966 104.43 895 930 883 1163 627 895 894.48 2.08 0 -5624 924 909 883 868 842 917 876 40 268 100 570 1 1 39888358 360 -5.27 2.51 12 0.21 -171.00 359.00 1431 20240627 -36.97 556 20241209 62.23 1127 -19.96 20250331 580 55.52 20250114 1431 -36.97 20240627 556 62.23 20241209 0.00 Y 159910 100 39 억 829055 N N 0 N 00 N
11 20250515 150832 57 100.00 KOSDAQ 화학 N N N N N 896 1 2 0.11 61541757 68908 86.73 895 930 883 1163 627 895 893.10 2.08 0 -5503 924 909 883 868 842 917 876 40 268 100 570 1 1 39888358 357 -5.24 2.50 12 0.17 -171.00 359.00 1431 20240627 -37.39 556 20241209 61.15 1127 -20.50 20250331 580 54.48 20250114 1431 -37.39 20240627 556 61.15 20241209 0.00 Y 159910 100 39 억 829055 N N 0 N 00 N
12 20250515 140833 57 100.00 KOSDAQ 화학 N N N N N 901 6 2 0.67 60396544 67631 85.13 895 930 883 1163 627 895 893.03 2.08 0 -4836 924 909 883 868 842 917 876 40 268 100 570 1 1 39888358 359 -5.27 2.51 12 0.17 -171.00 359.00 1431 20240627 -37.04 556 20241209 62.05 1127 -20.05 20250331 580 55.34 20250114 1431 -37.04 20240627 556 62.05 20241209 0.00 Y 159910 100 39 억 829055 N N 0 N 00 N