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
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
20250512,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-2,5,-0.23,78388640,88868,95.22,939,939,878,1146,618,882,882.08,2.05,0,-1048,979,930,904,855,829,917,842,40,264,100,560,1,1,39888358,351,-5.15,2.45,12,0.22,-171.00,359.00,1431,20240627,-38.50,556,20241209,58.27,1127,-21.92,20250331,580,51.72,20250114,1431,-38.50,20240627,556,58.27,20241209,0.00,Y,159910,100,39 억,,818428,N,N,0,N,00,N
20250512,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-2,5,-0.23,71047567,80526,86.29,939,939,878,1146,618,882,882.29,2.05,0,-341,979,930,904,855,829,917,842,40,264,100,560,1,1,39888358,351,-5.15,2.45,12,0.20,-171.00,359.00,1431,20240627,-38.50,556,20241209,58.27,1127,-21.92,20250331,580,51.72,20250114,1431,-38.50,20240627,556,58.27,20241209,0.00,Y,159910,100,39 억,,818428,N,N,0,N,00,N
20250512,140819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-1,5,-0.11,63181003,71587,76.71,939,939,878,1146,618,882,882.58,2.05,0,-334,979,930,904,855,829,917,842,40,264,100,560,1,1,39888358,351,-5.15,2.45,12,0.18,-171.00,359.00,1431,20240627,-38.43,556,20241209,58.45,1127,-21.83,20250331,580,51.90,20250114,1431,-38.43,20240627,556,58.45,20241209,0.00,Y,159910,100,39 억,,818428,N,N,0,N,00,N
20250512,130819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-2,5,-0.23,62860507,71223,76.32,939,939,878,1146,618,882,882.59,2.05,0,-315,979,930,904,855,829,917,842,40,264,100,560,1,1,39888358,351,-5.15,2.45,12,0.18,-171.00,359.00,1431,20240627,-38.50,556,20241209,58.27,1127,-21.92,20250331,580,51.72,20250114,1431,-38.50,20240627,556,58.27,20241209,0.00,Y,159910,100,39 억,,818428,N,N,0,N,00,N
20250512,120820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-2,5,-0.23,44514961,50386,53.99,939,939,878,1146,618,882,883.48,2.05,0,-257,979,930,904,855,829,917,842,40,264,100,560,1,1,39888358,351,-5.15,2.45,12,0.13,-171.00,359.00,1431,20240627,-38.50,556,20241209,58.27,1127,-21.92,20250331,580,51.72,20250114,1431,-38.50,20240627,556,58.27,20241209,0.00,Y,159910,100,39 억,,818428,N,N,0,N,00,N
20250512,110819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,2,2,0.23,40520678,45839,49.12,939,939,880,1146,618,882,883.98,2.05,0,-201,979,930,904,855,829,917,842,40,264,100,560,1,1,39888358,353,-5.17,2.46,12,0.11,-171.00,359.00,1431,20240627,-38.23,556,20241209,58.99,1127,-21.56,20250331,580,52.41,20250114,1431,-38.23,20240627,556,58.99,20241209,0.00,Y,159910,100,39 억,,818428,N,N,0,N,00,N
20250512,100817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,889,7,2,0.79,16275627,18351,19.66,939,939,883,1146,618,882,886.91,2.05,0,2791,979,930,904,855,829,917,842,40,264,100,560,1,1,39888358,355,-5.20,2.48,12,0.05,-171.00,359.00,1431,20240627,-37.88,556,20241209,59.89,1127,-21.12,20250331,580,53.28,20250114,1431,-37.88,20240627,556,59.89,20241209,0.00,Y,159910,100,39 억,,818428,N,N,0,N,00,N
20250512,090819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,5,2,0.57,14017015,15797,16.93,939,939,884,1146,618,882,887.32,2.05,0,3187,979,930,904,855,829,917,842,40,264,100,560,1,1,39888358,354,-5.19,2.47,12,0.04,-171.00,359.00,1431,20240627,-38.02,556,20241209,59.53,1127,-21.30,20250331,580,52.93,20250114,1431,-38.02,20240627,556,59.53,20241209,0.00,Y,159910,100,39 억,,818428,N,N,0,N,00,N
20250509,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,-2,5,-0.23,83821653,93314,146.50,884,953,878,1149,619,884,898.28,2.10,0,-20182,919,901,892,874,865,897,870,40,265,100,560,1,1,39888358,352,-5.16,2.46,12,0.23,-171.00,359.00,1431,20240627,-38.36,556,20241209,58.63,1127,-21.74,20250331,580,52.07,20250114,1431,-38.36,20240627,556,58.63,20241209,0.00,Y,159910,100,39 억,,838610,N,N,0,N,00,N
20250509,150820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-1,5,-0.11,80593893,89657,140.76,884,953,878,1149,619,884,898.91,2.10,0,-17179,919,901,892,874,865,897,870,40,265,100,560,1,1,39888358,352,-5.16,2.46,12,0.22,-171.00,359.00,1431,20240627,-38.29,556,20241209,58.81,1127,-21.65,20250331,580,52.24,20250114,1431,-38.29,20240627,556,58.81,20241209,0.00,Y,159910,100,39 억,,838610,N,N,0,N,00,N
20250509,140817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,0,3,0.00,79026689,87886,137.98,884,953,878,1149,619,884,899.20,2.10,0,-16666,919,901,892,874,865,897,870,40,265,100,560,1,1,39888358,353,-5.17,2.46,12,0.22,-171.00,359.00,1431,20240627,-38.23,556,20241209,58.99,1127,-21.56,20250331,580,52.41,20250114,1431,-38.23,20240627,556,58.99,20241209,0.00,Y,159910,100,39 억,,838610,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 160812 57 100.00 KOSDAQ 화학 N N N N N 880 -2 5 -0.23 78388640 88868 95.22 939 939 878 1146 618 882 882.08 2.05 0 -1048 979 930 904 855 829 917 842 40 264 100 560 1 1 39888358 351 -5.15 2.45 12 0.22 -171.00 359.00 1431 20240627 -38.50 556 20241209 58.27 1127 -21.92 20250331 580 51.72 20250114 1431 -38.50 20240627 556 58.27 20241209 0.00 Y 159910 100 39 억 818428 N N 0 N 00 N
3 20250512 150821 57 100.00 KOSDAQ 화학 N N N N N 880 -2 5 -0.23 71047567 80526 86.29 939 939 878 1146 618 882 882.29 2.05 0 -341 979 930 904 855 829 917 842 40 264 100 560 1 1 39888358 351 -5.15 2.45 12 0.20 -171.00 359.00 1431 20240627 -38.50 556 20241209 58.27 1127 -21.92 20250331 580 51.72 20250114 1431 -38.50 20240627 556 58.27 20241209 0.00 Y 159910 100 39 억 818428 N N 0 N 00 N
4 20250512 140819 57 100.00 KOSDAQ 화학 N N N N N 881 -1 5 -0.11 63181003 71587 76.71 939 939 878 1146 618 882 882.58 2.05 0 -334 979 930 904 855 829 917 842 40 264 100 560 1 1 39888358 351 -5.15 2.45 12 0.18 -171.00 359.00 1431 20240627 -38.43 556 20241209 58.45 1127 -21.83 20250331 580 51.90 20250114 1431 -38.43 20240627 556 58.45 20241209 0.00 Y 159910 100 39 억 818428 N N 0 N 00 N
5 20250512 130819 57 100.00 KOSDAQ 화학 N N N N N 880 -2 5 -0.23 62860507 71223 76.32 939 939 878 1146 618 882 882.59 2.05 0 -315 979 930 904 855 829 917 842 40 264 100 560 1 1 39888358 351 -5.15 2.45 12 0.18 -171.00 359.00 1431 20240627 -38.50 556 20241209 58.27 1127 -21.92 20250331 580 51.72 20250114 1431 -38.50 20240627 556 58.27 20241209 0.00 Y 159910 100 39 억 818428 N N 0 N 00 N
6 20250512 120820 57 100.00 KOSDAQ 화학 N N N N N 880 -2 5 -0.23 44514961 50386 53.99 939 939 878 1146 618 882 883.48 2.05 0 -257 979 930 904 855 829 917 842 40 264 100 560 1 1 39888358 351 -5.15 2.45 12 0.13 -171.00 359.00 1431 20240627 -38.50 556 20241209 58.27 1127 -21.92 20250331 580 51.72 20250114 1431 -38.50 20240627 556 58.27 20241209 0.00 Y 159910 100 39 억 818428 N N 0 N 00 N
7 20250512 110819 57 100.00 KOSDAQ 화학 N N N N N 884 2 2 0.23 40520678 45839 49.12 939 939 880 1146 618 882 883.98 2.05 0 -201 979 930 904 855 829 917 842 40 264 100 560 1 1 39888358 353 -5.17 2.46 12 0.11 -171.00 359.00 1431 20240627 -38.23 556 20241209 58.99 1127 -21.56 20250331 580 52.41 20250114 1431 -38.23 20240627 556 58.99 20241209 0.00 Y 159910 100 39 억 818428 N N 0 N 00 N
8 20250512 100817 57 100.00 KOSDAQ 화학 N N N N N 889 7 2 0.79 16275627 18351 19.66 939 939 883 1146 618 882 886.91 2.05 0 2791 979 930 904 855 829 917 842 40 264 100 560 1 1 39888358 355 -5.20 2.48 12 0.05 -171.00 359.00 1431 20240627 -37.88 556 20241209 59.89 1127 -21.12 20250331 580 53.28 20250114 1431 -37.88 20240627 556 59.89 20241209 0.00 Y 159910 100 39 억 818428 N N 0 N 00 N
9 20250512 090819 57 100.00 KOSDAQ 화학 N N N N N 887 5 2 0.57 14017015 15797 16.93 939 939 884 1146 618 882 887.32 2.05 0 3187 979 930 904 855 829 917 842 40 264 100 560 1 1 39888358 354 -5.19 2.47 12 0.04 -171.00 359.00 1431 20240627 -38.02 556 20241209 59.53 1127 -21.30 20250331 580 52.93 20250114 1431 -38.02 20240627 556 59.53 20241209 0.00 Y 159910 100 39 억 818428 N N 0 N 00 N
10 20250509 160812 57 100.00 KOSDAQ 화학 N N N N N 882 -2 5 -0.23 83821653 93314 146.50 884 953 878 1149 619 884 898.28 2.10 0 -20182 919 901 892 874 865 897 870 40 265 100 560 1 1 39888358 352 -5.16 2.46 12 0.23 -171.00 359.00 1431 20240627 -38.36 556 20241209 58.63 1127 -21.74 20250331 580 52.07 20250114 1431 -38.36 20240627 556 58.63 20241209 0.00 Y 159910 100 39 억 838610 N N 0 N 00 N
11 20250509 150820 57 100.00 KOSDAQ 화학 N N N N N 883 -1 5 -0.11 80593893 89657 140.76 884 953 878 1149 619 884 898.91 2.10 0 -17179 919 901 892 874 865 897 870 40 265 100 560 1 1 39888358 352 -5.16 2.46 12 0.22 -171.00 359.00 1431 20240627 -38.29 556 20241209 58.81 1127 -21.65 20250331 580 52.24 20250114 1431 -38.29 20240627 556 58.81 20241209 0.00 Y 159910 100 39 억 838610 N N 0 N 00 N
12 20250509 140817 57 100.00 KOSDAQ 화학 N N N N N 884 0 3 0.00 79026689 87886 137.98 884 953 878 1149 619 884 899.20 2.10 0 -16666 919 901 892 874 865 897 870 40 265 100 560 1 1 39888358 353 -5.17 2.46 12 0.22 -171.00 359.00 1431 20240627 -38.23 556 20241209 58.99 1127 -21.56 20250331 580 52.41 20250114 1431 -38.23 20240627 556 58.99 20241209 0.00 Y 159910 100 39 억 838610 N N 0 N 00 N