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
082660/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
20250516,160542,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
20250516,150550,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
20250516,140547,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
20250516,130545,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
20250516,120547,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
20250516,110527,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
20250516,100550,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
20250516,090549,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
20250515,160628,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
20250515,150634,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
20250515,140635,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,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 160542 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -2.35 2.16 12 0.00 -204.00 222.00 630 20240704 -23.81 358 20240805 34.08 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 358 34.08 20240805 0.00 Y 082660 500 498 억 702756 N N 0 N 00 N
3 20250516 150550 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -2.35 2.16 12 0.00 -204.00 222.00 630 20240704 -23.81 358 20240805 34.08 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 358 34.08 20240805 0.00 Y 082660 500 498 억 702756 N N 0 N 00 N
4 20250516 140547 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -2.35 2.16 12 0.00 -204.00 222.00 630 20240704 -23.81 358 20240805 34.08 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 358 34.08 20240805 0.00 Y 082660 500 498 억 702756 N N 0 N 00 N
5 20250516 130545 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -2.35 2.16 12 0.00 -204.00 222.00 630 20240704 -23.81 358 20240805 34.08 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 358 34.08 20240805 0.00 Y 082660 500 498 억 702756 N N 0 N 00 N
6 20250516 120547 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -2.35 2.16 12 0.00 -204.00 222.00 630 20240704 -23.81 358 20240805 34.08 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 358 34.08 20240805 0.00 Y 082660 500 498 억 702756 N N 0 N 00 N
7 20250516 110527 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -2.35 2.16 12 0.00 -204.00 222.00 630 20240704 -23.81 358 20240805 34.08 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 358 34.08 20240805 0.00 Y 082660 500 498 억 702756 N N 0 N 00 N
8 20250516 100550 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -2.35 2.16 12 0.00 -204.00 222.00 630 20240704 -23.81 358 20240805 34.08 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 358 34.08 20240805 0.00 Y 082660 500 498 억 702756 N N 0 N 00 N
9 20250516 090549 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -2.35 2.16 12 0.00 -204.00 222.00 630 20240704 -23.81 358 20240805 34.08 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 358 34.08 20240805 0.00 Y 082660 500 498 억 702756 N N 0 N 00 N
10 20250515 160628 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -2.35 2.16 12 0.00 -204.00 222.00 630 20240704 -23.81 358 20240805 34.08 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 358 34.08 20240805 0.00 Y 082660 500 498 억 702756 N N 0 N 00 N
11 20250515 150634 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -2.35 2.16 12 0.00 -204.00 222.00 630 20240704 -23.81 358 20240805 34.08 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 358 34.08 20240805 0.00 Y 082660 500 498 억 702756 N N 0 N 00 N
12 20250515 140635 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -2.35 2.16 12 0.00 -204.00 222.00 630 20240704 -23.81 358 20240805 34.08 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 358 34.08 20240805 0.00 Y 082660 500 498 억 702756 N N 0 N 00 N