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
083660/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
20250516,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,963,-67,5,-6.50,963463814,1026643,298.66,990,999,871,1339,721,1030,938.46,0.50,0,115800,1104,1067,1038,1001,972,1052,986,122,309,200,720,1,1,61247181,590,-9.83,3.45,12,1.68,-98.00,279.00,1380,20240510,-30.22,634,20250325,51.89,1237,-22.15,20250429,634,51.89,20250325,1378,-30.12,20240516,634,51.89,20250325,0.00,Y,083660,200,122 억,,303353,N,N,0,N,00,N
20250516,150553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,-90,5,-8.74,938044093,999922,290.88,990,999,871,1339,721,1030,938.12,0.50,0,120829,1104,1067,1038,1001,972,1052,986,122,309,200,720,1,1,61247181,576,-9.59,3.37,12,1.63,-98.00,279.00,1380,20240510,-31.88,634,20250325,48.26,1237,-24.01,20250429,634,48.26,20250325,1378,-31.79,20240516,634,48.26,20250325,0.00,Y,083660,200,122 억,,303353,N,N,0,N,00,N
20250516,140550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,964,-66,5,-6.41,818806277,873350,254.06,990,999,871,1339,721,1030,937.55,0.50,0,63202,1104,1067,1038,1001,972,1052,986,122,309,200,720,1,1,61247181,590,-9.84,3.46,12,1.43,-98.00,279.00,1380,20240510,-30.14,634,20250325,52.05,1237,-22.07,20250429,634,52.05,20250325,1378,-30.04,20240516,634,52.05,20250325,0.00,Y,083660,200,122 억,,303353,N,N,0,N,00,N
20250516,130548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,956,-74,5,-7.18,803617464,857531,249.46,990,999,871,1339,721,1030,937.13,0.50,0,63292,1104,1067,1038,1001,972,1052,986,122,309,200,720,1,1,61247181,586,-9.76,3.43,12,1.40,-98.00,279.00,1380,20240510,-30.72,634,20250325,50.79,1237,-22.72,20250429,634,50.79,20250325,1378,-30.62,20240516,634,50.79,20250325,0.00,Y,083660,200,122 억,,303353,N,N,0,N,00,N
20250516,120550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,951,-79,5,-7.67,742967713,793985,230.97,990,999,871,1339,721,1030,935.75,0.50,0,65956,1104,1067,1038,1001,972,1052,986,122,309,200,720,1,1,61247181,582,-9.70,3.41,12,1.30,-98.00,279.00,1380,20240510,-31.09,634,20250325,50.00,1237,-23.12,20250429,634,50.00,20250325,1378,-30.99,20240516,634,50.00,20250325,0.00,Y,083660,200,122 억,,303353,N,N,0,N,00,N
20250516,110530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,977,-53,5,-5.15,518755527,561631,163.38,990,999,871,1339,721,1030,923.66,0.50,0,58612,1104,1067,1038,1001,972,1052,986,122,309,200,720,1,1,61247181,598,-9.97,3.50,12,0.92,-98.00,279.00,1380,20240510,-29.20,634,20250325,54.10,1237,-21.02,20250429,634,54.10,20250325,1378,-29.10,20240516,634,54.10,20250325,0.00,Y,083660,200,122 억,,303353,N,N,0,N,00,N
20250516,100553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,-96,5,-9.32,436272926,474473,138.03,990,999,871,1339,721,1030,919.49,0.50,0,42576,1104,1067,1038,1001,972,1052,986,122,309,200,720,1,1,61247181,572,-9.53,3.35,12,0.77,-98.00,279.00,1380,20240510,-32.32,634,20250325,47.32,1237,-24.49,20250429,634,47.32,20250325,1378,-32.22,20240516,634,47.32,20250325,0.00,Y,083660,200,122 억,,303353,N,N,0,N,00,N
20250516,090552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,-96,5,-9.32,261405636,286581,83.37,990,999,871,1339,721,1030,912.15,0.50,0,53397,1104,1067,1038,1001,972,1052,986,122,309,200,720,1,1,61247181,572,-9.53,3.35,12,0.47,-98.00,279.00,1380,20240510,-32.32,634,20250325,47.32,1237,-24.49,20250429,634,47.32,20250325,1378,-32.22,20240516,634,47.32,20250325,0.00,Y,083660,200,122 억,,303353,N,N,0,N,00,N
20250515,160631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,-45,5,-4.19,352801753,343457,57.11,1075,1075,1009,1397,753,1075,1027.19,0.51,0,-6047,1126,1100,1053,1027,980,1113,1040,122,322,200,750,1,1,61247181,631,-10.51,3.69,12,0.56,-98.00,279.00,1380,20240510,-25.36,634,20250325,62.46,1237,-16.73,20250429,634,62.46,20250325,1378,-25.25,20240516,634,62.46,20250325,0.00,Y,083660,200,122 억,,309343,N,N,0,N,00,N
20250515,150637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1026,-49,5,-4.56,345202298,336057,55.88,1075,1075,1009,1397,753,1075,1027.21,0.51,0,-5508,1126,1100,1053,1027,980,1113,1040,122,322,200,750,1,1,61247181,628,-10.47,3.68,12,0.55,-98.00,279.00,1380,20240510,-25.65,634,20250325,61.83,1237,-17.06,20250429,634,61.83,20250325,1378,-25.54,20240516,634,61.83,20250325,0.00,Y,083660,200,122 억,,309343,N,N,0,N,00,N
20250515,140638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,-51,5,-4.74,307111836,298571,49.64,1075,1075,1010,1397,753,1075,1028.61,0.51,0,-17752,1126,1100,1053,1027,980,1113,1040,122,322,200,750,1,1,61247181,627,-10.45,3.67,12,0.49,-98.00,279.00,1380,20240510,-25.80,634,20250325,61.51,1237,-17.22,20250429,634,61.51,20250325,1378,-25.69,20240516,634,61.51,20250325,0.00,Y,083660,200,122 억,,309343,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 160545 57 100.00 KOSDAQ 화학 N N N N N 963 -67 5 -6.50 963463814 1026643 298.66 990 999 871 1339 721 1030 938.46 0.50 0 115800 1104 1067 1038 1001 972 1052 986 122 309 200 720 1 1 61247181 590 -9.83 3.45 12 1.68 -98.00 279.00 1380 20240510 -30.22 634 20250325 51.89 1237 -22.15 20250429 634 51.89 20250325 1378 -30.12 20240516 634 51.89 20250325 0.00 Y 083660 200 122 억 303353 N N 0 N 00 N
3 20250516 150553 57 100.00 KOSDAQ 화학 N N N N N 940 -90 5 -8.74 938044093 999922 290.88 990 999 871 1339 721 1030 938.12 0.50 0 120829 1104 1067 1038 1001 972 1052 986 122 309 200 720 1 1 61247181 576 -9.59 3.37 12 1.63 -98.00 279.00 1380 20240510 -31.88 634 20250325 48.26 1237 -24.01 20250429 634 48.26 20250325 1378 -31.79 20240516 634 48.26 20250325 0.00 Y 083660 200 122 억 303353 N N 0 N 00 N
4 20250516 140550 57 100.00 KOSDAQ 화학 N N N N N 964 -66 5 -6.41 818806277 873350 254.06 990 999 871 1339 721 1030 937.55 0.50 0 63202 1104 1067 1038 1001 972 1052 986 122 309 200 720 1 1 61247181 590 -9.84 3.46 12 1.43 -98.00 279.00 1380 20240510 -30.14 634 20250325 52.05 1237 -22.07 20250429 634 52.05 20250325 1378 -30.04 20240516 634 52.05 20250325 0.00 Y 083660 200 122 억 303353 N N 0 N 00 N
5 20250516 130548 57 100.00 KOSDAQ 화학 N N N N N 956 -74 5 -7.18 803617464 857531 249.46 990 999 871 1339 721 1030 937.13 0.50 0 63292 1104 1067 1038 1001 972 1052 986 122 309 200 720 1 1 61247181 586 -9.76 3.43 12 1.40 -98.00 279.00 1380 20240510 -30.72 634 20250325 50.79 1237 -22.72 20250429 634 50.79 20250325 1378 -30.62 20240516 634 50.79 20250325 0.00 Y 083660 200 122 억 303353 N N 0 N 00 N
6 20250516 120550 57 100.00 KOSDAQ 화학 N N N N N 951 -79 5 -7.67 742967713 793985 230.97 990 999 871 1339 721 1030 935.75 0.50 0 65956 1104 1067 1038 1001 972 1052 986 122 309 200 720 1 1 61247181 582 -9.70 3.41 12 1.30 -98.00 279.00 1380 20240510 -31.09 634 20250325 50.00 1237 -23.12 20250429 634 50.00 20250325 1378 -30.99 20240516 634 50.00 20250325 0.00 Y 083660 200 122 억 303353 N N 0 N 00 N
7 20250516 110530 57 100.00 KOSDAQ 화학 N N N N N 977 -53 5 -5.15 518755527 561631 163.38 990 999 871 1339 721 1030 923.66 0.50 0 58612 1104 1067 1038 1001 972 1052 986 122 309 200 720 1 1 61247181 598 -9.97 3.50 12 0.92 -98.00 279.00 1380 20240510 -29.20 634 20250325 54.10 1237 -21.02 20250429 634 54.10 20250325 1378 -29.10 20240516 634 54.10 20250325 0.00 Y 083660 200 122 억 303353 N N 0 N 00 N
8 20250516 100553 57 100.00 KOSDAQ 화학 N N N N N 934 -96 5 -9.32 436272926 474473 138.03 990 999 871 1339 721 1030 919.49 0.50 0 42576 1104 1067 1038 1001 972 1052 986 122 309 200 720 1 1 61247181 572 -9.53 3.35 12 0.77 -98.00 279.00 1380 20240510 -32.32 634 20250325 47.32 1237 -24.49 20250429 634 47.32 20250325 1378 -32.22 20240516 634 47.32 20250325 0.00 Y 083660 200 122 억 303353 N N 0 N 00 N
9 20250516 090552 57 100.00 KOSDAQ 화학 N N N N N 934 -96 5 -9.32 261405636 286581 83.37 990 999 871 1339 721 1030 912.15 0.50 0 53397 1104 1067 1038 1001 972 1052 986 122 309 200 720 1 1 61247181 572 -9.53 3.35 12 0.47 -98.00 279.00 1380 20240510 -32.32 634 20250325 47.32 1237 -24.49 20250429 634 47.32 20250325 1378 -32.22 20240516 634 47.32 20250325 0.00 Y 083660 200 122 억 303353 N N 0 N 00 N
10 20250515 160631 57 100.00 KOSDAQ 화학 N N N N N 1030 -45 5 -4.19 352801753 343457 57.11 1075 1075 1009 1397 753 1075 1027.19 0.51 0 -6047 1126 1100 1053 1027 980 1113 1040 122 322 200 750 1 1 61247181 631 -10.51 3.69 12 0.56 -98.00 279.00 1380 20240510 -25.36 634 20250325 62.46 1237 -16.73 20250429 634 62.46 20250325 1378 -25.25 20240516 634 62.46 20250325 0.00 Y 083660 200 122 억 309343 N N 0 N 00 N
11 20250515 150637 57 100.00 KOSDAQ 화학 N N N N N 1026 -49 5 -4.56 345202298 336057 55.88 1075 1075 1009 1397 753 1075 1027.21 0.51 0 -5508 1126 1100 1053 1027 980 1113 1040 122 322 200 750 1 1 61247181 628 -10.47 3.68 12 0.55 -98.00 279.00 1380 20240510 -25.65 634 20250325 61.83 1237 -17.06 20250429 634 61.83 20250325 1378 -25.54 20240516 634 61.83 20250325 0.00 Y 083660 200 122 억 309343 N N 0 N 00 N
12 20250515 140638 57 100.00 KOSDAQ 화학 N N N N N 1024 -51 5 -4.74 307111836 298571 49.64 1075 1075 1010 1397 753 1075 1028.61 0.51 0 -17752 1126 1100 1053 1027 980 1113 1040 122 322 200 750 1 1 61247181 627 -10.45 3.67 12 0.49 -98.00 279.00 1380 20240510 -25.80 634 20250325 61.51 1237 -17.22 20250429 634 61.51 20250325 1378 -25.69 20240516 634 61.51 20250325 0.00 Y 083660 200 122 억 309343 N N 0 N 00 N