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
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
20250512,160619,58,100.00,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
20250512,150626,58,100.00,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
20250512,140625,58,100.00,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
20250512,130624,58,100.00,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
20250512,120626,58,100.00,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
20250512,110625,58,100.00,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
20250512,100623,58,100.00,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
20250512,090624,58,100.00,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
20250509,160620,58,100.00,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
20250509,150626,58,100.00,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
20250509,140623,58,100.00,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 20250512 160619 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 20250512 150626 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 20250512 140625 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 20250512 130624 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 20250512 120626 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 20250512 110625 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 20250512 100623 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 20250512 090624 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 20250509 160620 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 20250509 150626 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 20250509 140623 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