ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052260/price/prices-20250301.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
20250312,160523,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4695,70,2,1.51,379506930,81196,142.86,4600,4720,4600,6010,3240,4625,4673.96,2.84,0,5306,4714,4669,4587,4542,4460,4692,4565,150,1385,500,3420,5,1,30000000,1409,17.45,1.04,12,0.27,269.00,4533.00,7900,20240517,-40.57,3865,20241209,21.47,4970,-5.53,20250205,4390,6.95,20250102,13380,-64.91,20240516,3865,21.47,20241209,2.36,N,052260,500,150 억,,851068,N,N,0,N,00,N
20250312,150523,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4645,20,2,0.43,358461490,76685,134.92,4600,4720,4600,6010,3240,4625,4674.47,2.84,0,6655,4714,4669,4587,4542,4460,4692,4565,150,1385,500,3420,5,1,30000000,1394,17.27,1.02,12,0.26,269.00,4533.00,7900,20240517,-41.20,3865,20241209,20.18,4970,-6.54,20250205,4390,5.81,20250102,13380,-65.28,20240516,3865,20.18,20241209,2.36,N,052260,500,150 억,,851068,N,N,0,N,00,N
20250312,140522,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4700,75,2,1.62,299034630,63916,112.45,4600,4720,4600,6010,3240,4625,4678.56,2.84,0,6549,4714,4669,4587,4542,4460,4692,4565,150,1385,500,3420,5,1,30000000,1410,17.47,1.04,12,0.21,269.00,4533.00,7900,20240517,-40.51,3865,20241209,21.60,4970,-5.43,20250205,4390,7.06,20250102,13380,-64.87,20240516,3865,21.60,20241209,2.36,N,052260,500,150 억,,851068,N,N,0,N,00,N
20250312,130523,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4715,90,2,1.95,258458070,55275,97.25,4600,4720,4600,6010,3240,4625,4675.86,2.84,0,9192,4714,4669,4587,4542,4460,4692,4565,150,1385,500,3420,5,1,30000000,1415,17.53,1.04,12,0.18,269.00,4533.00,7900,20240517,-40.32,3865,20241209,21.99,4970,-5.13,20250205,4390,7.40,20250102,13380,-64.76,20240516,3865,21.99,20241209,2.36,N,052260,500,150 억,,851068,N,N,0,N,00,N
20250312,120524,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4680,55,2,1.19,200060475,42831,75.36,4600,4695,4600,6010,3240,4625,4670.93,2.84,0,9169,4714,4669,4587,4542,4460,4692,4565,150,1385,500,3420,5,1,30000000,1404,17.40,1.03,12,0.14,269.00,4533.00,7900,20240517,-40.76,3865,20241209,21.09,4970,-5.84,20250205,4390,6.61,20250102,13380,-65.02,20240516,3865,21.09,20241209,2.36,N,052260,500,150 억,,851068,N,N,0,N,00,N
20250312,110520,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4675,50,2,1.08,124843195,26763,47.09,4600,4695,4600,6010,3240,4625,4664.77,2.84,0,4567,4714,4669,4587,4542,4460,4692,4565,150,1385,500,3420,5,1,30000000,1403,17.38,1.03,12,0.09,269.00,4533.00,7900,20240517,-40.82,3865,20241209,20.96,4970,-5.94,20250205,4390,6.49,20250102,13380,-65.06,20240516,3865,20.96,20241209,2.36,N,052260,500,150 억,,851068,N,N,0,N,00,N
20250312,100522,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4670,45,2,0.97,96102030,20598,36.24,4600,4695,4600,6010,3240,4625,4665.60,2.84,0,2965,4714,4669,4587,4542,4460,4692,4565,150,1385,500,3420,5,1,30000000,1401,17.36,1.03,12,0.07,269.00,4533.00,7900,20240517,-40.89,3865,20241209,20.83,4970,-6.04,20250205,4390,6.38,20250102,13380,-65.10,20240516,3865,20.83,20241209,2.36,N,052260,500,150 억,,851068,N,N,0,N,00,N
20250312,090524,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4625,0,3,0.00,6416460,1391,2.45,4600,4625,4600,6010,3240,4625,4612.84,2.84,0,940,4714,4669,4587,4542,4460,4692,4565,150,1385,500,3420,5,1,30000000,1388,17.19,1.02,12,0.00,269.00,4533.00,7900,20240517,-41.46,3865,20241209,19.66,4970,-6.94,20250205,4390,5.35,20250102,13380,-65.43,20240516,3865,19.66,20241209,2.36,N,052260,500,150 억,,851068,N,N,0,N,00,N
20250311,160517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4625,20,2,0.43,249631321,54812,147.54,4550,4632,4505,5980,3225,4605,4554.32,2.82,0,-6384,4711,4657,4586,4532,4461,4685,4560,150,1375,500,3400,5,1,30000000,1388,17.19,1.02,12,0.18,269.00,4533.00,7900,20240517,-41.46,3865,20241209,19.66,4970,-6.94,20250205,4390,5.35,20250102,13380,-65.43,20240516,3865,19.66,20241209,2.36,N,052260,500,150 억,,847452,N,N,0,N,00,N
20250311,150521,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4600,-5,5,-0.11,246551076,54145,145.75,4550,4632,4505,5980,3225,4605,4553.53,2.82,0,-6264,4711,4657,4586,4532,4461,4685,4560,150,1375,500,3400,5,1,30000000,1380,17.10,1.01,12,0.18,269.00,4533.00,7900,20240517,-41.77,3865,20241209,19.02,4970,-7.44,20250205,4390,4.78,20250102,13380,-65.62,20240516,3865,19.02,20241209,2.36,N,052260,500,150 억,,847452,N,N,0,N,00,N
20250311,140521,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4610,5,2,0.11,236811951,52024,140.04,4550,4632,4505,5980,3225,4605,4551.98,2.82,0,-5234,4711,4657,4586,4532,4461,4685,4560,150,1375,500,3400,5,1,30000000,1383,17.14,1.02,12,0.17,269.00,4533.00,7900,20240517,-41.65,3865,20241209,19.28,4970,-7.24,20250205,4390,5.01,20250102,13380,-65.55,20240516,3865,19.28,20241209,2.36,N,052260,500,150 억,,847452,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 20250312 160523 55 60.00 KOSDAQ 화학 N N N Y 60 N 4695 70 2 1.51 379506930 81196 142.86 4600 4720 4600 6010 3240 4625 4673.96 2.84 0 5306 4714 4669 4587 4542 4460 4692 4565 150 1385 500 3420 5 1 30000000 1409 17.45 1.04 12 0.27 269.00 4533.00 7900 20240517 -40.57 3865 20241209 21.47 4970 -5.53 20250205 4390 6.95 20250102 13380 -64.91 20240516 3865 21.47 20241209 2.36 N 052260 500 150 억 851068 N N 0 N 00 N
3 20250312 150523 55 60.00 KOSDAQ 화학 N N N Y 60 N 4645 20 2 0.43 358461490 76685 134.92 4600 4720 4600 6010 3240 4625 4674.47 2.84 0 6655 4714 4669 4587 4542 4460 4692 4565 150 1385 500 3420 5 1 30000000 1394 17.27 1.02 12 0.26 269.00 4533.00 7900 20240517 -41.20 3865 20241209 20.18 4970 -6.54 20250205 4390 5.81 20250102 13380 -65.28 20240516 3865 20.18 20241209 2.36 N 052260 500 150 억 851068 N N 0 N 00 N
4 20250312 140522 55 60.00 KOSDAQ 화학 N N N Y 60 N 4700 75 2 1.62 299034630 63916 112.45 4600 4720 4600 6010 3240 4625 4678.56 2.84 0 6549 4714 4669 4587 4542 4460 4692 4565 150 1385 500 3420 5 1 30000000 1410 17.47 1.04 12 0.21 269.00 4533.00 7900 20240517 -40.51 3865 20241209 21.60 4970 -5.43 20250205 4390 7.06 20250102 13380 -64.87 20240516 3865 21.60 20241209 2.36 N 052260 500 150 억 851068 N N 0 N 00 N
5 20250312 130523 55 60.00 KOSDAQ 화학 N N N Y 60 N 4715 90 2 1.95 258458070 55275 97.25 4600 4720 4600 6010 3240 4625 4675.86 2.84 0 9192 4714 4669 4587 4542 4460 4692 4565 150 1385 500 3420 5 1 30000000 1415 17.53 1.04 12 0.18 269.00 4533.00 7900 20240517 -40.32 3865 20241209 21.99 4970 -5.13 20250205 4390 7.40 20250102 13380 -64.76 20240516 3865 21.99 20241209 2.36 N 052260 500 150 억 851068 N N 0 N 00 N
6 20250312 120524 55 60.00 KOSDAQ 화학 N N N Y 60 N 4680 55 2 1.19 200060475 42831 75.36 4600 4695 4600 6010 3240 4625 4670.93 2.84 0 9169 4714 4669 4587 4542 4460 4692 4565 150 1385 500 3420 5 1 30000000 1404 17.40 1.03 12 0.14 269.00 4533.00 7900 20240517 -40.76 3865 20241209 21.09 4970 -5.84 20250205 4390 6.61 20250102 13380 -65.02 20240516 3865 21.09 20241209 2.36 N 052260 500 150 억 851068 N N 0 N 00 N
7 20250312 110520 55 60.00 KOSDAQ 화학 N N N Y 60 N 4675 50 2 1.08 124843195 26763 47.09 4600 4695 4600 6010 3240 4625 4664.77 2.84 0 4567 4714 4669 4587 4542 4460 4692 4565 150 1385 500 3420 5 1 30000000 1403 17.38 1.03 12 0.09 269.00 4533.00 7900 20240517 -40.82 3865 20241209 20.96 4970 -5.94 20250205 4390 6.49 20250102 13380 -65.06 20240516 3865 20.96 20241209 2.36 N 052260 500 150 억 851068 N N 0 N 00 N
8 20250312 100522 55 60.00 KOSDAQ 화학 N N N Y 60 N 4670 45 2 0.97 96102030 20598 36.24 4600 4695 4600 6010 3240 4625 4665.60 2.84 0 2965 4714 4669 4587 4542 4460 4692 4565 150 1385 500 3420 5 1 30000000 1401 17.36 1.03 12 0.07 269.00 4533.00 7900 20240517 -40.89 3865 20241209 20.83 4970 -6.04 20250205 4390 6.38 20250102 13380 -65.10 20240516 3865 20.83 20241209 2.36 N 052260 500 150 억 851068 N N 0 N 00 N
9 20250312 090524 55 60.00 KOSDAQ 화학 N N N Y 60 N 4625 0 3 0.00 6416460 1391 2.45 4600 4625 4600 6010 3240 4625 4612.84 2.84 0 940 4714 4669 4587 4542 4460 4692 4565 150 1385 500 3420 5 1 30000000 1388 17.19 1.02 12 0.00 269.00 4533.00 7900 20240517 -41.46 3865 20241209 19.66 4970 -6.94 20250205 4390 5.35 20250102 13380 -65.43 20240516 3865 19.66 20241209 2.36 N 052260 500 150 억 851068 N N 0 N 00 N
10 20250311 160517 55 60.00 KOSDAQ 화학 N N N Y 60 N 4625 20 2 0.43 249631321 54812 147.54 4550 4632 4505 5980 3225 4605 4554.32 2.82 0 -6384 4711 4657 4586 4532 4461 4685 4560 150 1375 500 3400 5 1 30000000 1388 17.19 1.02 12 0.18 269.00 4533.00 7900 20240517 -41.46 3865 20241209 19.66 4970 -6.94 20250205 4390 5.35 20250102 13380 -65.43 20240516 3865 19.66 20241209 2.36 N 052260 500 150 억 847452 N N 0 N 00 N
11 20250311 150521 55 60.00 KOSDAQ 화학 N N N Y 60 N 4600 -5 5 -0.11 246551076 54145 145.75 4550 4632 4505 5980 3225 4605 4553.53 2.82 0 -6264 4711 4657 4586 4532 4461 4685 4560 150 1375 500 3400 5 1 30000000 1380 17.10 1.01 12 0.18 269.00 4533.00 7900 20240517 -41.77 3865 20241209 19.02 4970 -7.44 20250205 4390 4.78 20250102 13380 -65.62 20240516 3865 19.02 20241209 2.36 N 052260 500 150 억 847452 N N 0 N 00 N
12 20250311 140521 55 60.00 KOSDAQ 화학 N N N Y 60 N 4610 5 2 0.11 236811951 52024 140.04 4550 4632 4505 5980 3225 4605 4551.98 2.82 0 -5234 4711 4657 4586 4532 4461 4685 4560 150 1375 500 3400 5 1 30000000 1383 17.14 1.02 12 0.17 269.00 4533.00 7900 20240517 -41.65 3865 20241209 19.28 4970 -7.24 20250205 4390 5.01 20250102 13380 -65.55 20240516 3865 19.28 20241209 2.36 N 052260 500 150 억 847452 N N 0 N 00 N