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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160530,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4535,-80,5,-1.73,534778155,118060,439.72,4615,4640,4500,5990,3235,4615,4529.71,2.87,0,-37767,4708,4661,4623,4576,4538,4642,4557,150,1375,500,3410,5,1,30000000,1361,23.87,0.99,12,0.39,190.00,4600.00,7900,20240517,-42.59,3865,20241209,17.34,4970,-8.75,20250205,4390,3.30,20250102,13380,-66.11,20240516,3865,17.34,20241209,2.41,N,052260,500,150 억,,861808,N,N,0,N,00,N
20250318,150533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4525,-90,5,-1.95,507115045,111944,416.94,4615,4640,4500,5990,3235,4615,4530.08,2.87,0,-33582,4708,4661,4623,4576,4538,4642,4557,150,1375,500,3410,5,1,30000000,1358,23.82,0.98,12,0.37,190.00,4600.00,7900,20240517,-42.72,3865,20241209,17.08,4970,-8.95,20250205,4390,3.08,20250102,13380,-66.18,20240516,3865,17.08,20241209,2.41,N,052260,500,150 억,,861808,N,N,0,N,00,N
20250318,140532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4535,-80,5,-1.73,488312380,107790,401.47,4615,4640,4500,5990,3235,4615,4530.22,2.87,0,-30737,4708,4661,4623,4576,4538,4642,4557,150,1375,500,3410,5,1,30000000,1361,23.87,0.99,12,0.36,190.00,4600.00,7900,20240517,-42.59,3865,20241209,17.34,4970,-8.75,20250205,4390,3.30,20250102,13380,-66.11,20240516,3865,17.34,20241209,2.41,N,052260,500,150 억,,861808,N,N,0,N,00,N
20250318,130531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4505,-110,5,-2.38,428784310,94605,352.36,4615,4640,4500,5990,3235,4615,4532.36,2.87,0,-20707,4708,4661,4623,4576,4538,4642,4557,150,1375,500,3410,5,1,30000000,1352,23.71,0.98,12,0.32,190.00,4600.00,7900,20240517,-42.97,3865,20241209,16.56,4970,-9.36,20250205,4390,2.62,20250102,13380,-66.33,20240516,3865,16.56,20241209,2.41,N,052260,500,150 억,,861808,N,N,0,N,00,N
20250318,120531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4530,-85,5,-1.84,287612700,63290,235.73,4615,4640,4515,5990,3235,4615,4544.36,2.87,0,-8909,4708,4661,4623,4576,4538,4642,4557,150,1375,500,3410,5,1,30000000,1359,23.84,0.98,12,0.21,190.00,4600.00,7900,20240517,-42.66,3865,20241209,17.21,4970,-8.85,20250205,4390,3.19,20250102,13380,-66.14,20240516,3865,17.21,20241209,2.41,N,052260,500,150 억,,861808,N,N,0,N,00,N
20250318,110530,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4530,-85,5,-1.84,225257785,49512,184.41,4615,4640,4515,5990,3235,4615,4549.56,2.87,0,3037,4708,4661,4623,4576,4538,4642,4557,150,1375,500,3410,5,1,30000000,1359,23.84,0.98,12,0.17,190.00,4600.00,7900,20240517,-42.66,3865,20241209,17.21,4970,-8.85,20250205,4390,3.19,20250102,13380,-66.14,20240516,3865,17.21,20241209,2.41,N,052260,500,150 억,,861808,N,N,0,N,00,N
20250318,100532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4560,-55,5,-1.19,68700946,15010,55.91,4615,4640,4555,5990,3235,4615,4577.01,2.87,0,-6727,4708,4661,4623,4576,4538,4642,4557,150,1375,500,3410,5,1,30000000,1368,24.00,0.99,12,0.05,190.00,4600.00,7900,20240517,-42.28,3865,20241209,17.98,4970,-8.25,20250205,4390,3.87,20250102,13380,-65.92,20240516,3865,17.98,20241209,2.41,N,052260,500,150 억,,861808,N,N,0,N,00,N
20250318,090533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4615,0,3,0.00,4441780,959,3.57,4615,4640,4615,5990,3235,4615,4631.68,2.87,0,-229,4708,4661,4623,4576,4538,4642,4557,150,1375,500,3410,5,1,30000000,1385,24.29,1.00,12,0.00,190.00,4600.00,7900,20240517,-41.58,3865,20241209,19.40,4970,-7.14,20250205,4390,5.13,20250102,13380,-65.51,20240516,3865,19.40,20241209,2.41,N,052260,500,150 억,,861808,N,N,0,N,00,N
20250317,160530,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4615,5,2,0.11,123741745,26848,56.30,4635,4670,4585,5990,3230,4610,4608.97,2.90,0,-8854,4753,4681,4598,4526,4443,4640,4485,150,1380,500,3410,5,1,30000000,1385,24.29,1.00,12,0.09,190.00,4600.00,7900,20240517,-41.58,3865,20241209,19.40,4970,-7.14,20250205,4390,5.13,20250102,13380,-65.51,20240516,3865,19.40,20241209,2.39,N,052260,500,150 억,,871233,N,N,0,N,00,N
20250317,150530,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4600,-10,5,-0.22,105565440,22894,48.01,4635,4670,4595,5990,3230,4610,4611.05,2.90,0,-5990,4753,4681,4598,4526,4443,4640,4485,150,1380,500,3410,5,1,30000000,1380,24.21,1.00,12,0.08,190.00,4600.00,7900,20240517,-41.77,3865,20241209,19.02,4970,-7.44,20250205,4390,4.78,20250102,13380,-65.62,20240516,3865,19.02,20241209,2.39,N,052260,500,150 억,,871233,N,N,0,N,00,N
20250317,140531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4610,0,3,0.00,77340160,16757,35.14,4635,4670,4600,5990,3230,4610,4615.39,2.90,0,-2433,4753,4681,4598,4526,4443,4640,4485,150,1380,500,3410,5,1,30000000,1383,24.26,1.00,12,0.06,190.00,4600.00,7900,20240517,-41.65,3865,20241209,19.28,4970,-7.24,20250205,4390,5.01,20250102,13380,-65.55,20240516,3865,19.28,20241209,2.39,N,052260,500,150 억,,871233,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 20250318 160530 55 60.00 KOSDAQ 화학 N N N Y 60 N 4535 -80 5 -1.73 534778155 118060 439.72 4615 4640 4500 5990 3235 4615 4529.71 2.87 0 -37767 4708 4661 4623 4576 4538 4642 4557 150 1375 500 3410 5 1 30000000 1361 23.87 0.99 12 0.39 190.00 4600.00 7900 20240517 -42.59 3865 20241209 17.34 4970 -8.75 20250205 4390 3.30 20250102 13380 -66.11 20240516 3865 17.34 20241209 2.41 N 052260 500 150 억 861808 N N 0 N 00 N
3 20250318 150533 55 60.00 KOSDAQ 화학 N N N Y 60 N 4525 -90 5 -1.95 507115045 111944 416.94 4615 4640 4500 5990 3235 4615 4530.08 2.87 0 -33582 4708 4661 4623 4576 4538 4642 4557 150 1375 500 3410 5 1 30000000 1358 23.82 0.98 12 0.37 190.00 4600.00 7900 20240517 -42.72 3865 20241209 17.08 4970 -8.95 20250205 4390 3.08 20250102 13380 -66.18 20240516 3865 17.08 20241209 2.41 N 052260 500 150 억 861808 N N 0 N 00 N
4 20250318 140532 55 60.00 KOSDAQ 화학 N N N Y 60 N 4535 -80 5 -1.73 488312380 107790 401.47 4615 4640 4500 5990 3235 4615 4530.22 2.87 0 -30737 4708 4661 4623 4576 4538 4642 4557 150 1375 500 3410 5 1 30000000 1361 23.87 0.99 12 0.36 190.00 4600.00 7900 20240517 -42.59 3865 20241209 17.34 4970 -8.75 20250205 4390 3.30 20250102 13380 -66.11 20240516 3865 17.34 20241209 2.41 N 052260 500 150 억 861808 N N 0 N 00 N
5 20250318 130531 55 60.00 KOSDAQ 화학 N N N Y 60 N 4505 -110 5 -2.38 428784310 94605 352.36 4615 4640 4500 5990 3235 4615 4532.36 2.87 0 -20707 4708 4661 4623 4576 4538 4642 4557 150 1375 500 3410 5 1 30000000 1352 23.71 0.98 12 0.32 190.00 4600.00 7900 20240517 -42.97 3865 20241209 16.56 4970 -9.36 20250205 4390 2.62 20250102 13380 -66.33 20240516 3865 16.56 20241209 2.41 N 052260 500 150 억 861808 N N 0 N 00 N
6 20250318 120531 55 60.00 KOSDAQ 화학 N N N Y 60 N 4530 -85 5 -1.84 287612700 63290 235.73 4615 4640 4515 5990 3235 4615 4544.36 2.87 0 -8909 4708 4661 4623 4576 4538 4642 4557 150 1375 500 3410 5 1 30000000 1359 23.84 0.98 12 0.21 190.00 4600.00 7900 20240517 -42.66 3865 20241209 17.21 4970 -8.85 20250205 4390 3.19 20250102 13380 -66.14 20240516 3865 17.21 20241209 2.41 N 052260 500 150 억 861808 N N 0 N 00 N
7 20250318 110530 55 60.00 KOSDAQ 화학 N N N Y 60 N 4530 -85 5 -1.84 225257785 49512 184.41 4615 4640 4515 5990 3235 4615 4549.56 2.87 0 3037 4708 4661 4623 4576 4538 4642 4557 150 1375 500 3410 5 1 30000000 1359 23.84 0.98 12 0.17 190.00 4600.00 7900 20240517 -42.66 3865 20241209 17.21 4970 -8.85 20250205 4390 3.19 20250102 13380 -66.14 20240516 3865 17.21 20241209 2.41 N 052260 500 150 억 861808 N N 0 N 00 N
8 20250318 100532 55 60.00 KOSDAQ 화학 N N N Y 60 N 4560 -55 5 -1.19 68700946 15010 55.91 4615 4640 4555 5990 3235 4615 4577.01 2.87 0 -6727 4708 4661 4623 4576 4538 4642 4557 150 1375 500 3410 5 1 30000000 1368 24.00 0.99 12 0.05 190.00 4600.00 7900 20240517 -42.28 3865 20241209 17.98 4970 -8.25 20250205 4390 3.87 20250102 13380 -65.92 20240516 3865 17.98 20241209 2.41 N 052260 500 150 억 861808 N N 0 N 00 N
9 20250318 090533 55 60.00 KOSDAQ 화학 N N N Y 60 N 4615 0 3 0.00 4441780 959 3.57 4615 4640 4615 5990 3235 4615 4631.68 2.87 0 -229 4708 4661 4623 4576 4538 4642 4557 150 1375 500 3410 5 1 30000000 1385 24.29 1.00 12 0.00 190.00 4600.00 7900 20240517 -41.58 3865 20241209 19.40 4970 -7.14 20250205 4390 5.13 20250102 13380 -65.51 20240516 3865 19.40 20241209 2.41 N 052260 500 150 억 861808 N N 0 N 00 N
10 20250317 160530 55 60.00 KOSDAQ 화학 N N N Y 60 N 4615 5 2 0.11 123741745 26848 56.30 4635 4670 4585 5990 3230 4610 4608.97 2.90 0 -8854 4753 4681 4598 4526 4443 4640 4485 150 1380 500 3410 5 1 30000000 1385 24.29 1.00 12 0.09 190.00 4600.00 7900 20240517 -41.58 3865 20241209 19.40 4970 -7.14 20250205 4390 5.13 20250102 13380 -65.51 20240516 3865 19.40 20241209 2.39 N 052260 500 150 억 871233 N N 0 N 00 N
11 20250317 150530 55 60.00 KOSDAQ 화학 N N N Y 60 N 4600 -10 5 -0.22 105565440 22894 48.01 4635 4670 4595 5990 3230 4610 4611.05 2.90 0 -5990 4753 4681 4598 4526 4443 4640 4485 150 1380 500 3410 5 1 30000000 1380 24.21 1.00 12 0.08 190.00 4600.00 7900 20240517 -41.77 3865 20241209 19.02 4970 -7.44 20250205 4390 4.78 20250102 13380 -65.62 20240516 3865 19.02 20241209 2.39 N 052260 500 150 억 871233 N N 0 N 00 N
12 20250317 140531 55 60.00 KOSDAQ 화학 N N N Y 60 N 4610 0 3 0.00 77340160 16757 35.14 4635 4670 4600 5990 3230 4610 4615.39 2.90 0 -2433 4753 4681 4598 4526 4443 4640 4485 150 1380 500 3410 5 1 30000000 1383 24.26 1.00 12 0.06 190.00 4600.00 7900 20240517 -41.65 3865 20241209 19.28 4970 -7.24 20250205 4390 5.01 20250102 13380 -65.55 20240516 3865 19.28 20241209 2.39 N 052260 500 150 억 871233 N N 0 N 00 N