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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052260/price/prices-20250201.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
20250221,160535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4790,-10,5,-0.21,297226350,62550,27.38,4860,4860,4705,6240,3360,4800,4751.82,2.88,0,-6782,5046,4922,4796,4672,4546,4985,4735,150,1440,500,3550,5,1,30000000,1437,17.81,1.06,12,0.21,269.00,4533.00,7900,20240517,-39.37,3865,20241209,23.93,4970,-3.62,20250205,4390,9.11,20250102,13380,-64.20,20240516,3865,23.93,20241209,2.62,N,052260,500,150 억,,864850,N,N,0,N,00,N
20250221,150538,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4780,-20,5,-0.42,257755915,54256,23.75,4860,4860,4705,6240,3360,4800,4750.74,2.88,0,-7264,5046,4922,4796,4672,4546,4985,4735,150,1440,500,3550,5,1,30000000,1434,17.77,1.05,12,0.18,269.00,4533.00,7900,20240517,-39.49,3865,20241209,23.67,4970,-3.82,20250205,4390,8.88,20250102,13380,-64.28,20240516,3865,23.67,20241209,2.62,N,052260,500,150 억,,864850,N,N,0,N,00,N
20250221,140537,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4790,-10,5,-0.21,220044870,46347,20.29,4860,4860,4705,6240,3360,4800,4747.77,2.88,0,-10778,5046,4922,4796,4672,4546,4985,4735,150,1440,500,3550,5,1,30000000,1437,17.81,1.06,12,0.15,269.00,4533.00,7900,20240517,-39.37,3865,20241209,23.93,4970,-3.62,20250205,4390,9.11,20250102,13380,-64.20,20240516,3865,23.93,20241209,2.62,N,052260,500,150 억,,864850,N,N,0,N,00,N
20250221,130536,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4775,-25,5,-0.52,197399995,41607,18.22,4860,4860,4705,6240,3360,4800,4744.39,2.88,0,-8920,5046,4922,4796,4672,4546,4985,4735,150,1440,500,3550,5,1,30000000,1433,17.75,1.05,12,0.14,269.00,4533.00,7900,20240517,-39.56,3865,20241209,23.54,4970,-3.92,20250205,4390,8.77,20250102,13380,-64.31,20240516,3865,23.54,20241209,2.62,N,052260,500,150 억,,864850,N,N,0,N,00,N
20250221,120537,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4770,-30,5,-0.62,192505640,40583,17.77,4860,4860,4705,6240,3360,4800,4743.50,2.88,0,-8763,5046,4922,4796,4672,4546,4985,4735,150,1440,500,3550,5,1,30000000,1431,17.73,1.05,12,0.14,269.00,4533.00,7900,20240517,-39.62,3865,20241209,23.42,4970,-4.02,20250205,4390,8.66,20250102,13380,-64.35,20240516,3865,23.42,20241209,2.62,N,052260,500,150 억,,864850,N,N,0,N,00,N
20250221,110535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4765,-35,5,-0.73,164914215,34796,15.23,4860,4860,4705,6240,3360,4800,4739.46,2.88,0,-6448,5046,4922,4796,4672,4546,4985,4735,150,1440,500,3550,5,1,30000000,1430,17.71,1.05,12,0.12,269.00,4533.00,7900,20240517,-39.68,3865,20241209,23.29,4970,-4.12,20250205,4390,8.54,20250102,13380,-64.39,20240516,3865,23.29,20241209,2.62,N,052260,500,150 억,,864850,N,N,0,N,00,N
20250221,100535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4750,-50,5,-1.04,106137925,22402,9.81,4860,4860,4705,6240,3360,4800,4737.88,2.88,0,-3872,5046,4922,4796,4672,4546,4985,4735,150,1440,500,3550,5,1,30000000,1425,17.66,1.05,12,0.07,269.00,4533.00,7900,20240517,-39.87,3865,20241209,22.90,4970,-4.43,20250205,4390,8.20,20250102,13380,-64.50,20240516,3865,22.90,20241209,2.62,N,052260,500,150 억,,864850,N,N,0,N,00,N
20250221,090537,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4810,10,2,0.21,16686580,3475,1.52,4860,4860,4740,6240,3360,4800,4801.89,2.88,0,-1029,5046,4922,4796,4672,4546,4985,4735,150,1440,500,3550,5,1,30000000,1443,17.88,1.06,12,0.01,269.00,4533.00,7900,20240517,-39.11,3865,20241209,24.45,4970,-3.22,20250205,4390,9.57,20250102,13380,-64.05,20240516,3865,24.45,20241209,2.62,N,052260,500,150 억,,864850,N,N,0,N,00,N
20250220,160533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4800,50,2,1.05,1104616490,228397,263.80,4780,4920,4670,6170,3325,4750,4836.39,2.74,0,45258,4823,4786,4748,4711,4673,4767,4692,150,1420,500,3510,5,1,30000000,1440,17.84,1.06,12,0.76,269.00,4533.00,7900,20240517,-39.24,3865,20241209,24.19,4970,-3.42,20250205,4390,9.34,20250102,13380,-64.13,20240516,3865,24.19,20241209,2.59,N,052260,500,150 억,,820782,N,N,0,N,00,N
20250220,150534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4785,35,2,0.74,1061342360,219329,253.32,4780,4920,4670,6170,3325,4750,4839.04,2.74,0,42090,4823,4786,4748,4711,4673,4767,4692,150,1420,500,3510,5,1,30000000,1436,17.79,1.06,12,0.73,269.00,4533.00,7900,20240517,-39.43,3865,20241209,23.80,4970,-3.72,20250205,4390,9.00,20250102,13380,-64.24,20240516,3865,23.80,20241209,2.59,N,052260,500,150 억,,820782,N,N,0,N,00,N
20250220,140535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4790,40,2,0.84,1034010850,213611,246.72,4780,4920,4670,6170,3325,4750,4840.63,2.74,0,45233,4823,4786,4748,4711,4673,4767,4692,150,1420,500,3510,5,1,30000000,1437,17.81,1.06,12,0.71,269.00,4533.00,7900,20240517,-39.37,3865,20241209,23.93,4970,-3.62,20250205,4390,9.11,20250102,13380,-64.20,20240516,3865,23.93,20241209,2.59,N,052260,500,150 억,,820782,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 20250221 160535 55 60.00 KOSDAQ 화학 N N N Y 60 N 4790 -10 5 -0.21 297226350 62550 27.38 4860 4860 4705 6240 3360 4800 4751.82 2.88 0 -6782 5046 4922 4796 4672 4546 4985 4735 150 1440 500 3550 5 1 30000000 1437 17.81 1.06 12 0.21 269.00 4533.00 7900 20240517 -39.37 3865 20241209 23.93 4970 -3.62 20250205 4390 9.11 20250102 13380 -64.20 20240516 3865 23.93 20241209 2.62 N 052260 500 150 억 864850 N N 0 N 00 N
3 20250221 150538 55 60.00 KOSDAQ 화학 N N N Y 60 N 4780 -20 5 -0.42 257755915 54256 23.75 4860 4860 4705 6240 3360 4800 4750.74 2.88 0 -7264 5046 4922 4796 4672 4546 4985 4735 150 1440 500 3550 5 1 30000000 1434 17.77 1.05 12 0.18 269.00 4533.00 7900 20240517 -39.49 3865 20241209 23.67 4970 -3.82 20250205 4390 8.88 20250102 13380 -64.28 20240516 3865 23.67 20241209 2.62 N 052260 500 150 억 864850 N N 0 N 00 N
4 20250221 140537 55 60.00 KOSDAQ 화학 N N N Y 60 N 4790 -10 5 -0.21 220044870 46347 20.29 4860 4860 4705 6240 3360 4800 4747.77 2.88 0 -10778 5046 4922 4796 4672 4546 4985 4735 150 1440 500 3550 5 1 30000000 1437 17.81 1.06 12 0.15 269.00 4533.00 7900 20240517 -39.37 3865 20241209 23.93 4970 -3.62 20250205 4390 9.11 20250102 13380 -64.20 20240516 3865 23.93 20241209 2.62 N 052260 500 150 억 864850 N N 0 N 00 N
5 20250221 130536 55 60.00 KOSDAQ 화학 N N N Y 60 N 4775 -25 5 -0.52 197399995 41607 18.22 4860 4860 4705 6240 3360 4800 4744.39 2.88 0 -8920 5046 4922 4796 4672 4546 4985 4735 150 1440 500 3550 5 1 30000000 1433 17.75 1.05 12 0.14 269.00 4533.00 7900 20240517 -39.56 3865 20241209 23.54 4970 -3.92 20250205 4390 8.77 20250102 13380 -64.31 20240516 3865 23.54 20241209 2.62 N 052260 500 150 억 864850 N N 0 N 00 N
6 20250221 120537 55 60.00 KOSDAQ 화학 N N N Y 60 N 4770 -30 5 -0.62 192505640 40583 17.77 4860 4860 4705 6240 3360 4800 4743.50 2.88 0 -8763 5046 4922 4796 4672 4546 4985 4735 150 1440 500 3550 5 1 30000000 1431 17.73 1.05 12 0.14 269.00 4533.00 7900 20240517 -39.62 3865 20241209 23.42 4970 -4.02 20250205 4390 8.66 20250102 13380 -64.35 20240516 3865 23.42 20241209 2.62 N 052260 500 150 억 864850 N N 0 N 00 N
7 20250221 110535 55 60.00 KOSDAQ 화학 N N N Y 60 N 4765 -35 5 -0.73 164914215 34796 15.23 4860 4860 4705 6240 3360 4800 4739.46 2.88 0 -6448 5046 4922 4796 4672 4546 4985 4735 150 1440 500 3550 5 1 30000000 1430 17.71 1.05 12 0.12 269.00 4533.00 7900 20240517 -39.68 3865 20241209 23.29 4970 -4.12 20250205 4390 8.54 20250102 13380 -64.39 20240516 3865 23.29 20241209 2.62 N 052260 500 150 억 864850 N N 0 N 00 N
8 20250221 100535 55 60.00 KOSDAQ 화학 N N N Y 60 N 4750 -50 5 -1.04 106137925 22402 9.81 4860 4860 4705 6240 3360 4800 4737.88 2.88 0 -3872 5046 4922 4796 4672 4546 4985 4735 150 1440 500 3550 5 1 30000000 1425 17.66 1.05 12 0.07 269.00 4533.00 7900 20240517 -39.87 3865 20241209 22.90 4970 -4.43 20250205 4390 8.20 20250102 13380 -64.50 20240516 3865 22.90 20241209 2.62 N 052260 500 150 억 864850 N N 0 N 00 N
9 20250221 090537 55 60.00 KOSDAQ 화학 N N N Y 60 N 4810 10 2 0.21 16686580 3475 1.52 4860 4860 4740 6240 3360 4800 4801.89 2.88 0 -1029 5046 4922 4796 4672 4546 4985 4735 150 1440 500 3550 5 1 30000000 1443 17.88 1.06 12 0.01 269.00 4533.00 7900 20240517 -39.11 3865 20241209 24.45 4970 -3.22 20250205 4390 9.57 20250102 13380 -64.05 20240516 3865 24.45 20241209 2.62 N 052260 500 150 억 864850 N N 0 N 00 N
10 20250220 160533 55 60.00 KOSDAQ 화학 N N N Y 60 N 4800 50 2 1.05 1104616490 228397 263.80 4780 4920 4670 6170 3325 4750 4836.39 2.74 0 45258 4823 4786 4748 4711 4673 4767 4692 150 1420 500 3510 5 1 30000000 1440 17.84 1.06 12 0.76 269.00 4533.00 7900 20240517 -39.24 3865 20241209 24.19 4970 -3.42 20250205 4390 9.34 20250102 13380 -64.13 20240516 3865 24.19 20241209 2.59 N 052260 500 150 억 820782 N N 0 N 00 N
11 20250220 150534 55 60.00 KOSDAQ 화학 N N N Y 60 N 4785 35 2 0.74 1061342360 219329 253.32 4780 4920 4670 6170 3325 4750 4839.04 2.74 0 42090 4823 4786 4748 4711 4673 4767 4692 150 1420 500 3510 5 1 30000000 1436 17.79 1.06 12 0.73 269.00 4533.00 7900 20240517 -39.43 3865 20241209 23.80 4970 -3.72 20250205 4390 9.00 20250102 13380 -64.24 20240516 3865 23.80 20241209 2.59 N 052260 500 150 억 820782 N N 0 N 00 N
12 20250220 140535 55 60.00 KOSDAQ 화학 N N N Y 60 N 4790 40 2 0.84 1034010850 213611 246.72 4780 4920 4670 6170 3325 4750 4840.63 2.74 0 45233 4823 4786 4748 4711 4673 4767 4692 150 1420 500 3510 5 1 30000000 1437 17.81 1.06 12 0.71 269.00 4533.00 7900 20240517 -39.37 3865 20241209 23.93 4970 -3.62 20250205 4390 9.11 20250102 13380 -64.20 20240516 3865 23.93 20241209 2.59 N 052260 500 150 억 820782 N N 0 N 00 N