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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052260/price/prices-20250401.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
20250414,160513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4145,-50,5,-1.19,99825315,23891,48.88,4220,4220,4145,5450,2940,4195,4178.36,3.47,0,-2238,4328,4261,4133,4066,3938,4295,4100,150,1255,500,3100,5,1,30000000,1244,21.82,0.90,12,0.08,190.00,4600.00,7900,20240517,-47.53,3825,20250409,8.37,4970,-16.60,20250205,3825,8.37,20250409,13380,-69.02,20240516,3825,8.37,20250409,1.77,Y,052260,500,150 억,,1039853,N,N,0,N,00,N
20250414,150516,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4175,-20,5,-0.48,76309775,18232,37.30,4220,4220,4160,5450,2940,4195,4185.49,3.47,0,-314,4328,4261,4133,4066,3938,4295,4100,150,1255,500,3100,5,1,30000000,1253,21.97,0.91,12,0.06,190.00,4600.00,7900,20240517,-47.15,3825,20250409,9.15,4970,-16.00,20250205,3825,9.15,20250409,13380,-68.80,20240516,3825,9.15,20250409,1.77,Y,052260,500,150 억,,1039853,N,N,0,N,00,N
20250414,140516,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4195,0,3,0.00,59585260,14229,29.11,4220,4220,4160,5450,2940,4195,4187.59,3.47,0,-494,4328,4261,4133,4066,3938,4295,4100,150,1255,500,3100,5,1,30000000,1259,22.08,0.91,12,0.05,190.00,4600.00,7900,20240517,-46.90,3825,20250409,9.67,4970,-15.59,20250205,3825,9.67,20250409,13380,-68.65,20240516,3825,9.67,20250409,1.77,Y,052260,500,150 억,,1039853,N,N,0,N,00,N
20250414,130515,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4190,-5,5,-0.12,56157710,13410,27.44,4220,4220,4160,5450,2940,4195,4187.75,3.47,0,-60,4328,4261,4133,4066,3938,4295,4100,150,1255,500,3100,5,1,30000000,1257,22.05,0.91,12,0.04,190.00,4600.00,7900,20240517,-46.96,3825,20250409,9.54,4970,-15.69,20250205,3825,9.54,20250409,13380,-68.68,20240516,3825,9.54,20250409,1.77,Y,052260,500,150 억,,1039853,N,N,0,N,00,N
20250414,120517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4185,-10,5,-0.24,53626940,12806,26.20,4220,4220,4160,5450,2940,4195,4187.64,3.47,0,-12,4328,4261,4133,4066,3938,4295,4100,150,1255,500,3100,5,1,30000000,1256,22.03,0.91,12,0.04,190.00,4600.00,7900,20240517,-47.03,3825,20250409,9.41,4970,-15.79,20250205,3825,9.41,20250409,13380,-68.72,20240516,3825,9.41,20250409,1.77,Y,052260,500,150 억,,1039853,N,N,0,N,00,N
20250414,110514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4170,-25,5,-0.60,46939395,11207,22.93,4220,4220,4160,5450,2940,4195,4188.40,3.47,0,436,4328,4261,4133,4066,3938,4295,4100,150,1255,500,3100,5,1,30000000,1251,21.95,0.91,12,0.04,190.00,4600.00,7900,20240517,-47.22,3825,20250409,9.02,4970,-16.10,20250205,3825,9.02,20250409,13380,-68.83,20240516,3825,9.02,20250409,1.77,Y,052260,500,150 억,,1039853,N,N,0,N,00,N
20250414,100516,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4190,-5,5,-0.12,44115385,10531,21.55,4220,4220,4160,5450,2940,4195,4189.10,3.47,0,891,4328,4261,4133,4066,3938,4295,4100,150,1255,500,3100,5,1,30000000,1257,22.05,0.91,12,0.04,190.00,4600.00,7900,20240517,-46.96,3825,20250409,9.54,4970,-15.69,20250205,3825,9.54,20250409,13380,-68.68,20240516,3825,9.54,20250409,1.77,Y,052260,500,150 억,,1039853,N,N,0,N,00,N
20250414,090517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4210,15,2,0.36,3561320,848,1.73,4220,4220,4175,5450,2940,4195,4199.67,3.47,0,116,4328,4261,4133,4066,3938,4295,4100,150,1255,500,3100,5,1,30000000,1263,22.16,0.92,12,0.00,190.00,4600.00,7900,20240517,-46.71,3825,20250409,10.07,4970,-15.29,20250205,3825,10.07,20250409,13380,-68.54,20240516,3825,10.07,20250409,1.77,Y,052260,500,150 억,,1039853,N,N,0,N,00,N
20250411,160510,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4195,110,2,2.69,201086241,48878,89.70,4005,4200,4005,5310,2860,4085,4114.04,3.42,0,13213,4131,4107,4061,4037,3991,4120,4050,150,1225,500,3020,5,1,30000000,1259,22.08,0.91,12,0.16,190.00,4600.00,7900,20240517,-46.90,3825,20250409,9.67,4970,-15.59,20250205,3825,9.67,20250409,13380,-68.65,20240516,3825,9.67,20250409,1.83,Y,052260,500,150 억,,1026613,N,N,0,N,00,N
20250411,150514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4180,95,2,2.33,172780500,42081,77.23,4005,4200,4005,5310,2860,4085,4105.90,3.42,0,11913,4131,4107,4061,4037,3991,4120,4050,150,1225,500,3020,5,1,30000000,1254,22.00,0.91,12,0.14,190.00,4600.00,7900,20240517,-47.09,3825,20250409,9.28,4970,-15.90,20250205,3825,9.28,20250409,13380,-68.76,20240516,3825,9.28,20250409,1.83,Y,052260,500,150 억,,1026613,N,N,0,N,00,N
20250411,140514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4155,70,2,1.71,140374030,34307,62.96,4005,4170,4005,5310,2860,4085,4091.70,3.42,0,12319,4131,4107,4061,4037,3991,4120,4050,150,1225,500,3020,5,1,30000000,1247,21.87,0.90,12,0.11,190.00,4600.00,7900,20240517,-47.41,3825,20250409,8.63,4970,-16.40,20250205,3825,8.63,20250409,13380,-68.95,20240516,3825,8.63,20250409,1.83,Y,052260,500,150 억,,1026613,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 20250414 160513 55 60.00 KOSDAQ 화학 N N N Y 60 N 4145 -50 5 -1.19 99825315 23891 48.88 4220 4220 4145 5450 2940 4195 4178.36 3.47 0 -2238 4328 4261 4133 4066 3938 4295 4100 150 1255 500 3100 5 1 30000000 1244 21.82 0.90 12 0.08 190.00 4600.00 7900 20240517 -47.53 3825 20250409 8.37 4970 -16.60 20250205 3825 8.37 20250409 13380 -69.02 20240516 3825 8.37 20250409 1.77 Y 052260 500 150 억 1039853 N N 0 N 00 N
3 20250414 150516 55 60.00 KOSDAQ 화학 N N N Y 60 N 4175 -20 5 -0.48 76309775 18232 37.30 4220 4220 4160 5450 2940 4195 4185.49 3.47 0 -314 4328 4261 4133 4066 3938 4295 4100 150 1255 500 3100 5 1 30000000 1253 21.97 0.91 12 0.06 190.00 4600.00 7900 20240517 -47.15 3825 20250409 9.15 4970 -16.00 20250205 3825 9.15 20250409 13380 -68.80 20240516 3825 9.15 20250409 1.77 Y 052260 500 150 억 1039853 N N 0 N 00 N
4 20250414 140516 55 60.00 KOSDAQ 화학 N N N Y 60 N 4195 0 3 0.00 59585260 14229 29.11 4220 4220 4160 5450 2940 4195 4187.59 3.47 0 -494 4328 4261 4133 4066 3938 4295 4100 150 1255 500 3100 5 1 30000000 1259 22.08 0.91 12 0.05 190.00 4600.00 7900 20240517 -46.90 3825 20250409 9.67 4970 -15.59 20250205 3825 9.67 20250409 13380 -68.65 20240516 3825 9.67 20250409 1.77 Y 052260 500 150 억 1039853 N N 0 N 00 N
5 20250414 130515 55 60.00 KOSDAQ 화학 N N N Y 60 N 4190 -5 5 -0.12 56157710 13410 27.44 4220 4220 4160 5450 2940 4195 4187.75 3.47 0 -60 4328 4261 4133 4066 3938 4295 4100 150 1255 500 3100 5 1 30000000 1257 22.05 0.91 12 0.04 190.00 4600.00 7900 20240517 -46.96 3825 20250409 9.54 4970 -15.69 20250205 3825 9.54 20250409 13380 -68.68 20240516 3825 9.54 20250409 1.77 Y 052260 500 150 억 1039853 N N 0 N 00 N
6 20250414 120517 55 60.00 KOSDAQ 화학 N N N Y 60 N 4185 -10 5 -0.24 53626940 12806 26.20 4220 4220 4160 5450 2940 4195 4187.64 3.47 0 -12 4328 4261 4133 4066 3938 4295 4100 150 1255 500 3100 5 1 30000000 1256 22.03 0.91 12 0.04 190.00 4600.00 7900 20240517 -47.03 3825 20250409 9.41 4970 -15.79 20250205 3825 9.41 20250409 13380 -68.72 20240516 3825 9.41 20250409 1.77 Y 052260 500 150 억 1039853 N N 0 N 00 N
7 20250414 110514 55 60.00 KOSDAQ 화학 N N N Y 60 N 4170 -25 5 -0.60 46939395 11207 22.93 4220 4220 4160 5450 2940 4195 4188.40 3.47 0 436 4328 4261 4133 4066 3938 4295 4100 150 1255 500 3100 5 1 30000000 1251 21.95 0.91 12 0.04 190.00 4600.00 7900 20240517 -47.22 3825 20250409 9.02 4970 -16.10 20250205 3825 9.02 20250409 13380 -68.83 20240516 3825 9.02 20250409 1.77 Y 052260 500 150 억 1039853 N N 0 N 00 N
8 20250414 100516 55 60.00 KOSDAQ 화학 N N N Y 60 N 4190 -5 5 -0.12 44115385 10531 21.55 4220 4220 4160 5450 2940 4195 4189.10 3.47 0 891 4328 4261 4133 4066 3938 4295 4100 150 1255 500 3100 5 1 30000000 1257 22.05 0.91 12 0.04 190.00 4600.00 7900 20240517 -46.96 3825 20250409 9.54 4970 -15.69 20250205 3825 9.54 20250409 13380 -68.68 20240516 3825 9.54 20250409 1.77 Y 052260 500 150 억 1039853 N N 0 N 00 N
9 20250414 090517 55 60.00 KOSDAQ 화학 N N N Y 60 N 4210 15 2 0.36 3561320 848 1.73 4220 4220 4175 5450 2940 4195 4199.67 3.47 0 116 4328 4261 4133 4066 3938 4295 4100 150 1255 500 3100 5 1 30000000 1263 22.16 0.92 12 0.00 190.00 4600.00 7900 20240517 -46.71 3825 20250409 10.07 4970 -15.29 20250205 3825 10.07 20250409 13380 -68.54 20240516 3825 10.07 20250409 1.77 Y 052260 500 150 억 1039853 N N 0 N 00 N
10 20250411 160510 55 60.00 KOSDAQ 화학 N N N Y 60 N 4195 110 2 2.69 201086241 48878 89.70 4005 4200 4005 5310 2860 4085 4114.04 3.42 0 13213 4131 4107 4061 4037 3991 4120 4050 150 1225 500 3020 5 1 30000000 1259 22.08 0.91 12 0.16 190.00 4600.00 7900 20240517 -46.90 3825 20250409 9.67 4970 -15.59 20250205 3825 9.67 20250409 13380 -68.65 20240516 3825 9.67 20250409 1.83 Y 052260 500 150 억 1026613 N N 0 N 00 N
11 20250411 150514 55 60.00 KOSDAQ 화학 N N N Y 60 N 4180 95 2 2.33 172780500 42081 77.23 4005 4200 4005 5310 2860 4085 4105.90 3.42 0 11913 4131 4107 4061 4037 3991 4120 4050 150 1225 500 3020 5 1 30000000 1254 22.00 0.91 12 0.14 190.00 4600.00 7900 20240517 -47.09 3825 20250409 9.28 4970 -15.90 20250205 3825 9.28 20250409 13380 -68.76 20240516 3825 9.28 20250409 1.83 Y 052260 500 150 억 1026613 N N 0 N 00 N
12 20250411 140514 55 60.00 KOSDAQ 화학 N N N Y 60 N 4155 70 2 1.71 140374030 34307 62.96 4005 4170 4005 5310 2860 4085 4091.70 3.42 0 12319 4131 4107 4061 4037 3991 4120 4050 150 1225 500 3020 5 1 30000000 1247 21.87 0.90 12 0.11 190.00 4600.00 7900 20240517 -47.41 3825 20250409 8.63 4970 -16.40 20250205 3825 8.63 20250409 13380 -68.95 20240516 3825 8.63 20250409 1.83 Y 052260 500 150 억 1026613 N N 0 N 00 N