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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4645,10,2,0.22,381863010,81945,217.88,4660,4720,4610,6020,3245,4635,4660.00,2.88,0,8694,4711,4672,4636,4597,4561,4692,4617,150,1385,500,3420,5,1,30000000,1394,17.27,1.02,12,0.27,269.00,4533.00,7900,20240517,-41.20,3865,20241209,20.18,4970,-6.54,20250205,4390,5.81,20250102,13380,-65.28,20240516,3865,20.18,20241209,2.46,N,052260,500,150 억,,863239,N,N,0,N,00,N
20250306,150513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4625,-10,5,-0.22,370949635,79592,211.62,4660,4720,4610,6020,3245,4635,4660.64,2.88,0,9848,4711,4672,4636,4597,4561,4692,4617,150,1385,500,3420,5,1,30000000,1388,17.19,1.02,12,0.27,269.00,4533.00,7900,20240517,-41.46,3865,20241209,19.66,4970,-6.94,20250205,4390,5.35,20250102,13380,-65.43,20240516,3865,19.66,20241209,2.46,N,052260,500,150 억,,863239,N,N,0,N,00,N
20250306,140513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4665,30,2,0.65,309185275,66291,176.25,4660,4720,4610,6020,3245,4635,4664.06,2.88,0,16668,4711,4672,4636,4597,4561,4692,4617,150,1385,500,3420,5,1,30000000,1400,17.34,1.03,12,0.22,269.00,4533.00,7900,20240517,-40.95,3865,20241209,20.70,4970,-6.14,20250205,4390,6.26,20250102,13380,-65.13,20240516,3865,20.70,20241209,2.46,N,052260,500,150 억,,863239,N,N,0,N,00,N
20250306,130513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4665,30,2,0.65,266618315,57137,151.92,4660,4720,4610,6020,3245,4635,4666.30,2.88,0,17820,4711,4672,4636,4597,4561,4692,4617,150,1385,500,3420,5,1,30000000,1400,17.34,1.03,12,0.19,269.00,4533.00,7900,20240517,-40.95,3865,20241209,20.70,4970,-6.14,20250205,4390,6.26,20250102,13380,-65.13,20240516,3865,20.70,20241209,2.46,N,052260,500,150 억,,863239,N,N,0,N,00,N
20250306,120513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4660,25,2,0.54,247452375,53022,140.97,4660,4720,4610,6020,3245,4635,4666.98,2.88,0,19942,4711,4672,4636,4597,4561,4692,4617,150,1385,500,3420,5,1,30000000,1398,17.32,1.03,12,0.18,269.00,4533.00,7900,20240517,-41.01,3865,20241209,20.57,4970,-6.24,20250205,4390,6.15,20250102,13380,-65.17,20240516,3865,20.57,20241209,2.46,N,052260,500,150 억,,863239,N,N,0,N,00,N
20250306,110511,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4700,65,2,1.40,215271680,46132,122.66,4660,4720,4610,6020,3245,4635,4666.43,2.88,0,21162,4711,4672,4636,4597,4561,4692,4617,150,1385,500,3420,5,1,30000000,1410,17.47,1.04,12,0.15,269.00,4533.00,7900,20240517,-40.51,3865,20241209,21.60,4970,-5.43,20250205,4390,7.06,20250102,13380,-64.87,20240516,3865,21.60,20241209,2.46,N,052260,500,150 억,,863239,N,N,0,N,00,N
20250306,100513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4660,25,2,0.54,116421245,25043,66.58,4660,4675,4610,6020,3245,4635,4648.85,2.88,0,10669,4711,4672,4636,4597,4561,4692,4617,150,1385,500,3420,5,1,30000000,1398,17.32,1.03,12,0.08,269.00,4533.00,7900,20240517,-41.01,3865,20241209,20.57,4970,-6.24,20250205,4390,6.15,20250102,13380,-65.17,20240516,3865,20.57,20241209,2.46,N,052260,500,150 억,,863239,N,N,0,N,00,N
20250306,090516,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4645,10,2,0.22,5753160,1243,3.30,4660,4660,4615,6020,3245,4635,4628.45,2.88,0,-269,4711,4672,4636,4597,4561,4692,4617,150,1385,500,3420,5,1,30000000,1394,17.27,1.02,12,0.00,269.00,4533.00,7900,20240517,-41.20,3865,20241209,20.18,4970,-6.54,20250205,4390,5.81,20250102,13380,-65.28,20240516,3865,20.18,20241209,2.46,N,052260,500,150 억,,863239,N,N,0,N,00,N
20250305,160509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4635,40,2,0.87,174400464,37598,92.07,4600,4675,4600,5970,3220,4595,4638.56,2.86,0,3373,4718,4656,4578,4516,4438,4687,4547,150,1375,500,3400,5,1,30000000,1391,17.23,1.02,12,0.13,269.00,4533.00,7900,20240517,-41.33,3865,20241209,19.92,4970,-6.74,20250205,4390,5.58,20250102,13380,-65.36,20240516,3865,19.92,20241209,2.49,N,052260,500,150 억,,859466,N,N,0,N,00,N
20250305,150510,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4635,40,2,0.87,169232379,36483,89.34,4600,4675,4600,5970,3220,4595,4638.66,2.86,0,3449,4718,4656,4578,4516,4438,4687,4547,150,1375,500,3400,5,1,30000000,1391,17.23,1.02,12,0.12,269.00,4533.00,7900,20240517,-41.33,3865,20241209,19.92,4970,-6.74,20250205,4390,5.58,20250102,13380,-65.36,20240516,3865,19.92,20241209,2.49,N,052260,500,150 억,,859466,N,N,0,N,00,N
20250305,140508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4625,30,2,0.65,150758619,32502,79.59,4600,4675,4600,5970,3220,4595,4638.44,2.86,0,3990,4718,4656,4578,4516,4438,4687,4547,150,1375,500,3400,5,1,30000000,1388,17.19,1.02,12,0.11,269.00,4533.00,7900,20240517,-41.46,3865,20241209,19.66,4970,-6.94,20250205,4390,5.35,20250102,13380,-65.43,20240516,3865,19.66,20241209,2.49,N,052260,500,150 억,,859466,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 20250306 160514 55 60.00 KOSDAQ 화학 N N N Y 60 N 4645 10 2 0.22 381863010 81945 217.88 4660 4720 4610 6020 3245 4635 4660.00 2.88 0 8694 4711 4672 4636 4597 4561 4692 4617 150 1385 500 3420 5 1 30000000 1394 17.27 1.02 12 0.27 269.00 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 2.46 N 052260 500 150 억 863239 N N 0 N 00 N
3 20250306 150513 55 60.00 KOSDAQ 화학 N N N Y 60 N 4625 -10 5 -0.22 370949635 79592 211.62 4660 4720 4610 6020 3245 4635 4660.64 2.88 0 9848 4711 4672 4636 4597 4561 4692 4617 150 1385 500 3420 5 1 30000000 1388 17.19 1.02 12 0.27 269.00 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 2.46 N 052260 500 150 억 863239 N N 0 N 00 N
4 20250306 140513 55 60.00 KOSDAQ 화학 N N N Y 60 N 4665 30 2 0.65 309185275 66291 176.25 4660 4720 4610 6020 3245 4635 4664.06 2.88 0 16668 4711 4672 4636 4597 4561 4692 4617 150 1385 500 3420 5 1 30000000 1400 17.34 1.03 12 0.22 269.00 4533.00 7900 20240517 -40.95 3865 20241209 20.70 4970 -6.14 20250205 4390 6.26 20250102 13380 -65.13 20240516 3865 20.70 20241209 2.46 N 052260 500 150 억 863239 N N 0 N 00 N
5 20250306 130513 55 60.00 KOSDAQ 화학 N N N Y 60 N 4665 30 2 0.65 266618315 57137 151.92 4660 4720 4610 6020 3245 4635 4666.30 2.88 0 17820 4711 4672 4636 4597 4561 4692 4617 150 1385 500 3420 5 1 30000000 1400 17.34 1.03 12 0.19 269.00 4533.00 7900 20240517 -40.95 3865 20241209 20.70 4970 -6.14 20250205 4390 6.26 20250102 13380 -65.13 20240516 3865 20.70 20241209 2.46 N 052260 500 150 억 863239 N N 0 N 00 N
6 20250306 120513 55 60.00 KOSDAQ 화학 N N N Y 60 N 4660 25 2 0.54 247452375 53022 140.97 4660 4720 4610 6020 3245 4635 4666.98 2.88 0 19942 4711 4672 4636 4597 4561 4692 4617 150 1385 500 3420 5 1 30000000 1398 17.32 1.03 12 0.18 269.00 4533.00 7900 20240517 -41.01 3865 20241209 20.57 4970 -6.24 20250205 4390 6.15 20250102 13380 -65.17 20240516 3865 20.57 20241209 2.46 N 052260 500 150 억 863239 N N 0 N 00 N
7 20250306 110511 55 60.00 KOSDAQ 화학 N N N Y 60 N 4700 65 2 1.40 215271680 46132 122.66 4660 4720 4610 6020 3245 4635 4666.43 2.88 0 21162 4711 4672 4636 4597 4561 4692 4617 150 1385 500 3420 5 1 30000000 1410 17.47 1.04 12 0.15 269.00 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 2.46 N 052260 500 150 억 863239 N N 0 N 00 N
8 20250306 100513 55 60.00 KOSDAQ 화학 N N N Y 60 N 4660 25 2 0.54 116421245 25043 66.58 4660 4675 4610 6020 3245 4635 4648.85 2.88 0 10669 4711 4672 4636 4597 4561 4692 4617 150 1385 500 3420 5 1 30000000 1398 17.32 1.03 12 0.08 269.00 4533.00 7900 20240517 -41.01 3865 20241209 20.57 4970 -6.24 20250205 4390 6.15 20250102 13380 -65.17 20240516 3865 20.57 20241209 2.46 N 052260 500 150 억 863239 N N 0 N 00 N
9 20250306 090516 55 60.00 KOSDAQ 화학 N N N Y 60 N 4645 10 2 0.22 5753160 1243 3.30 4660 4660 4615 6020 3245 4635 4628.45 2.88 0 -269 4711 4672 4636 4597 4561 4692 4617 150 1385 500 3420 5 1 30000000 1394 17.27 1.02 12 0.00 269.00 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 2.46 N 052260 500 150 억 863239 N N 0 N 00 N
10 20250305 160509 55 60.00 KOSDAQ 화학 N N N Y 60 N 4635 40 2 0.87 174400464 37598 92.07 4600 4675 4600 5970 3220 4595 4638.56 2.86 0 3373 4718 4656 4578 4516 4438 4687 4547 150 1375 500 3400 5 1 30000000 1391 17.23 1.02 12 0.13 269.00 4533.00 7900 20240517 -41.33 3865 20241209 19.92 4970 -6.74 20250205 4390 5.58 20250102 13380 -65.36 20240516 3865 19.92 20241209 2.49 N 052260 500 150 억 859466 N N 0 N 00 N
11 20250305 150510 55 60.00 KOSDAQ 화학 N N N Y 60 N 4635 40 2 0.87 169232379 36483 89.34 4600 4675 4600 5970 3220 4595 4638.66 2.86 0 3449 4718 4656 4578 4516 4438 4687 4547 150 1375 500 3400 5 1 30000000 1391 17.23 1.02 12 0.12 269.00 4533.00 7900 20240517 -41.33 3865 20241209 19.92 4970 -6.74 20250205 4390 5.58 20250102 13380 -65.36 20240516 3865 19.92 20241209 2.49 N 052260 500 150 억 859466 N N 0 N 00 N
12 20250305 140508 55 60.00 KOSDAQ 화학 N N N Y 60 N 4625 30 2 0.65 150758619 32502 79.59 4600 4675 4600 5970 3220 4595 4638.44 2.86 0 3990 4718 4656 4578 4516 4438 4687 4547 150 1375 500 3400 5 1 30000000 1388 17.19 1.02 12 0.11 269.00 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 2.49 N 052260 500 150 억 859466 N N 0 N 00 N