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
052420/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
20250306,160515,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1415,-20,5,-1.39,628755615,442759,111.57,1438,1451,1410,1865,1005,1435,1420.08,5.05,0,-225733,1460,1447,1431,1418,1402,1454,1425,465,430,500,940,1,1,90289754,1278,9.43,0.51,12,0.49,150.00,2762.00,2915,20240812,-51.46,1241,20241209,14.02,1589,-10.95,20250226,1384,2.24,20250203,2915,-51.46,20240812,1241,14.02,20241209,4.54,N,052420,500,465 억,,4564057,N,N,0,N,00,N
20250306,150514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1413,-22,5,-1.53,581235522,409129,103.10,1438,1451,1410,1865,1005,1435,1420.66,5.05,0,-219857,1460,1447,1431,1418,1402,1454,1425,465,430,500,940,1,1,90289754,1276,9.42,0.51,12,0.45,150.00,2762.00,2915,20240812,-51.53,1241,20241209,13.86,1589,-11.08,20250226,1384,2.10,20250203,2915,-51.53,20240812,1241,13.86,20241209,4.54,N,052420,500,465 억,,4564057,N,N,0,N,00,N
20250306,140514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1416,-19,5,-1.32,479963890,337436,85.03,1438,1451,1413,1865,1005,1435,1422.38,5.05,0,-190543,1460,1447,1431,1418,1402,1454,1425,465,430,500,940,1,1,90289754,1279,9.44,0.51,12,0.37,150.00,2762.00,2915,20240812,-51.42,1241,20241209,14.10,1589,-10.89,20250226,1384,2.31,20250203,2915,-51.42,20240812,1241,14.10,20241209,4.54,N,052420,500,465 억,,4564057,N,N,0,N,00,N
20250306,130514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1417,-18,5,-1.25,398695074,280013,70.56,1438,1451,1414,1865,1005,1435,1423.84,5.05,0,-148068,1460,1447,1431,1418,1402,1454,1425,465,430,500,940,1,1,90289754,1279,9.45,0.51,12,0.31,150.00,2762.00,2915,20240812,-51.39,1241,20241209,14.18,1589,-10.82,20250226,1384,2.38,20250203,2915,-51.39,20240812,1241,14.18,20241209,4.54,N,052420,500,465 억,,4564057,N,N,0,N,00,N
20250306,120514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1419,-16,5,-1.11,327002698,229460,57.82,1438,1451,1414,1865,1005,1435,1425.09,5.05,0,-116798,1460,1447,1431,1418,1402,1454,1425,465,430,500,940,1,1,90289754,1281,9.46,0.51,12,0.25,150.00,2762.00,2915,20240812,-51.32,1241,20241209,14.34,1589,-10.70,20250226,1384,2.53,20250203,2915,-51.32,20240812,1241,14.34,20241209,4.54,N,052420,500,465 억,,4564057,N,N,0,N,00,N
20250306,110512,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1421,-14,5,-0.98,232481255,162741,41.01,1438,1451,1416,1865,1005,1435,1428.53,5.05,0,-77100,1460,1447,1431,1418,1402,1454,1425,465,430,500,940,1,1,90289754,1283,9.47,0.51,12,0.18,150.00,2762.00,2915,20240812,-51.25,1241,20241209,14.50,1589,-10.57,20250226,1384,2.67,20250203,2915,-51.25,20240812,1241,14.50,20241209,4.54,N,052420,500,465 억,,4564057,N,N,0,N,00,N
20250306,100514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1424,-11,5,-0.77,144575259,100858,25.42,1438,1451,1420,1865,1005,1435,1433.45,5.05,0,-48542,1460,1447,1431,1418,1402,1454,1425,465,430,500,940,1,1,90289754,1286,9.49,0.52,12,0.11,150.00,2762.00,2915,20240812,-51.15,1241,20241209,14.75,1589,-10.38,20250226,1384,2.89,20250203,2915,-51.15,20240812,1241,14.75,20241209,4.54,N,052420,500,465 억,,4564057,N,N,0,N,00,N
20250306,090517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1444,9,2,0.63,17273670,11964,3.01,1438,1451,1438,1865,1005,1435,1443.92,5.05,0,-917,1460,1447,1431,1418,1402,1454,1425,465,430,500,940,1,1,90289754,1304,9.63,0.52,12,0.01,150.00,2762.00,2915,20240812,-50.46,1241,20241209,16.36,1589,-9.13,20250226,1384,4.34,20250203,2915,-50.46,20240812,1241,16.36,20241209,4.54,N,052420,500,465 억,,4564057,N,N,0,N,00,N
20250305,160510,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1435,14,2,0.99,558656421,391997,58.20,1422,1444,1415,1847,995,1421,1425.16,5.04,0,14100,1485,1453,1422,1390,1359,1469,1406,465,426,500,930,1,1,90289754,1296,9.57,0.52,12,0.43,150.00,2762.00,2915,20240812,-50.77,1241,20241209,15.63,1589,-9.69,20250226,1384,3.68,20250203,2915,-50.77,20240812,1241,15.63,20241209,4.68,N,052420,500,465 억,,4549627,N,N,0,N,00,N
20250305,150511,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1431,10,2,0.70,534874691,375413,55.74,1422,1444,1415,1847,995,1421,1424.77,5.04,0,10359,1485,1453,1422,1390,1359,1469,1406,465,426,500,930,1,1,90289754,1292,9.54,0.52,12,0.42,150.00,2762.00,2915,20240812,-50.91,1241,20241209,15.31,1589,-9.94,20250226,1384,3.40,20250203,2915,-50.91,20240812,1241,15.31,20241209,4.68,N,052420,500,465 억,,4549627,N,N,0,N,00,N
20250305,140509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1429,8,2,0.56,419205088,294495,43.72,1422,1444,1415,1847,995,1421,1423.47,5.04,0,-34718,1485,1453,1422,1390,1359,1469,1406,465,426,500,930,1,1,90289754,1290,9.53,0.52,12,0.33,150.00,2762.00,2915,20240812,-50.98,1241,20241209,15.15,1589,-10.07,20250226,1384,3.25,20250203,2915,-50.98,20240812,1241,15.15,20241209,4.68,N,052420,500,465 억,,4549627,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 160515 55 60.00 KOSDAQ 화학 N N N Y 60 N 1415 -20 5 -1.39 628755615 442759 111.57 1438 1451 1410 1865 1005 1435 1420.08 5.05 0 -225733 1460 1447 1431 1418 1402 1454 1425 465 430 500 940 1 1 90289754 1278 9.43 0.51 12 0.49 150.00 2762.00 2915 20240812 -51.46 1241 20241209 14.02 1589 -10.95 20250226 1384 2.24 20250203 2915 -51.46 20240812 1241 14.02 20241209 4.54 N 052420 500 465 억 4564057 N N 0 N 00 N
3 20250306 150514 55 60.00 KOSDAQ 화학 N N N Y 60 N 1413 -22 5 -1.53 581235522 409129 103.10 1438 1451 1410 1865 1005 1435 1420.66 5.05 0 -219857 1460 1447 1431 1418 1402 1454 1425 465 430 500 940 1 1 90289754 1276 9.42 0.51 12 0.45 150.00 2762.00 2915 20240812 -51.53 1241 20241209 13.86 1589 -11.08 20250226 1384 2.10 20250203 2915 -51.53 20240812 1241 13.86 20241209 4.54 N 052420 500 465 억 4564057 N N 0 N 00 N
4 20250306 140514 55 60.00 KOSDAQ 화학 N N N Y 60 N 1416 -19 5 -1.32 479963890 337436 85.03 1438 1451 1413 1865 1005 1435 1422.38 5.05 0 -190543 1460 1447 1431 1418 1402 1454 1425 465 430 500 940 1 1 90289754 1279 9.44 0.51 12 0.37 150.00 2762.00 2915 20240812 -51.42 1241 20241209 14.10 1589 -10.89 20250226 1384 2.31 20250203 2915 -51.42 20240812 1241 14.10 20241209 4.54 N 052420 500 465 억 4564057 N N 0 N 00 N
5 20250306 130514 55 60.00 KOSDAQ 화학 N N N Y 60 N 1417 -18 5 -1.25 398695074 280013 70.56 1438 1451 1414 1865 1005 1435 1423.84 5.05 0 -148068 1460 1447 1431 1418 1402 1454 1425 465 430 500 940 1 1 90289754 1279 9.45 0.51 12 0.31 150.00 2762.00 2915 20240812 -51.39 1241 20241209 14.18 1589 -10.82 20250226 1384 2.38 20250203 2915 -51.39 20240812 1241 14.18 20241209 4.54 N 052420 500 465 억 4564057 N N 0 N 00 N
6 20250306 120514 55 60.00 KOSDAQ 화학 N N N Y 60 N 1419 -16 5 -1.11 327002698 229460 57.82 1438 1451 1414 1865 1005 1435 1425.09 5.05 0 -116798 1460 1447 1431 1418 1402 1454 1425 465 430 500 940 1 1 90289754 1281 9.46 0.51 12 0.25 150.00 2762.00 2915 20240812 -51.32 1241 20241209 14.34 1589 -10.70 20250226 1384 2.53 20250203 2915 -51.32 20240812 1241 14.34 20241209 4.54 N 052420 500 465 억 4564057 N N 0 N 00 N
7 20250306 110512 55 60.00 KOSDAQ 화학 N N N Y 60 N 1421 -14 5 -0.98 232481255 162741 41.01 1438 1451 1416 1865 1005 1435 1428.53 5.05 0 -77100 1460 1447 1431 1418 1402 1454 1425 465 430 500 940 1 1 90289754 1283 9.47 0.51 12 0.18 150.00 2762.00 2915 20240812 -51.25 1241 20241209 14.50 1589 -10.57 20250226 1384 2.67 20250203 2915 -51.25 20240812 1241 14.50 20241209 4.54 N 052420 500 465 억 4564057 N N 0 N 00 N
8 20250306 100514 55 60.00 KOSDAQ 화학 N N N Y 60 N 1424 -11 5 -0.77 144575259 100858 25.42 1438 1451 1420 1865 1005 1435 1433.45 5.05 0 -48542 1460 1447 1431 1418 1402 1454 1425 465 430 500 940 1 1 90289754 1286 9.49 0.52 12 0.11 150.00 2762.00 2915 20240812 -51.15 1241 20241209 14.75 1589 -10.38 20250226 1384 2.89 20250203 2915 -51.15 20240812 1241 14.75 20241209 4.54 N 052420 500 465 억 4564057 N N 0 N 00 N
9 20250306 090517 55 60.00 KOSDAQ 화학 N N N Y 60 N 1444 9 2 0.63 17273670 11964 3.01 1438 1451 1438 1865 1005 1435 1443.92 5.05 0 -917 1460 1447 1431 1418 1402 1454 1425 465 430 500 940 1 1 90289754 1304 9.63 0.52 12 0.01 150.00 2762.00 2915 20240812 -50.46 1241 20241209 16.36 1589 -9.13 20250226 1384 4.34 20250203 2915 -50.46 20240812 1241 16.36 20241209 4.54 N 052420 500 465 억 4564057 N N 0 N 00 N
10 20250305 160510 55 60.00 KOSDAQ 화학 N N N Y 60 N 1435 14 2 0.99 558656421 391997 58.20 1422 1444 1415 1847 995 1421 1425.16 5.04 0 14100 1485 1453 1422 1390 1359 1469 1406 465 426 500 930 1 1 90289754 1296 9.57 0.52 12 0.43 150.00 2762.00 2915 20240812 -50.77 1241 20241209 15.63 1589 -9.69 20250226 1384 3.68 20250203 2915 -50.77 20240812 1241 15.63 20241209 4.68 N 052420 500 465 억 4549627 N N 0 N 00 N
11 20250305 150511 55 60.00 KOSDAQ 화학 N N N Y 60 N 1431 10 2 0.70 534874691 375413 55.74 1422 1444 1415 1847 995 1421 1424.77 5.04 0 10359 1485 1453 1422 1390 1359 1469 1406 465 426 500 930 1 1 90289754 1292 9.54 0.52 12 0.42 150.00 2762.00 2915 20240812 -50.91 1241 20241209 15.31 1589 -9.94 20250226 1384 3.40 20250203 2915 -50.91 20240812 1241 15.31 20241209 4.68 N 052420 500 465 억 4549627 N N 0 N 00 N
12 20250305 140509 55 60.00 KOSDAQ 화학 N N N Y 60 N 1429 8 2 0.56 419205088 294495 43.72 1422 1444 1415 1847 995 1421 1423.47 5.04 0 -34718 1485 1453 1422 1390 1359 1469 1406 465 426 500 930 1 1 90289754 1290 9.53 0.52 12 0.33 150.00 2762.00 2915 20240812 -50.98 1241 20241209 15.15 1589 -10.07 20250226 1384 3.25 20250203 2915 -50.98 20240812 1241 15.15 20241209 4.68 N 052420 500 465 억 4549627 N N 0 N 00 N