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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160525,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4605,-90,5,-1.92,296066410,64120,78.97,4695,4720,4595,6100,3290,4695,4617.38,2.85,0,-23890,4791,4742,4671,4622,4551,4767,4647,150,1405,500,3470,5,1,30000000,1382,17.12,1.02,12,0.21,269.00,4533.00,7900,20240517,-41.71,3865,20241209,19.15,4970,-7.34,20250205,4390,4.90,20250102,13380,-65.58,20240516,3865,19.15,20241209,2.38,N,052260,500,150 억,,855729,N,N,0,N,00,N
20250313,150526,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4610,-85,5,-1.81,271077450,58692,72.28,4695,4720,4595,6100,3290,4695,4618.64,2.85,0,-21341,4791,4742,4671,4622,4551,4767,4647,150,1405,500,3470,5,1,30000000,1383,17.14,1.02,12,0.20,269.00,4533.00,7900,20240517,-41.65,3865,20241209,19.28,4970,-7.24,20250205,4390,5.01,20250102,13380,-65.55,20240516,3865,19.28,20241209,2.38,N,052260,500,150 억,,855729,N,N,0,N,00,N
20250313,140525,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4620,-75,5,-1.60,188637230,40782,50.23,4695,4720,4600,6100,3290,4695,4625.50,2.85,0,-14209,4791,4742,4671,4622,4551,4767,4647,150,1405,500,3470,5,1,30000000,1386,17.17,1.02,12,0.14,269.00,4533.00,7900,20240517,-41.52,3865,20241209,19.53,4970,-7.04,20250205,4390,5.24,20250102,13380,-65.47,20240516,3865,19.53,20241209,2.38,N,052260,500,150 억,,855729,N,N,0,N,00,N
20250313,130525,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4605,-90,5,-1.92,162544205,35124,43.26,4695,4720,4605,6100,3290,4695,4627.72,2.85,0,-13535,4791,4742,4671,4622,4551,4767,4647,150,1405,500,3470,5,1,30000000,1382,17.12,1.02,12,0.12,269.00,4533.00,7900,20240517,-41.71,3865,20241209,19.15,4970,-7.34,20250205,4390,4.90,20250102,13380,-65.58,20240516,3865,19.15,20241209,2.38,N,052260,500,150 억,,855729,N,N,0,N,00,N
20250313,120525,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4615,-80,5,-1.70,133570830,28842,35.52,4695,4720,4605,6100,3290,4695,4631.12,2.85,0,-10106,4791,4742,4671,4622,4551,4767,4647,150,1405,500,3470,5,1,30000000,1385,17.16,1.02,12,0.10,269.00,4533.00,7900,20240517,-41.58,3865,20241209,19.40,4970,-7.14,20250205,4390,5.13,20250102,13380,-65.51,20240516,3865,19.40,20241209,2.38,N,052260,500,150 억,,855729,N,N,0,N,00,N
20250313,110525,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4630,-65,5,-1.38,99009545,21356,26.30,4695,4720,4605,6100,3290,4695,4636.15,2.85,0,-4336,4791,4742,4671,4622,4551,4767,4647,150,1405,500,3470,5,1,30000000,1389,17.21,1.02,12,0.07,269.00,4533.00,7900,20240517,-41.39,3865,20241209,19.79,4970,-6.84,20250205,4390,5.47,20250102,13380,-65.40,20240516,3865,19.79,20241209,2.38,N,052260,500,150 억,,855729,N,N,0,N,00,N
20250313,100524,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4620,-75,5,-1.60,85584795,18451,22.72,4695,4720,4605,6100,3290,4695,4638.49,2.85,0,-5345,4791,4742,4671,4622,4551,4767,4647,150,1405,500,3470,5,1,30000000,1386,17.17,1.02,12,0.06,269.00,4533.00,7900,20240517,-41.52,3865,20241209,19.53,4970,-7.04,20250205,4390,5.24,20250102,13380,-65.47,20240516,3865,19.53,20241209,2.38,N,052260,500,150 억,,855729,N,N,0,N,00,N
20250313,090527,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4690,-5,5,-0.11,17171360,3671,4.52,4695,4720,4650,6100,3290,4695,4677.57,2.85,0,-2843,4791,4742,4671,4622,4551,4767,4647,150,1405,500,3470,5,1,30000000,1407,17.43,1.03,12,0.01,269.00,4533.00,7900,20240517,-40.63,3865,20241209,21.35,4970,-5.63,20250205,4390,6.83,20250102,13380,-64.95,20240516,3865,21.35,20241209,2.38,N,052260,500,150 억,,855729,N,N,0,N,00,N
20250312,160523,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4695,70,2,1.51,379506930,81196,142.86,4600,4720,4600,6010,3240,4625,4673.96,2.84,0,5306,4714,4669,4587,4542,4460,4692,4565,150,1385,500,3420,5,1,30000000,1409,17.45,1.04,12,0.27,269.00,4533.00,7900,20240517,-40.57,3865,20241209,21.47,4970,-5.53,20250205,4390,6.95,20250102,13380,-64.91,20240516,3865,21.47,20241209,2.36,N,052260,500,150 억,,851068,N,N,0,N,00,N
20250312,150523,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4645,20,2,0.43,358461490,76685,134.92,4600,4720,4600,6010,3240,4625,4674.47,2.84,0,6655,4714,4669,4587,4542,4460,4692,4565,150,1385,500,3420,5,1,30000000,1394,17.27,1.02,12,0.26,269.00,4533.00,7900,20240517,-41.20,3865,20241209,20.18,4970,-6.54,20250205,4390,5.81,20250102,13380,-65.28,20240516,3865,20.18,20241209,2.36,N,052260,500,150 억,,851068,N,N,0,N,00,N
20250312,140522,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4700,75,2,1.62,299034630,63916,112.45,4600,4720,4600,6010,3240,4625,4678.56,2.84,0,6549,4714,4669,4587,4542,4460,4692,4565,150,1385,500,3420,5,1,30000000,1410,17.47,1.04,12,0.21,269.00,4533.00,7900,20240517,-40.51,3865,20241209,21.60,4970,-5.43,20250205,4390,7.06,20250102,13380,-64.87,20240516,3865,21.60,20241209,2.36,N,052260,500,150 억,,851068,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 20250313 160525 55 60.00 KOSDAQ 화학 N N N Y 60 N 4605 -90 5 -1.92 296066410 64120 78.97 4695 4720 4595 6100 3290 4695 4617.38 2.85 0 -23890 4791 4742 4671 4622 4551 4767 4647 150 1405 500 3470 5 1 30000000 1382 17.12 1.02 12 0.21 269.00 4533.00 7900 20240517 -41.71 3865 20241209 19.15 4970 -7.34 20250205 4390 4.90 20250102 13380 -65.58 20240516 3865 19.15 20241209 2.38 N 052260 500 150 억 855729 N N 0 N 00 N
3 20250313 150526 55 60.00 KOSDAQ 화학 N N N Y 60 N 4610 -85 5 -1.81 271077450 58692 72.28 4695 4720 4595 6100 3290 4695 4618.64 2.85 0 -21341 4791 4742 4671 4622 4551 4767 4647 150 1405 500 3470 5 1 30000000 1383 17.14 1.02 12 0.20 269.00 4533.00 7900 20240517 -41.65 3865 20241209 19.28 4970 -7.24 20250205 4390 5.01 20250102 13380 -65.55 20240516 3865 19.28 20241209 2.38 N 052260 500 150 억 855729 N N 0 N 00 N
4 20250313 140525 55 60.00 KOSDAQ 화학 N N N Y 60 N 4620 -75 5 -1.60 188637230 40782 50.23 4695 4720 4600 6100 3290 4695 4625.50 2.85 0 -14209 4791 4742 4671 4622 4551 4767 4647 150 1405 500 3470 5 1 30000000 1386 17.17 1.02 12 0.14 269.00 4533.00 7900 20240517 -41.52 3865 20241209 19.53 4970 -7.04 20250205 4390 5.24 20250102 13380 -65.47 20240516 3865 19.53 20241209 2.38 N 052260 500 150 억 855729 N N 0 N 00 N
5 20250313 130525 55 60.00 KOSDAQ 화학 N N N Y 60 N 4605 -90 5 -1.92 162544205 35124 43.26 4695 4720 4605 6100 3290 4695 4627.72 2.85 0 -13535 4791 4742 4671 4622 4551 4767 4647 150 1405 500 3470 5 1 30000000 1382 17.12 1.02 12 0.12 269.00 4533.00 7900 20240517 -41.71 3865 20241209 19.15 4970 -7.34 20250205 4390 4.90 20250102 13380 -65.58 20240516 3865 19.15 20241209 2.38 N 052260 500 150 억 855729 N N 0 N 00 N
6 20250313 120525 55 60.00 KOSDAQ 화학 N N N Y 60 N 4615 -80 5 -1.70 133570830 28842 35.52 4695 4720 4605 6100 3290 4695 4631.12 2.85 0 -10106 4791 4742 4671 4622 4551 4767 4647 150 1405 500 3470 5 1 30000000 1385 17.16 1.02 12 0.10 269.00 4533.00 7900 20240517 -41.58 3865 20241209 19.40 4970 -7.14 20250205 4390 5.13 20250102 13380 -65.51 20240516 3865 19.40 20241209 2.38 N 052260 500 150 억 855729 N N 0 N 00 N
7 20250313 110525 55 60.00 KOSDAQ 화학 N N N Y 60 N 4630 -65 5 -1.38 99009545 21356 26.30 4695 4720 4605 6100 3290 4695 4636.15 2.85 0 -4336 4791 4742 4671 4622 4551 4767 4647 150 1405 500 3470 5 1 30000000 1389 17.21 1.02 12 0.07 269.00 4533.00 7900 20240517 -41.39 3865 20241209 19.79 4970 -6.84 20250205 4390 5.47 20250102 13380 -65.40 20240516 3865 19.79 20241209 2.38 N 052260 500 150 억 855729 N N 0 N 00 N
8 20250313 100524 55 60.00 KOSDAQ 화학 N N N Y 60 N 4620 -75 5 -1.60 85584795 18451 22.72 4695 4720 4605 6100 3290 4695 4638.49 2.85 0 -5345 4791 4742 4671 4622 4551 4767 4647 150 1405 500 3470 5 1 30000000 1386 17.17 1.02 12 0.06 269.00 4533.00 7900 20240517 -41.52 3865 20241209 19.53 4970 -7.04 20250205 4390 5.24 20250102 13380 -65.47 20240516 3865 19.53 20241209 2.38 N 052260 500 150 억 855729 N N 0 N 00 N
9 20250313 090527 55 60.00 KOSDAQ 화학 N N N Y 60 N 4690 -5 5 -0.11 17171360 3671 4.52 4695 4720 4650 6100 3290 4695 4677.57 2.85 0 -2843 4791 4742 4671 4622 4551 4767 4647 150 1405 500 3470 5 1 30000000 1407 17.43 1.03 12 0.01 269.00 4533.00 7900 20240517 -40.63 3865 20241209 21.35 4970 -5.63 20250205 4390 6.83 20250102 13380 -64.95 20240516 3865 21.35 20241209 2.38 N 052260 500 150 억 855729 N N 0 N 00 N
10 20250312 160523 55 60.00 KOSDAQ 화학 N N N Y 60 N 4695 70 2 1.51 379506930 81196 142.86 4600 4720 4600 6010 3240 4625 4673.96 2.84 0 5306 4714 4669 4587 4542 4460 4692 4565 150 1385 500 3420 5 1 30000000 1409 17.45 1.04 12 0.27 269.00 4533.00 7900 20240517 -40.57 3865 20241209 21.47 4970 -5.53 20250205 4390 6.95 20250102 13380 -64.91 20240516 3865 21.47 20241209 2.36 N 052260 500 150 억 851068 N N 0 N 00 N
11 20250312 150523 55 60.00 KOSDAQ 화학 N N N Y 60 N 4645 20 2 0.43 358461490 76685 134.92 4600 4720 4600 6010 3240 4625 4674.47 2.84 0 6655 4714 4669 4587 4542 4460 4692 4565 150 1385 500 3420 5 1 30000000 1394 17.27 1.02 12 0.26 269.00 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 2.36 N 052260 500 150 억 851068 N N 0 N 00 N
12 20250312 140522 55 60.00 KOSDAQ 화학 N N N Y 60 N 4700 75 2 1.62 299034630 63916 112.45 4600 4720 4600 6010 3240 4625 4678.56 2.84 0 6549 4714 4669 4587 4542 4460 4692 4565 150 1385 500 3420 5 1 30000000 1410 17.47 1.04 12 0.21 269.00 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 2.36 N 052260 500 150 억 851068 N N 0 N 00 N