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
030530/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
20250306,160355,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4385,-245,5,-5.29,54189586328,11593721,37.19,4640,5010,4360,6010,3245,4630,4674.09,4.42,0,-125040,5203,4916,4463,4176,3723,5060,4320,386,1380,500,2960,5,1,77237981,3387,-10.67,0.33,12,15.01,-411.00,13489.00,5010,20250306,-12.48,2135,20241210,105.39,5010,-12.48,20250306,2600,68.65,20250203,5010,-12.48,20250306,2135,105.39,20241210,1.51,N,030530,500,386 억,,3411714,N,N,10,N,00,N
20250306,150354,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4405,-225,5,-4.86,52528565632,11214333,35.97,4640,5010,4385,6010,3245,4630,4684.07,4.42,0,-216103,5203,4916,4463,4176,3723,5060,4320,386,1380,500,2960,5,1,77237981,3402,-10.72,0.33,12,14.52,-411.00,13489.00,5010,20250306,-12.08,2135,20241210,106.32,5010,-12.08,20250306,2600,69.42,20250203,5010,-12.08,20250306,2135,106.32,20241210,1.51,N,030530,500,386 억,,3411714,N,N,0,N,00,N
20250306,140354,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4465,-165,5,-3.56,50106223436,10667165,34.22,4640,5010,4440,6010,3245,4630,4697.26,4.42,0,-257736,5203,4916,4463,4176,3723,5060,4320,386,1380,500,2960,5,1,77237981,3449,-10.86,0.33,12,13.81,-411.00,13489.00,5010,20250306,-10.88,2135,20241210,109.13,5010,-10.88,20250306,2600,71.73,20250203,5010,-10.88,20250306,2135,109.13,20241210,1.51,N,030530,500,386 억,,3411714,N,N,0,N,00,N
20250306,130354,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4490,-140,5,-3.02,48802776455,10375122,33.28,4640,5010,4450,6010,3245,4630,4703.85,4.42,0,-242872,5203,4916,4463,4176,3723,5060,4320,386,1380,500,2960,5,1,77237981,3468,-10.92,0.33,12,13.43,-411.00,13489.00,5010,20250306,-10.38,2135,20241210,110.30,5010,-10.38,20250306,2600,72.69,20250203,5010,-10.38,20250306,2135,110.30,20241210,1.51,N,030530,500,386 억,,3411714,N,N,0,N,00,N
20250306,120354,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4515,-115,5,-2.48,45971619137,9744377,31.26,4640,5010,4505,6010,3245,4630,4717.78,4.42,0,-228333,5203,4916,4463,4176,3723,5060,4320,386,1380,500,2960,5,1,77237981,3487,-10.99,0.33,12,12.62,-411.00,13489.00,5010,20250306,-9.88,2135,20241210,111.48,5010,-9.88,20250306,2600,73.65,20250203,5010,-9.88,20250306,2135,111.48,20241210,1.51,N,030530,500,386 억,,3411714,N,N,0,N,00,N
20250306,110353,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4575,-55,5,-1.19,44121341205,9336770,29.95,4640,5010,4505,6010,3245,4630,4725.58,4.42,0,-237632,5203,4916,4463,4176,3723,5060,4320,386,1380,500,2960,5,1,77237981,3534,-11.13,0.34,12,12.09,-411.00,13489.00,5010,20250306,-8.68,2135,20241210,114.29,5010,-8.68,20250306,2600,75.96,20250203,5010,-8.68,20250306,2135,114.29,20241210,1.51,N,030530,500,386 억,,3411714,N,N,0,N,00,N
20250306,100354,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4540,-90,5,-1.94,41566280398,8778297,28.16,4640,5010,4505,6010,3245,4630,4735.15,4.42,0,-216610,5203,4916,4463,4176,3723,5060,4320,386,1380,500,2960,5,1,77237981,3507,-11.05,0.34,12,11.37,-411.00,13489.00,5010,20250306,-9.38,2135,20241210,112.65,5010,-9.38,20250306,2600,74.62,20250203,5010,-9.38,20250306,2135,112.65,20241210,1.51,N,030530,500,386 억,,3411714,N,N,0,N,00,N
20250306,090357,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4890,260,2,5.62,12046941641,2547586,8.17,4640,4890,4590,6010,3245,4630,4728.88,4.42,0,121082,5203,4916,4463,4176,3723,5060,4320,386,1380,500,2960,5,1,77237981,3777,-11.90,0.36,12,3.30,-411.00,13489.00,4890,20250306,0.00,2135,20241210,129.04,4890,0.00,20250306,2600,88.08,20250203,4890,0.00,20250306,2135,129.04,20241210,1.51,N,030530,500,386 억,,3411714,N,N,0,N,00,N
20250305,160351,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4630,680,2,17.22,138320131947,30797895,585.72,4030,4750,4010,5130,2765,3950,4490.64,4.05,0,298719,4483,4216,4048,3781,3613,4350,3915,386,1180,500,2520,5,1,77237981,3576,-11.27,0.34,12,39.87,-411.00,13489.00,4750,20250305,-2.53,2135,20241210,116.86,4750,-2.53,20250305,2600,78.08,20250203,4750,-2.53,20250305,2135,116.86,20241210,1.77,N,030530,500,386 억,,3124730,N,N,0,N,00,N
20250305,150353,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4520,570,2,14.43,126898318258,28322689,538.65,4030,4750,4010,5130,2765,3950,4480.52,4.05,0,317845,4483,4216,4048,3781,3613,4350,3915,386,1180,500,2520,5,1,77237981,3491,-11.00,0.34,12,36.67,-411.00,13489.00,4750,20250305,-4.84,2135,20241210,111.71,4750,-4.84,20250305,2600,73.85,20250203,4750,-4.84,20250305,2135,111.71,20241210,1.77,N,030530,500,386 억,,3124730,N,N,0,N,00,N
20250305,140350,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4495,545,2,13.80,116684699921,26069071,495.79,4030,4750,4010,5130,2765,3950,4476.06,4.05,0,297718,4483,4216,4048,3781,3613,4350,3915,386,1180,500,2520,5,1,77237981,3472,-10.94,0.33,12,33.75,-411.00,13489.00,4750,20250305,-5.37,2135,20241210,110.54,4750,-5.37,20250305,2600,72.88,20250203,4750,-5.37,20250305,2135,110.54,20241210,1.77,N,030530,500,386 억,,3124730,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 160355 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 4385 -245 5 -5.29 54189586328 11593721 37.19 4640 5010 4360 6010 3245 4630 4674.09 4.42 0 -125040 5203 4916 4463 4176 3723 5060 4320 386 1380 500 2960 5 1 77237981 3387 -10.67 0.33 12 15.01 -411.00 13489.00 5010 20250306 -12.48 2135 20241210 105.39 5010 -12.48 20250306 2600 68.65 20250203 5010 -12.48 20250306 2135 105.39 20241210 1.51 N 030530 500 386 억 3411714 N N 10 N 00 N
3 20250306 150354 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 4405 -225 5 -4.86 52528565632 11214333 35.97 4640 5010 4385 6010 3245 4630 4684.07 4.42 0 -216103 5203 4916 4463 4176 3723 5060 4320 386 1380 500 2960 5 1 77237981 3402 -10.72 0.33 12 14.52 -411.00 13489.00 5010 20250306 -12.08 2135 20241210 106.32 5010 -12.08 20250306 2600 69.42 20250203 5010 -12.08 20250306 2135 106.32 20241210 1.51 N 030530 500 386 억 3411714 N N 0 N 00 N
4 20250306 140354 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 4465 -165 5 -3.56 50106223436 10667165 34.22 4640 5010 4440 6010 3245 4630 4697.26 4.42 0 -257736 5203 4916 4463 4176 3723 5060 4320 386 1380 500 2960 5 1 77237981 3449 -10.86 0.33 12 13.81 -411.00 13489.00 5010 20250306 -10.88 2135 20241210 109.13 5010 -10.88 20250306 2600 71.73 20250203 5010 -10.88 20250306 2135 109.13 20241210 1.51 N 030530 500 386 억 3411714 N N 0 N 00 N
5 20250306 130354 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 4490 -140 5 -3.02 48802776455 10375122 33.28 4640 5010 4450 6010 3245 4630 4703.85 4.42 0 -242872 5203 4916 4463 4176 3723 5060 4320 386 1380 500 2960 5 1 77237981 3468 -10.92 0.33 12 13.43 -411.00 13489.00 5010 20250306 -10.38 2135 20241210 110.30 5010 -10.38 20250306 2600 72.69 20250203 5010 -10.38 20250306 2135 110.30 20241210 1.51 N 030530 500 386 억 3411714 N N 0 N 00 N
6 20250306 120354 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 4515 -115 5 -2.48 45971619137 9744377 31.26 4640 5010 4505 6010 3245 4630 4717.78 4.42 0 -228333 5203 4916 4463 4176 3723 5060 4320 386 1380 500 2960 5 1 77237981 3487 -10.99 0.33 12 12.62 -411.00 13489.00 5010 20250306 -9.88 2135 20241210 111.48 5010 -9.88 20250306 2600 73.65 20250203 5010 -9.88 20250306 2135 111.48 20241210 1.51 N 030530 500 386 억 3411714 N N 0 N 00 N
7 20250306 110353 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 4575 -55 5 -1.19 44121341205 9336770 29.95 4640 5010 4505 6010 3245 4630 4725.58 4.42 0 -237632 5203 4916 4463 4176 3723 5060 4320 386 1380 500 2960 5 1 77237981 3534 -11.13 0.34 12 12.09 -411.00 13489.00 5010 20250306 -8.68 2135 20241210 114.29 5010 -8.68 20250306 2600 75.96 20250203 5010 -8.68 20250306 2135 114.29 20241210 1.51 N 030530 500 386 억 3411714 N N 0 N 00 N
8 20250306 100354 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 4540 -90 5 -1.94 41566280398 8778297 28.16 4640 5010 4505 6010 3245 4630 4735.15 4.42 0 -216610 5203 4916 4463 4176 3723 5060 4320 386 1380 500 2960 5 1 77237981 3507 -11.05 0.34 12 11.37 -411.00 13489.00 5010 20250306 -9.38 2135 20241210 112.65 5010 -9.38 20250306 2600 74.62 20250203 5010 -9.38 20250306 2135 112.65 20241210 1.51 N 030530 500 386 억 3411714 N N 0 N 00 N
9 20250306 090357 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 4890 260 2 5.62 12046941641 2547586 8.17 4640 4890 4590 6010 3245 4630 4728.88 4.42 0 121082 5203 4916 4463 4176 3723 5060 4320 386 1380 500 2960 5 1 77237981 3777 -11.90 0.36 12 3.30 -411.00 13489.00 4890 20250306 0.00 2135 20241210 129.04 4890 0.00 20250306 2600 88.08 20250203 4890 0.00 20250306 2135 129.04 20241210 1.51 N 030530 500 386 억 3411714 N N 0 N 00 N
10 20250305 160351 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 4630 680 2 17.22 138320131947 30797895 585.72 4030 4750 4010 5130 2765 3950 4490.64 4.05 0 298719 4483 4216 4048 3781 3613 4350 3915 386 1180 500 2520 5 1 77237981 3576 -11.27 0.34 12 39.87 -411.00 13489.00 4750 20250305 -2.53 2135 20241210 116.86 4750 -2.53 20250305 2600 78.08 20250203 4750 -2.53 20250305 2135 116.86 20241210 1.77 N 030530 500 386 억 3124730 N N 0 N 00 N
11 20250305 150353 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 4520 570 2 14.43 126898318258 28322689 538.65 4030 4750 4010 5130 2765 3950 4480.52 4.05 0 317845 4483 4216 4048 3781 3613 4350 3915 386 1180 500 2520 5 1 77237981 3491 -11.00 0.34 12 36.67 -411.00 13489.00 4750 20250305 -4.84 2135 20241210 111.71 4750 -4.84 20250305 2600 73.85 20250203 4750 -4.84 20250305 2135 111.71 20241210 1.77 N 030530 500 386 억 3124730 N N 0 N 00 N
12 20250305 140350 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 4495 545 2 13.80 116684699921 26069071 495.79 4030 4750 4010 5130 2765 3950 4476.06 4.05 0 297718 4483 4216 4048 3781 3613 4350 3915 386 1180 500 2520 5 1 77237981 3472 -10.94 0.33 12 33.75 -411.00 13489.00 4750 20250305 -5.37 2135 20241210 110.54 4750 -5.37 20250305 2600 72.88 20250203 4750 -5.37 20250305 2135 110.54 20241210 1.77 N 030530 500 386 억 3124730 N N 0 N 00 N