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
060230/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
20250306,160537,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,538,-202,5,-27.30,12615880794,23018742,3500.35,740,748,518,962,518,740,548.08,2.42,0,39499,826,783,761,718,696,772,707,269,222,500,440,1,1,53860062,290,-0.47,0.20,12,42.74,-1136.00,2726.00,3512,20240402,-84.68,518,20250306,3.86,1115,-51.75,20250120,518,3.86,20250306,3375,-84.06,20240402,518,3.86,20250306,0.25,N,060230,500,269 억,,1306040,N,N,0,N,00,N
20250306,150536,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,520,-220,5,-29.73,12295444811,22415331,3408.60,740,748,518,962,518,740,548.53,2.42,0,-119295,826,783,761,718,696,772,707,269,222,500,440,1,1,53860062,280,-0.46,0.19,12,41.62,-1136.00,2726.00,3512,20240402,-85.19,518,20250306,0.39,1115,-53.36,20250120,518,0.39,20250306,3375,-84.59,20240402,518,0.39,20250306,0.25,N,060230,500,269 억,,1306040,N,N,0,N,00,N
20250306,140535,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,568,-172,5,-23.24,11570192520,21066517,3203.49,740,748,518,962,518,740,549.22,2.42,0,-151208,826,783,761,718,696,772,707,269,222,500,440,1,1,53860062,306,-0.50,0.21,12,39.11,-1136.00,2726.00,3512,20240402,-83.83,518,20250306,9.65,1115,-49.06,20250120,518,9.65,20250306,3375,-83.17,20240402,518,9.65,20250306,0.25,N,060230,500,269 억,,1306040,N,N,0,N,00,N
20250306,130537,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,558,-182,5,-24.59,11023510688,20082603,3053.87,740,748,518,962,518,740,548.91,2.42,0,-58578,826,783,761,718,696,772,707,269,222,500,440,1,1,53860062,301,-0.49,0.20,12,37.29,-1136.00,2726.00,3512,20240402,-84.11,518,20250306,7.72,1115,-49.96,20250120,518,7.72,20250306,3375,-83.47,20240402,518,7.72,20250306,0.25,N,060230,500,269 억,,1306040,N,N,0,N,00,N
20250306,120536,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,568,-172,5,-23.24,9290864788,17023656,2588.71,740,748,518,962,518,740,545.76,2.42,0,338398,826,783,761,718,696,772,707,269,222,500,440,1,1,53860062,306,-0.50,0.21,12,31.61,-1136.00,2726.00,3512,20240402,-83.83,518,20250306,9.65,1115,-49.06,20250120,518,9.65,20250306,3375,-83.17,20240402,518,9.65,20250306,0.25,N,060230,500,269 억,,1306040,N,N,0,N,00,N
20250306,110534,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,521,-219,5,-29.59,6789434346,12507042,1901.89,740,748,518,962,518,740,542.85,2.42,0,719626,826,783,761,718,696,772,707,269,222,500,440,1,1,53860062,281,-0.46,0.19,12,23.22,-1136.00,2726.00,3512,20240402,-85.17,518,20250306,0.58,1115,-53.27,20250120,518,0.58,20250306,3375,-84.56,20240402,518,0.58,20250306,0.25,N,060230,500,269 억,,1306040,N,N,0,N,00,N
20250306,100536,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,518,-222,4,-30.00,4133284922,7460773,1134.53,740,748,518,962,518,740,554.00,2.42,0,820470,826,783,761,718,696,772,707,269,222,500,440,1,1,53860062,279,-0.46,0.19,12,13.85,-1136.00,2726.00,3512,20240402,-85.25,518,20250306,0.00,1115,-53.54,20250120,518,0.00,20250306,3375,-84.65,20240402,518,0.00,20250306,0.25,N,060230,500,269 억,,1306040,N,N,0,N,00,N
20250306,090539,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,731,-9,5,-1.22,56296931,76247,11.59,740,748,731,962,518,740,738.35,2.42,0,-3492,826,783,761,718,696,772,707,269,222,500,440,1,1,53860062,394,-0.64,0.27,12,0.14,-1136.00,2726.00,3512,20240402,-79.19,731,20250306,0.00,1115,-34.44,20250120,731,0.00,20250306,3375,-78.34,20240402,731,0.00,20250306,0.25,N,060230,500,269 억,,1306040,N,N,0,N,00,N
20250305,160531,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,740,-56,5,-7.04,471230047,613904,94.60,800,804,739,1034,558,796,768.63,2.80,0,-15184,860,827,800,767,740,814,754,235,238,500,470,1,1,47021839,348,-0.65,0.27,12,1.31,-1136.00,2726.00,3512,20240402,-78.93,739,20250305,0.14,1115,-33.63,20250120,739,0.14,20250305,3375,-78.07,20240402,739,0.14,20250305,0.27,N,060230,500,235 억,,1317769,N,N,0,N,00,N
20250305,150533,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,763,-33,5,-4.15,366001095,472565,72.82,800,804,748,1034,558,796,774.50,2.80,0,-5066,860,827,800,767,740,814,754,235,238,500,470,1,1,47021839,359,-0.67,0.28,12,1.00,-1136.00,2726.00,3512,20240402,-78.27,748,20250305,2.01,1115,-31.57,20250120,748,2.01,20250305,3375,-77.39,20240402,748,2.01,20250305,0.27,N,060230,500,235 억,,1317769,N,N,0,N,00,N
20250305,140531,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,782,-14,5,-1.76,219317648,280489,43.22,800,804,773,1034,558,796,781.91,2.80,0,-10962,860,827,800,767,740,814,754,235,238,500,470,1,1,47021839,368,-0.69,0.29,12,0.60,-1136.00,2726.00,3512,20240402,-77.73,773,20250305,1.16,1115,-29.87,20250120,773,1.16,20250305,3375,-76.83,20240402,773,1.16,20250305,0.27,N,060230,500,235 억,,1317769,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 160537 57 100.00 KOSDAQ 신저가 화학 N N N N N 538 -202 5 -27.30 12615880794 23018742 3500.35 740 748 518 962 518 740 548.08 2.42 0 39499 826 783 761 718 696 772 707 269 222 500 440 1 1 53860062 290 -0.47 0.20 12 42.74 -1136.00 2726.00 3512 20240402 -84.68 518 20250306 3.86 1115 -51.75 20250120 518 3.86 20250306 3375 -84.06 20240402 518 3.86 20250306 0.25 N 060230 500 269 억 1306040 N N 0 N 00 N
3 20250306 150536 57 100.00 KOSDAQ 신저가 화학 N N N N N 520 -220 5 -29.73 12295444811 22415331 3408.60 740 748 518 962 518 740 548.53 2.42 0 -119295 826 783 761 718 696 772 707 269 222 500 440 1 1 53860062 280 -0.46 0.19 12 41.62 -1136.00 2726.00 3512 20240402 -85.19 518 20250306 0.39 1115 -53.36 20250120 518 0.39 20250306 3375 -84.59 20240402 518 0.39 20250306 0.25 N 060230 500 269 억 1306040 N N 0 N 00 N
4 20250306 140535 57 100.00 KOSDAQ 신저가 화학 N N N N N 568 -172 5 -23.24 11570192520 21066517 3203.49 740 748 518 962 518 740 549.22 2.42 0 -151208 826 783 761 718 696 772 707 269 222 500 440 1 1 53860062 306 -0.50 0.21 12 39.11 -1136.00 2726.00 3512 20240402 -83.83 518 20250306 9.65 1115 -49.06 20250120 518 9.65 20250306 3375 -83.17 20240402 518 9.65 20250306 0.25 N 060230 500 269 억 1306040 N N 0 N 00 N
5 20250306 130537 57 100.00 KOSDAQ 신저가 화학 N N N N N 558 -182 5 -24.59 11023510688 20082603 3053.87 740 748 518 962 518 740 548.91 2.42 0 -58578 826 783 761 718 696 772 707 269 222 500 440 1 1 53860062 301 -0.49 0.20 12 37.29 -1136.00 2726.00 3512 20240402 -84.11 518 20250306 7.72 1115 -49.96 20250120 518 7.72 20250306 3375 -83.47 20240402 518 7.72 20250306 0.25 N 060230 500 269 억 1306040 N N 0 N 00 N
6 20250306 120536 57 100.00 KOSDAQ 신저가 화학 N N N N N 568 -172 5 -23.24 9290864788 17023656 2588.71 740 748 518 962 518 740 545.76 2.42 0 338398 826 783 761 718 696 772 707 269 222 500 440 1 1 53860062 306 -0.50 0.21 12 31.61 -1136.00 2726.00 3512 20240402 -83.83 518 20250306 9.65 1115 -49.06 20250120 518 9.65 20250306 3375 -83.17 20240402 518 9.65 20250306 0.25 N 060230 500 269 억 1306040 N N 0 N 00 N
7 20250306 110534 57 100.00 KOSDAQ 신저가 화학 N N N N N 521 -219 5 -29.59 6789434346 12507042 1901.89 740 748 518 962 518 740 542.85 2.42 0 719626 826 783 761 718 696 772 707 269 222 500 440 1 1 53860062 281 -0.46 0.19 12 23.22 -1136.00 2726.00 3512 20240402 -85.17 518 20250306 0.58 1115 -53.27 20250120 518 0.58 20250306 3375 -84.56 20240402 518 0.58 20250306 0.25 N 060230 500 269 억 1306040 N N 0 N 00 N
8 20250306 100536 57 100.00 KOSDAQ 신저가 화학 N N N N N 518 -222 4 -30.00 4133284922 7460773 1134.53 740 748 518 962 518 740 554.00 2.42 0 820470 826 783 761 718 696 772 707 269 222 500 440 1 1 53860062 279 -0.46 0.19 12 13.85 -1136.00 2726.00 3512 20240402 -85.25 518 20250306 0.00 1115 -53.54 20250120 518 0.00 20250306 3375 -84.65 20240402 518 0.00 20250306 0.25 N 060230 500 269 억 1306040 N N 0 N 00 N
9 20250306 090539 57 100.00 KOSDAQ 신저가 화학 N N N N N 731 -9 5 -1.22 56296931 76247 11.59 740 748 731 962 518 740 738.35 2.42 0 -3492 826 783 761 718 696 772 707 269 222 500 440 1 1 53860062 394 -0.64 0.27 12 0.14 -1136.00 2726.00 3512 20240402 -79.19 731 20250306 0.00 1115 -34.44 20250120 731 0.00 20250306 3375 -78.34 20240402 731 0.00 20250306 0.25 N 060230 500 269 억 1306040 N N 0 N 00 N
10 20250305 160531 57 100.00 KOSDAQ 신저가 화학 N N N N N 740 -56 5 -7.04 471230047 613904 94.60 800 804 739 1034 558 796 768.63 2.80 0 -15184 860 827 800 767 740 814 754 235 238 500 470 1 1 47021839 348 -0.65 0.27 12 1.31 -1136.00 2726.00 3512 20240402 -78.93 739 20250305 0.14 1115 -33.63 20250120 739 0.14 20250305 3375 -78.07 20240402 739 0.14 20250305 0.27 N 060230 500 235 억 1317769 N N 0 N 00 N
11 20250305 150533 57 100.00 KOSDAQ 신저가 화학 N N N N N 763 -33 5 -4.15 366001095 472565 72.82 800 804 748 1034 558 796 774.50 2.80 0 -5066 860 827 800 767 740 814 754 235 238 500 470 1 1 47021839 359 -0.67 0.28 12 1.00 -1136.00 2726.00 3512 20240402 -78.27 748 20250305 2.01 1115 -31.57 20250120 748 2.01 20250305 3375 -77.39 20240402 748 2.01 20250305 0.27 N 060230 500 235 억 1317769 N N 0 N 00 N
12 20250305 140531 57 100.00 KOSDAQ 신저가 화학 N N N N N 782 -14 5 -1.76 219317648 280489 43.22 800 804 773 1034 558 796 781.91 2.80 0 -10962 860 827 800 767 740 814 754 235 238 500 470 1 1 47021839 368 -0.69 0.29 12 0.60 -1136.00 2726.00 3512 20240402 -77.73 773 20250305 1.16 1115 -29.87 20250120 773 1.16 20250305 3375 -76.83 20240402 773 1.16 20250305 0.27 N 060230 500 235 억 1317769 N N 0 N 00 N