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
439090/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
20250306,161216,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20150,650,2,3.33,30507388855,1517408,176.24,19490,20750,19000,25350,13650,19500,20105.11,0.63,0,-23737,20746,20122,19626,19002,18506,19875,18755,16,5850,100,13650,50,1,16378260,3300,26.90,3.40,12,9.26,749.00,5925.00,30850,20240613,-34.68,13200,20241209,52.65,22200,-9.23,20250228,14450,39.45,20250102,30850,-34.68,20240613,13200,52.65,20241209,5.36,N,439090,100,16 억,,103606,N,N,650,N,00,N
20250306,151217,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20150,650,2,3.33,29866595705,1485593,172.55,19490,20750,19000,25350,13650,19500,20104.39,0.63,0,-28248,20746,20122,19626,19002,18506,19875,18755,16,5850,100,13650,50,1,16378260,3300,26.90,3.40,12,9.07,749.00,5925.00,30850,20240613,-34.68,13200,20241209,52.65,22200,-9.23,20250228,14450,39.45,20250102,30850,-34.68,20240613,13200,52.65,20241209,5.36,N,439090,100,16 억,,103606,N,N,1212,N,00,N
20250306,141216,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20050,550,2,2.82,27690423805,1377838,160.03,19490,20750,19000,25350,13650,19500,20097.26,0.63,0,-27819,20746,20122,19626,19002,18506,19875,18755,16,5850,100,13650,50,1,16378260,3284,26.77,3.38,12,8.41,749.00,5925.00,30850,20240613,-35.01,13200,20241209,51.89,22200,-9.68,20250228,14450,38.75,20250102,30850,-35.01,20240613,13200,51.89,20241209,5.36,N,439090,100,16 억,,103606,N,N,1212,N,00,N
20250306,131217,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20000,500,2,2.56,25664435010,1277137,148.33,19490,20750,19000,25350,13650,19500,20095.55,0.63,0,-48878,20746,20122,19626,19002,18506,19875,18755,16,5850,100,13650,50,1,16378260,3276,26.70,3.38,12,7.80,749.00,5925.00,30850,20240613,-35.17,13200,20241209,51.52,22200,-9.91,20250228,14450,38.41,20250102,30850,-35.17,20240613,13200,51.52,20241209,5.36,N,439090,100,16 억,,103606,N,N,1212,N,00,N
20250306,121215,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20300,800,2,4.10,23510222175,1170286,135.92,19490,20750,19000,25350,13650,19500,20089.58,0.63,0,-58543,20746,20122,19626,19002,18506,19875,18755,16,5850,100,13650,50,1,16378260,3325,27.10,3.43,12,7.15,749.00,5925.00,30850,20240613,-34.20,13200,20241209,53.79,22200,-8.56,20250228,14450,40.48,20250102,30850,-34.20,20240613,13200,53.79,20241209,5.36,N,439090,100,16 억,,103606,N,N,1212,N,00,N
20250306,111212,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20300,800,2,4.10,21908160625,1091006,126.72,19490,20750,19000,25350,13650,19500,20081.00,0.63,0,-60863,20746,20122,19626,19002,18506,19875,18755,16,5850,100,13650,50,1,16378260,3325,27.10,3.43,12,6.66,749.00,5925.00,30850,20240613,-34.20,13200,20241209,53.79,22200,-8.56,20250228,14450,40.48,20250102,30850,-34.20,20240613,13200,53.79,20241209,5.36,N,439090,100,16 억,,103606,N,N,1212,N,00,N
20250306,101215,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19760,260,2,1.33,6392513350,330188,38.35,19490,19770,19000,25350,13650,19500,19359.98,0.63,0,-37022,20746,20122,19626,19002,18506,19875,18755,16,5850,100,13650,10,1,16378260,3236,26.38,3.34,12,2.02,749.00,5925.00,30850,20240613,-35.95,13200,20241209,49.70,22200,-10.99,20250228,14450,36.75,20250102,30850,-35.95,20240613,13200,49.70,20241209,5.36,N,439090,100,16 억,,103606,N,N,1212,N,00,N
20250306,091220,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19045,-455,5,-2.33,1875161715,97754,11.35,19490,19490,19000,25350,13650,19500,19180.60,0.63,0,-15063,20746,20122,19626,19002,18506,19875,18755,16,5850,100,13650,10,1,16378260,3119,25.43,3.21,12,0.60,749.00,5925.00,30850,20240613,-38.27,13200,20241209,44.28,22200,-14.21,20250228,14450,31.80,20250102,30850,-38.27,20240613,13200,44.28,20241209,5.36,N,439090,100,16 억,,103606,N,N,1212,N,00,N
20250305,161159,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19500,-450,5,-2.26,16443976655,838379,37.47,20100,20250,19130,25900,13970,19950,19614.28,0.48,0,24805,22556,21252,20596,19292,18636,20925,18965,16,5950,100,13960,10,1,16378260,3194,26.03,3.29,12,5.12,749.00,5925.00,30850,20240613,-36.79,13200,20241209,47.73,22200,-12.16,20250228,14450,34.95,20250102,30850,-36.79,20240613,13200,47.73,20241209,5.03,N,439090,100,16 억,,78258,N,N,1212,N,00,N
20250305,151206,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19470,-480,5,-2.41,15034128860,766267,34.25,20100,20250,19130,25900,13970,19950,19619.90,0.48,0,25295,22556,21252,20596,19292,18636,20925,18965,16,5950,100,13960,10,1,16378260,3189,25.99,3.29,12,4.68,749.00,5925.00,30850,20240613,-36.89,13200,20241209,47.50,22200,-12.30,20250228,14450,34.74,20250102,30850,-36.89,20240613,13200,47.50,20241209,5.03,N,439090,100,16 억,,78258,N,N,849,N,00,N
20250305,141206,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19400,-550,5,-2.76,14012686430,713669,31.90,20100,20250,19130,25900,13970,19950,19634.65,0.48,0,10855,22556,21252,20596,19292,18636,20925,18965,16,5950,100,13960,10,1,16378260,3177,25.90,3.27,12,4.36,749.00,5925.00,30850,20240613,-37.12,13200,20241209,46.97,22200,-12.61,20250228,14450,34.26,20250102,30850,-37.12,20240613,13200,46.97,20241209,5.03,N,439090,100,16 억,,78258,N,N,849,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 161216 55 40.00 KOSDAQ 화학 N N N Y 40 N 20150 650 2 3.33 30507388855 1517408 176.24 19490 20750 19000 25350 13650 19500 20105.11 0.63 0 -23737 20746 20122 19626 19002 18506 19875 18755 16 5850 100 13650 50 1 16378260 3300 26.90 3.40 12 9.26 749.00 5925.00 30850 20240613 -34.68 13200 20241209 52.65 22200 -9.23 20250228 14450 39.45 20250102 30850 -34.68 20240613 13200 52.65 20241209 5.36 N 439090 100 16 억 103606 N N 650 N 00 N
3 20250306 151217 55 40.00 KOSDAQ 화학 N N N Y 40 N 20150 650 2 3.33 29866595705 1485593 172.55 19490 20750 19000 25350 13650 19500 20104.39 0.63 0 -28248 20746 20122 19626 19002 18506 19875 18755 16 5850 100 13650 50 1 16378260 3300 26.90 3.40 12 9.07 749.00 5925.00 30850 20240613 -34.68 13200 20241209 52.65 22200 -9.23 20250228 14450 39.45 20250102 30850 -34.68 20240613 13200 52.65 20241209 5.36 N 439090 100 16 억 103606 N N 1212 N 00 N
4 20250306 141216 55 40.00 KOSDAQ 화학 N N N Y 40 N 20050 550 2 2.82 27690423805 1377838 160.03 19490 20750 19000 25350 13650 19500 20097.26 0.63 0 -27819 20746 20122 19626 19002 18506 19875 18755 16 5850 100 13650 50 1 16378260 3284 26.77 3.38 12 8.41 749.00 5925.00 30850 20240613 -35.01 13200 20241209 51.89 22200 -9.68 20250228 14450 38.75 20250102 30850 -35.01 20240613 13200 51.89 20241209 5.36 N 439090 100 16 억 103606 N N 1212 N 00 N
5 20250306 131217 55 40.00 KOSDAQ 화학 N N N Y 40 N 20000 500 2 2.56 25664435010 1277137 148.33 19490 20750 19000 25350 13650 19500 20095.55 0.63 0 -48878 20746 20122 19626 19002 18506 19875 18755 16 5850 100 13650 50 1 16378260 3276 26.70 3.38 12 7.80 749.00 5925.00 30850 20240613 -35.17 13200 20241209 51.52 22200 -9.91 20250228 14450 38.41 20250102 30850 -35.17 20240613 13200 51.52 20241209 5.36 N 439090 100 16 억 103606 N N 1212 N 00 N
6 20250306 121215 55 40.00 KOSDAQ 화학 N N N Y 40 N 20300 800 2 4.10 23510222175 1170286 135.92 19490 20750 19000 25350 13650 19500 20089.58 0.63 0 -58543 20746 20122 19626 19002 18506 19875 18755 16 5850 100 13650 50 1 16378260 3325 27.10 3.43 12 7.15 749.00 5925.00 30850 20240613 -34.20 13200 20241209 53.79 22200 -8.56 20250228 14450 40.48 20250102 30850 -34.20 20240613 13200 53.79 20241209 5.36 N 439090 100 16 억 103606 N N 1212 N 00 N
7 20250306 111212 55 40.00 KOSDAQ 화학 N N N Y 40 N 20300 800 2 4.10 21908160625 1091006 126.72 19490 20750 19000 25350 13650 19500 20081.00 0.63 0 -60863 20746 20122 19626 19002 18506 19875 18755 16 5850 100 13650 50 1 16378260 3325 27.10 3.43 12 6.66 749.00 5925.00 30850 20240613 -34.20 13200 20241209 53.79 22200 -8.56 20250228 14450 40.48 20250102 30850 -34.20 20240613 13200 53.79 20241209 5.36 N 439090 100 16 억 103606 N N 1212 N 00 N
8 20250306 101215 55 40.00 KOSDAQ 화학 N N N Y 40 N 19760 260 2 1.33 6392513350 330188 38.35 19490 19770 19000 25350 13650 19500 19359.98 0.63 0 -37022 20746 20122 19626 19002 18506 19875 18755 16 5850 100 13650 10 1 16378260 3236 26.38 3.34 12 2.02 749.00 5925.00 30850 20240613 -35.95 13200 20241209 49.70 22200 -10.99 20250228 14450 36.75 20250102 30850 -35.95 20240613 13200 49.70 20241209 5.36 N 439090 100 16 억 103606 N N 1212 N 00 N
9 20250306 091220 55 40.00 KOSDAQ 화학 N N N Y 40 N 19045 -455 5 -2.33 1875161715 97754 11.35 19490 19490 19000 25350 13650 19500 19180.60 0.63 0 -15063 20746 20122 19626 19002 18506 19875 18755 16 5850 100 13650 10 1 16378260 3119 25.43 3.21 12 0.60 749.00 5925.00 30850 20240613 -38.27 13200 20241209 44.28 22200 -14.21 20250228 14450 31.80 20250102 30850 -38.27 20240613 13200 44.28 20241209 5.36 N 439090 100 16 억 103606 N N 1212 N 00 N
10 20250305 161159 55 40.00 KOSDAQ 화학 N N N Y 40 N 19500 -450 5 -2.26 16443976655 838379 37.47 20100 20250 19130 25900 13970 19950 19614.28 0.48 0 24805 22556 21252 20596 19292 18636 20925 18965 16 5950 100 13960 10 1 16378260 3194 26.03 3.29 12 5.12 749.00 5925.00 30850 20240613 -36.79 13200 20241209 47.73 22200 -12.16 20250228 14450 34.95 20250102 30850 -36.79 20240613 13200 47.73 20241209 5.03 N 439090 100 16 억 78258 N N 1212 N 00 N
11 20250305 151206 55 40.00 KOSDAQ 화학 N N N Y 40 N 19470 -480 5 -2.41 15034128860 766267 34.25 20100 20250 19130 25900 13970 19950 19619.90 0.48 0 25295 22556 21252 20596 19292 18636 20925 18965 16 5950 100 13960 10 1 16378260 3189 25.99 3.29 12 4.68 749.00 5925.00 30850 20240613 -36.89 13200 20241209 47.50 22200 -12.30 20250228 14450 34.74 20250102 30850 -36.89 20240613 13200 47.50 20241209 5.03 N 439090 100 16 억 78258 N N 849 N 00 N
12 20250305 141206 55 40.00 KOSDAQ 화학 N N N Y 40 N 19400 -550 5 -2.76 14012686430 713669 31.90 20100 20250 19130 25900 13970 19950 19634.65 0.48 0 10855 22556 21252 20596 19292 18636 20925 18965 16 5950 100 13960 10 1 16378260 3177 25.90 3.27 12 4.36 749.00 5925.00 30850 20240613 -37.12 13200 20241209 46.97 22200 -12.61 20250228 14450 34.26 20250102 30850 -37.12 20240613 13200 46.97 20241209 5.03 N 439090 100 16 억 78258 N N 849 N 00 N