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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 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
20250312,161242,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19500,500,2,2.63,21804150540,1105296,260.29,18770,20400,18770,24700,13300,19000,19727.39,0.61,0,13080,19953,19476,18913,18436,17873,19715,18675,16,5700,100,13300,10,1,16378260,3194,26.03,3.29,12,6.75,749.00,5925.00,30850,20240613,-36.79,13200,20241209,47.73,22200,-12.16,20250228,14450,34.95,20250102,30850,-36.79,20240613,13200,47.73,20241209,5.73,N,439090,100,16 억,,100714,N,N,2452,N,00,N
20250312,151246,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19490,490,2,2.58,21431363205,1086176,255.78,18770,20400,18770,24700,13300,19000,19731.10,0.61,0,11678,19953,19476,18913,18436,17873,19715,18675,16,5700,100,13300,10,1,16378260,3192,26.02,3.29,12,6.63,749.00,5925.00,30850,20240613,-36.82,13200,20241209,47.65,22200,-12.21,20250228,14450,34.88,20250102,30850,-36.82,20240613,13200,47.65,20241209,5.73,N,439090,100,16 억,,100714,N,N,3446,N,00,N
20250312,141240,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19580,580,2,3.05,20183650625,1022226,240.72,18770,20400,18770,24700,13300,19000,19744.88,0.61,0,-732,19953,19476,18913,18436,17873,19715,18675,16,5700,100,13300,10,1,16378260,3207,26.14,3.30,12,6.24,749.00,5925.00,30850,20240613,-36.53,13200,20241209,48.33,22200,-11.80,20250228,14450,35.50,20250102,30850,-36.53,20240613,13200,48.33,20241209,5.73,N,439090,100,16 억,,100714,N,N,3446,N,00,N
20250312,131241,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19950,950,2,5.00,17916847845,907434,213.69,18770,20400,18770,24700,13300,19000,19744.61,0.61,0,-7704,19953,19476,18913,18436,17873,19715,18675,16,5700,100,13300,10,1,16378260,3267,26.64,3.37,12,5.54,749.00,5925.00,30850,20240613,-35.33,13200,20241209,51.14,22200,-10.14,20250228,14450,38.06,20250102,30850,-35.33,20240613,13200,51.14,20241209,5.73,N,439090,100,16 억,,100714,N,N,3446,N,00,N
20250312,121246,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19510,510,2,2.68,6664274140,344760,81.19,18770,19730,18770,24700,13300,19000,19330.29,0.61,0,3000,19953,19476,18913,18436,17873,19715,18675,16,5700,100,13300,10,1,16378260,3195,26.05,3.29,12,2.10,749.00,5925.00,30850,20240613,-36.76,13200,20241209,47.80,22200,-12.12,20250228,14450,35.02,20250102,30850,-36.76,20240613,13200,47.80,20241209,5.73,N,439090,100,16 억,,100714,N,N,3446,N,00,N
20250312,111236,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19390,390,2,2.05,4186383060,217990,51.33,18770,19550,18770,24700,13300,19000,19204.58,0.61,0,-755,19953,19476,18913,18436,17873,19715,18675,16,5700,100,13300,10,1,16378260,3176,25.89,3.27,12,1.33,749.00,5925.00,30850,20240613,-37.15,13200,20241209,46.89,22200,-12.66,20250228,14450,34.19,20250102,30850,-37.15,20240613,13200,46.89,20241209,5.73,N,439090,100,16 억,,100714,N,N,3446,N,00,N
20250312,101238,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19160,160,2,0.84,2666402380,139620,32.88,18770,19320,18770,24700,13300,19000,19097.64,0.61,0,-10880,19953,19476,18913,18436,17873,19715,18675,16,5700,100,13300,10,1,16378260,3138,25.58,3.23,12,0.85,749.00,5925.00,30850,20240613,-37.89,13200,20241209,45.15,22200,-13.69,20250228,14450,32.60,20250102,30850,-37.89,20240613,13200,45.15,20241209,5.73,N,439090,100,16 억,,100714,N,N,3446,N,00,N
20250312,091247,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19090,90,2,0.47,629977325,33343,7.85,18770,19100,18770,24700,13300,19000,18893.49,0.61,0,4192,19953,19476,18913,18436,17873,19715,18675,16,5700,100,13300,10,1,16378260,3127,25.49,3.22,12,0.20,749.00,5925.00,30850,20240613,-38.12,13200,20241209,44.62,22200,-14.01,20250228,14450,32.11,20250102,30850,-38.12,20240613,13200,44.62,20241209,5.73,N,439090,100,16 억,,100714,N,N,3446,N,00,N
20250311,161232,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19000,-30,5,-0.16,7898895955,416359,105.57,18510,19390,18350,24700,13330,19030,18971.30,0.57,0,8019,20463,19746,19383,18666,18303,19565,18485,16,5670,100,13320,10,1,16378260,3112,25.37,3.21,12,2.54,749.00,5925.00,30850,20240613,-38.41,13200,20241209,43.94,22200,-14.41,20250228,14450,31.49,20250102,30850,-38.41,20240613,13200,43.94,20241209,5.82,N,439090,100,16 억,,92626,N,N,3446,N,00,N
20250311,151234,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18960,-70,5,-0.37,7355362375,387684,98.30,18510,19390,18350,24700,13330,19030,18972.57,0.57,0,-632,20463,19746,19383,18666,18303,19565,18485,16,5670,100,13320,10,1,16378260,3105,25.31,3.20,12,2.37,749.00,5925.00,30850,20240613,-38.54,13200,20241209,43.64,22200,-14.59,20250228,14450,31.21,20250102,30850,-38.54,20240613,13200,43.64,20241209,5.82,N,439090,100,16 억,,92626,N,N,4014,N,00,N
20250311,141238,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18980,-50,5,-0.26,6677476380,351956,89.24,18510,19390,18350,24700,13330,19030,18972.47,0.57,0,-6284,20463,19746,19383,18666,18303,19565,18485,16,5670,100,13320,10,1,16378260,3109,25.34,3.20,12,2.15,749.00,5925.00,30850,20240613,-38.48,13200,20241209,43.79,22200,-14.50,20250228,14450,31.35,20250102,30850,-38.48,20240613,13200,43.79,20241209,5.82,N,439090,100,16 억,,92626,N,N,4014,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 20250312 161242 55 40.00 KOSDAQ 화학 N N N Y 40 N 19500 500 2 2.63 21804150540 1105296 260.29 18770 20400 18770 24700 13300 19000 19727.39 0.61 0 13080 19953 19476 18913 18436 17873 19715 18675 16 5700 100 13300 10 1 16378260 3194 26.03 3.29 12 6.75 749.00 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 5.73 N 439090 100 16 억 100714 N N 2452 N 00 N
3 20250312 151246 55 40.00 KOSDAQ 화학 N N N Y 40 N 19490 490 2 2.58 21431363205 1086176 255.78 18770 20400 18770 24700 13300 19000 19731.10 0.61 0 11678 19953 19476 18913 18436 17873 19715 18675 16 5700 100 13300 10 1 16378260 3192 26.02 3.29 12 6.63 749.00 5925.00 30850 20240613 -36.82 13200 20241209 47.65 22200 -12.21 20250228 14450 34.88 20250102 30850 -36.82 20240613 13200 47.65 20241209 5.73 N 439090 100 16 억 100714 N N 3446 N 00 N
4 20250312 141240 55 40.00 KOSDAQ 화학 N N N Y 40 N 19580 580 2 3.05 20183650625 1022226 240.72 18770 20400 18770 24700 13300 19000 19744.88 0.61 0 -732 19953 19476 18913 18436 17873 19715 18675 16 5700 100 13300 10 1 16378260 3207 26.14 3.30 12 6.24 749.00 5925.00 30850 20240613 -36.53 13200 20241209 48.33 22200 -11.80 20250228 14450 35.50 20250102 30850 -36.53 20240613 13200 48.33 20241209 5.73 N 439090 100 16 억 100714 N N 3446 N 00 N
5 20250312 131241 55 40.00 KOSDAQ 화학 N N N Y 40 N 19950 950 2 5.00 17916847845 907434 213.69 18770 20400 18770 24700 13300 19000 19744.61 0.61 0 -7704 19953 19476 18913 18436 17873 19715 18675 16 5700 100 13300 10 1 16378260 3267 26.64 3.37 12 5.54 749.00 5925.00 30850 20240613 -35.33 13200 20241209 51.14 22200 -10.14 20250228 14450 38.06 20250102 30850 -35.33 20240613 13200 51.14 20241209 5.73 N 439090 100 16 억 100714 N N 3446 N 00 N
6 20250312 121246 55 40.00 KOSDAQ 화학 N N N Y 40 N 19510 510 2 2.68 6664274140 344760 81.19 18770 19730 18770 24700 13300 19000 19330.29 0.61 0 3000 19953 19476 18913 18436 17873 19715 18675 16 5700 100 13300 10 1 16378260 3195 26.05 3.29 12 2.10 749.00 5925.00 30850 20240613 -36.76 13200 20241209 47.80 22200 -12.12 20250228 14450 35.02 20250102 30850 -36.76 20240613 13200 47.80 20241209 5.73 N 439090 100 16 억 100714 N N 3446 N 00 N
7 20250312 111236 55 40.00 KOSDAQ 화학 N N N Y 40 N 19390 390 2 2.05 4186383060 217990 51.33 18770 19550 18770 24700 13300 19000 19204.58 0.61 0 -755 19953 19476 18913 18436 17873 19715 18675 16 5700 100 13300 10 1 16378260 3176 25.89 3.27 12 1.33 749.00 5925.00 30850 20240613 -37.15 13200 20241209 46.89 22200 -12.66 20250228 14450 34.19 20250102 30850 -37.15 20240613 13200 46.89 20241209 5.73 N 439090 100 16 억 100714 N N 3446 N 00 N
8 20250312 101238 55 40.00 KOSDAQ 화학 N N N Y 40 N 19160 160 2 0.84 2666402380 139620 32.88 18770 19320 18770 24700 13300 19000 19097.64 0.61 0 -10880 19953 19476 18913 18436 17873 19715 18675 16 5700 100 13300 10 1 16378260 3138 25.58 3.23 12 0.85 749.00 5925.00 30850 20240613 -37.89 13200 20241209 45.15 22200 -13.69 20250228 14450 32.60 20250102 30850 -37.89 20240613 13200 45.15 20241209 5.73 N 439090 100 16 억 100714 N N 3446 N 00 N
9 20250312 091247 55 40.00 KOSDAQ 화학 N N N Y 40 N 19090 90 2 0.47 629977325 33343 7.85 18770 19100 18770 24700 13300 19000 18893.49 0.61 0 4192 19953 19476 18913 18436 17873 19715 18675 16 5700 100 13300 10 1 16378260 3127 25.49 3.22 12 0.20 749.00 5925.00 30850 20240613 -38.12 13200 20241209 44.62 22200 -14.01 20250228 14450 32.11 20250102 30850 -38.12 20240613 13200 44.62 20241209 5.73 N 439090 100 16 억 100714 N N 3446 N 00 N
10 20250311 161232 55 40.00 KOSDAQ 화학 N N N Y 40 N 19000 -30 5 -0.16 7898895955 416359 105.57 18510 19390 18350 24700 13330 19030 18971.30 0.57 0 8019 20463 19746 19383 18666 18303 19565 18485 16 5670 100 13320 10 1 16378260 3112 25.37 3.21 12 2.54 749.00 5925.00 30850 20240613 -38.41 13200 20241209 43.94 22200 -14.41 20250228 14450 31.49 20250102 30850 -38.41 20240613 13200 43.94 20241209 5.82 N 439090 100 16 억 92626 N N 3446 N 00 N
11 20250311 151234 55 40.00 KOSDAQ 화학 N N N Y 40 N 18960 -70 5 -0.37 7355362375 387684 98.30 18510 19390 18350 24700 13330 19030 18972.57 0.57 0 -632 20463 19746 19383 18666 18303 19565 18485 16 5670 100 13320 10 1 16378260 3105 25.31 3.20 12 2.37 749.00 5925.00 30850 20240613 -38.54 13200 20241209 43.64 22200 -14.59 20250228 14450 31.21 20250102 30850 -38.54 20240613 13200 43.64 20241209 5.82 N 439090 100 16 억 92626 N N 4014 N 00 N
12 20250311 141238 55 40.00 KOSDAQ 화학 N N N Y 40 N 18980 -50 5 -0.26 6677476380 351956 89.24 18510 19390 18350 24700 13330 19030 18972.47 0.57 0 -6284 20463 19746 19383 18666 18303 19565 18485 16 5670 100 13320 10 1 16378260 3109 25.34 3.20 12 2.15 749.00 5925.00 30850 20240613 -38.48 13200 20241209 43.79 22200 -14.50 20250228 14450 31.35 20250102 30850 -38.48 20240613 13200 43.79 20241209 5.82 N 439090 100 16 억 92626 N N 4014 N 00 N