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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161302,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18960,-60,5,-0.32,4501726790,236829,77.63,19180,19330,18860,24700,13320,19020,19008.39,0.61,0,-8196,19753,19386,19183,18816,18613,19285,18715,16,5680,100,13310,10,1,16378260,3105,25.31,3.20,12,1.45,749.00,5925.00,30850,20240613,-38.54,13200,20241209,43.64,22200,-14.59,20250228,14450,31.21,20250102,30850,-38.54,20240613,13200,43.64,20241209,5.76,N,439090,100,16 억,,100067,N,N,655,N,00,N
20250318,151308,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19010,-10,5,-0.05,4279838040,225130,73.79,19180,19330,18860,24700,13320,19020,19010.52,0.61,0,-10633,19753,19386,19183,18816,18613,19285,18715,16,5680,100,13310,10,1,16378260,3114,25.38,3.21,12,1.37,749.00,5925.00,30850,20240613,-38.38,13200,20241209,44.02,22200,-14.37,20250228,14450,31.56,20250102,30850,-38.38,20240613,13200,44.02,20241209,5.76,N,439090,100,16 억,,100067,N,N,1130,N,00,N
20250318,141305,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19000,-20,5,-0.11,3948564345,207695,68.08,19180,19330,18860,24700,13320,19020,19011.36,0.61,0,-12965,19753,19386,19183,18816,18613,19285,18715,16,5680,100,13310,10,1,16378260,3112,25.37,3.21,12,1.27,749.00,5925.00,30850,20240613,-38.41,13200,20241209,43.94,22200,-14.41,20250228,14450,31.49,20250102,30850,-38.41,20240613,13200,43.94,20241209,5.76,N,439090,100,16 억,,100067,N,N,1130,N,00,N
20250318,131304,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18940,-80,5,-0.42,3684036985,193771,63.52,19180,19330,18860,24700,13320,19020,19012.32,0.61,0,-14131,19753,19386,19183,18816,18613,19285,18715,16,5680,100,13310,10,1,16378260,3102,25.29,3.20,12,1.18,749.00,5925.00,30850,20240613,-38.61,13200,20241209,43.48,22200,-14.68,20250228,14450,31.07,20250102,30850,-38.61,20240613,13200,43.48,20241209,5.76,N,439090,100,16 억,,100067,N,N,1130,N,00,N
20250318,121306,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18970,-50,5,-0.26,3354036370,176333,57.80,19180,19330,18860,24700,13320,19020,19021.04,0.61,0,-14779,19753,19386,19183,18816,18613,19285,18715,16,5680,100,13310,10,1,16378260,3107,25.33,3.20,12,1.08,749.00,5925.00,30850,20240613,-38.51,13200,20241209,43.71,22200,-14.55,20250228,14450,31.28,20250102,30850,-38.51,20240613,13200,43.71,20241209,5.76,N,439090,100,16 억,,100067,N,N,1130,N,00,N
20250318,111304,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19020,0,3,0.00,3118254490,163922,53.73,19180,19330,18860,24700,13320,19020,19022.79,0.61,0,-10912,19753,19386,19183,18816,18613,19285,18715,16,5680,100,13310,10,1,16378260,3115,25.39,3.21,12,1.00,749.00,5925.00,30850,20240613,-38.35,13200,20241209,44.09,22200,-14.32,20250228,14450,31.63,20250102,30850,-38.35,20240613,13200,44.09,20241209,5.76,N,439090,100,16 억,,100067,N,N,1130,N,00,N
20250318,101307,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19020,0,3,0.00,1809716040,94827,31.08,19180,19330,18940,24700,13320,19020,19084.40,0.61,0,-19232,19753,19386,19183,18816,18613,19285,18715,16,5680,100,13310,10,1,16378260,3115,25.39,3.21,12,0.58,749.00,5925.00,30850,20240613,-38.35,13200,20241209,44.09,22200,-14.32,20250228,14450,31.63,20250102,30850,-38.35,20240613,13200,44.09,20241209,5.76,N,439090,100,16 억,,100067,N,N,1130,N,00,N
20250318,091310,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19280,260,2,1.37,550220415,28713,9.41,19180,19330,19000,24700,13320,19020,19162.76,0.61,0,1130,19753,19386,19183,18816,18613,19285,18715,16,5680,100,13310,10,1,16378260,3158,25.74,3.25,12,0.18,749.00,5925.00,30850,20240613,-37.50,13200,20241209,46.06,22200,-13.15,20250228,14450,33.43,20250102,30850,-37.50,20240613,13200,46.06,20241209,5.76,N,439090,100,16 억,,100067,N,N,1130,N,00,N
20250317,161301,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19020,-180,5,-0.94,5805506505,302470,156.14,19220,19550,18980,24950,13440,19200,19193.83,0.76,0,-25254,19640,19420,19285,19065,18930,19352,18997,16,5750,100,13440,10,1,16378260,3115,25.39,3.21,12,1.85,749.00,5925.00,30850,20240613,-38.35,13200,20241209,44.09,22200,-14.32,20250228,14450,31.63,20250102,30850,-38.35,20240613,13200,44.09,20241209,5.69,N,439090,100,16 억,,124930,N,N,1130,N,00,N
20250317,151301,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19020,-180,5,-0.94,5585732820,290916,150.18,19220,19550,18980,24950,13440,19200,19200.50,0.76,0,-25861,19640,19420,19285,19065,18930,19352,18997,16,5750,100,13440,10,1,16378260,3115,25.39,3.21,12,1.78,749.00,5925.00,30850,20240613,-38.35,13200,20241209,44.09,22200,-14.32,20250228,14450,31.63,20250102,30850,-38.35,20240613,13200,44.09,20241209,5.69,N,439090,100,16 억,,124930,N,N,802,N,00,N
20250317,141303,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19050,-150,5,-0.78,4934550730,256697,132.51,19220,19550,18980,24950,13440,19200,19223.28,0.76,0,-19523,19640,19420,19285,19065,18930,19352,18997,16,5750,100,13440,10,1,16378260,3120,25.43,3.22,12,1.57,749.00,5925.00,30850,20240613,-38.25,13200,20241209,44.32,22200,-14.19,20250228,14450,31.83,20250102,30850,-38.25,20240613,13200,44.32,20241209,5.69,N,439090,100,16 억,,124930,N,N,802,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 20250318 161302 55 40.00 KOSDAQ 화학 N N N Y 40 N 18960 -60 5 -0.32 4501726790 236829 77.63 19180 19330 18860 24700 13320 19020 19008.39 0.61 0 -8196 19753 19386 19183 18816 18613 19285 18715 16 5680 100 13310 10 1 16378260 3105 25.31 3.20 12 1.45 749.00 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 5.76 N 439090 100 16 억 100067 N N 655 N 00 N
3 20250318 151308 55 40.00 KOSDAQ 화학 N N N Y 40 N 19010 -10 5 -0.05 4279838040 225130 73.79 19180 19330 18860 24700 13320 19020 19010.52 0.61 0 -10633 19753 19386 19183 18816 18613 19285 18715 16 5680 100 13310 10 1 16378260 3114 25.38 3.21 12 1.37 749.00 5925.00 30850 20240613 -38.38 13200 20241209 44.02 22200 -14.37 20250228 14450 31.56 20250102 30850 -38.38 20240613 13200 44.02 20241209 5.76 N 439090 100 16 억 100067 N N 1130 N 00 N
4 20250318 141305 55 40.00 KOSDAQ 화학 N N N Y 40 N 19000 -20 5 -0.11 3948564345 207695 68.08 19180 19330 18860 24700 13320 19020 19011.36 0.61 0 -12965 19753 19386 19183 18816 18613 19285 18715 16 5680 100 13310 10 1 16378260 3112 25.37 3.21 12 1.27 749.00 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 5.76 N 439090 100 16 억 100067 N N 1130 N 00 N
5 20250318 131304 55 40.00 KOSDAQ 화학 N N N Y 40 N 18940 -80 5 -0.42 3684036985 193771 63.52 19180 19330 18860 24700 13320 19020 19012.32 0.61 0 -14131 19753 19386 19183 18816 18613 19285 18715 16 5680 100 13310 10 1 16378260 3102 25.29 3.20 12 1.18 749.00 5925.00 30850 20240613 -38.61 13200 20241209 43.48 22200 -14.68 20250228 14450 31.07 20250102 30850 -38.61 20240613 13200 43.48 20241209 5.76 N 439090 100 16 억 100067 N N 1130 N 00 N
6 20250318 121306 55 40.00 KOSDAQ 화학 N N N Y 40 N 18970 -50 5 -0.26 3354036370 176333 57.80 19180 19330 18860 24700 13320 19020 19021.04 0.61 0 -14779 19753 19386 19183 18816 18613 19285 18715 16 5680 100 13310 10 1 16378260 3107 25.33 3.20 12 1.08 749.00 5925.00 30850 20240613 -38.51 13200 20241209 43.71 22200 -14.55 20250228 14450 31.28 20250102 30850 -38.51 20240613 13200 43.71 20241209 5.76 N 439090 100 16 억 100067 N N 1130 N 00 N
7 20250318 111304 55 40.00 KOSDAQ 화학 N N N Y 40 N 19020 0 3 0.00 3118254490 163922 53.73 19180 19330 18860 24700 13320 19020 19022.79 0.61 0 -10912 19753 19386 19183 18816 18613 19285 18715 16 5680 100 13310 10 1 16378260 3115 25.39 3.21 12 1.00 749.00 5925.00 30850 20240613 -38.35 13200 20241209 44.09 22200 -14.32 20250228 14450 31.63 20250102 30850 -38.35 20240613 13200 44.09 20241209 5.76 N 439090 100 16 억 100067 N N 1130 N 00 N
8 20250318 101307 55 40.00 KOSDAQ 화학 N N N Y 40 N 19020 0 3 0.00 1809716040 94827 31.08 19180 19330 18940 24700 13320 19020 19084.40 0.61 0 -19232 19753 19386 19183 18816 18613 19285 18715 16 5680 100 13310 10 1 16378260 3115 25.39 3.21 12 0.58 749.00 5925.00 30850 20240613 -38.35 13200 20241209 44.09 22200 -14.32 20250228 14450 31.63 20250102 30850 -38.35 20240613 13200 44.09 20241209 5.76 N 439090 100 16 억 100067 N N 1130 N 00 N
9 20250318 091310 55 40.00 KOSDAQ 화학 N N N Y 40 N 19280 260 2 1.37 550220415 28713 9.41 19180 19330 19000 24700 13320 19020 19162.76 0.61 0 1130 19753 19386 19183 18816 18613 19285 18715 16 5680 100 13310 10 1 16378260 3158 25.74 3.25 12 0.18 749.00 5925.00 30850 20240613 -37.50 13200 20241209 46.06 22200 -13.15 20250228 14450 33.43 20250102 30850 -37.50 20240613 13200 46.06 20241209 5.76 N 439090 100 16 억 100067 N N 1130 N 00 N
10 20250317 161301 55 40.00 KOSDAQ 화학 N N N Y 40 N 19020 -180 5 -0.94 5805506505 302470 156.14 19220 19550 18980 24950 13440 19200 19193.83 0.76 0 -25254 19640 19420 19285 19065 18930 19352 18997 16 5750 100 13440 10 1 16378260 3115 25.39 3.21 12 1.85 749.00 5925.00 30850 20240613 -38.35 13200 20241209 44.09 22200 -14.32 20250228 14450 31.63 20250102 30850 -38.35 20240613 13200 44.09 20241209 5.69 N 439090 100 16 억 124930 N N 1130 N 00 N
11 20250317 151301 55 40.00 KOSDAQ 화학 N N N Y 40 N 19020 -180 5 -0.94 5585732820 290916 150.18 19220 19550 18980 24950 13440 19200 19200.50 0.76 0 -25861 19640 19420 19285 19065 18930 19352 18997 16 5750 100 13440 10 1 16378260 3115 25.39 3.21 12 1.78 749.00 5925.00 30850 20240613 -38.35 13200 20241209 44.09 22200 -14.32 20250228 14450 31.63 20250102 30850 -38.35 20240613 13200 44.09 20241209 5.69 N 439090 100 16 억 124930 N N 802 N 00 N
12 20250317 141303 55 40.00 KOSDAQ 화학 N N N Y 40 N 19050 -150 5 -0.78 4934550730 256697 132.51 19220 19550 18980 24950 13440 19200 19223.28 0.76 0 -19523 19640 19420 19285 19065 18930 19352 18997 16 5750 100 13440 10 1 16378260 3120 25.43 3.22 12 1.57 749.00 5925.00 30850 20240613 -38.25 13200 20241209 44.32 22200 -14.19 20250228 14450 31.83 20250102 30850 -38.25 20240613 13200 44.32 20241209 5.69 N 439090 100 16 억 124930 N N 802 N 00 N