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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131302,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19050,-150,5,-0.78,4524941070,235186,121.41,19220,19550,18980,24950,13440,19200,19239.89,0.76,0,-22097,19640,19420,19285,19065,18930,19352,18997,16,5750,100,13440,10,1,16378260,3120,25.43,3.22,12,1.44,749.00,5925.00,30850,20240613,-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
20250317,121301,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19100,-100,5,-0.52,3715608790,192803,99.53,19220,19550,18980,24950,13440,19200,19271.64,0.76,0,-34890,19640,19420,19285,19065,18930,19352,18997,16,5750,100,13440,10,1,16378260,3128,25.50,3.22,12,1.18,749.00,5925.00,30850,20240613,-38.09,13200,20241209,44.70,22200,-13.96,20250228,14450,32.18,20250102,30850,-38.09,20240613,13200,44.70,20241209,5.69,N,439090,100,16 억,,124930,N,N,802,N,00,N
20250317,111300,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19310,110,2,0.57,3018217425,156450,80.76,19220,19550,18980,24950,13440,19200,19292.07,0.76,0,-24837,19640,19420,19285,19065,18930,19352,18997,16,5750,100,13440,10,1,16378260,3163,25.78,3.26,12,0.96,749.00,5925.00,30850,20240613,-37.41,13200,20241209,46.29,22200,-13.02,20250228,14450,33.63,20250102,30850,-37.41,20240613,13200,46.29,20241209,5.69,N,439090,100,16 억,,124930,N,N,802,N,00,N
20250317,101259,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19430,230,2,1.20,2458526870,127510,65.82,19220,19550,18980,24950,13440,19200,19281.24,0.76,0,-19170,19640,19420,19285,19065,18930,19352,18997,16,5750,100,13440,10,1,16378260,3182,25.94,3.28,12,0.78,749.00,5925.00,30850,20240613,-37.02,13200,20241209,47.20,22200,-12.48,20250228,14450,34.46,20250102,30850,-37.02,20240613,13200,47.20,20241209,5.69,N,439090,100,16 억,,124930,N,N,802,N,00,N
20250317,091303,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19330,130,2,0.68,930279575,48486,25.03,19220,19400,18980,24950,13440,19200,19186.48,0.76,0,-11050,19640,19420,19285,19065,18930,19352,18997,16,5750,100,13440,10,1,16378260,3166,25.81,3.26,12,0.30,749.00,5925.00,30850,20240613,-37.34,13200,20241209,46.44,22200,-12.93,20250228,14450,33.77,20250102,30850,-37.34,20240613,13200,46.44,20241209,5.69,N,439090,100,16 억,,124930,N,N,802,N,00,N
20250314,161255,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19200,30,2,0.16,3657658740,189452,55.98,19280,19505,19150,24900,13420,19170,19307.11,0.67,0,15850,20016,19592,19376,18952,18736,19485,18845,16,5730,100,13410,10,1,16378260,3145,25.63,3.24,12,1.16,749.00,5925.00,30850,20240613,-37.76,13200,20241209,45.45,22200,-13.51,20250228,14450,32.87,20250102,30850,-37.76,20240613,13200,45.45,20241209,5.69,N,439090,100,16 억,,109369,N,N,802,N,00,N
20250314,151304,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19290,120,2,0.63,3453631940,178839,52.85,19280,19505,19150,24900,13420,19170,19311.40,0.67,0,15018,20016,19592,19376,18952,18736,19485,18845,16,5730,100,13410,10,1,16378260,3159,25.75,3.26,12,1.09,749.00,5925.00,30850,20240613,-37.47,13200,20241209,46.14,22200,-13.11,20250228,14450,33.49,20250102,30850,-37.47,20240613,13200,46.14,20241209,5.69,N,439090,100,16 억,,109369,N,N,1758,N,00,N
20250314,141258,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19350,180,2,0.94,2818702705,145858,43.10,19280,19505,19150,24900,13420,19170,19324.98,0.67,0,4401,20016,19592,19376,18952,18736,19485,18845,16,5730,100,13410,10,1,16378260,3169,25.83,3.27,12,0.89,749.00,5925.00,30850,20240613,-37.28,13200,20241209,46.59,22200,-12.84,20250228,14450,33.91,20250102,30850,-37.28,20240613,13200,46.59,20241209,5.69,N,439090,100,16 억,,109369,N,N,1758,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 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
3 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
4 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
5 20250317 131302 55 40.00 KOSDAQ 화학 N N N Y 40 N 19050 -150 5 -0.78 4524941070 235186 121.41 19220 19550 18980 24950 13440 19200 19239.89 0.76 0 -22097 19640 19420 19285 19065 18930 19352 18997 16 5750 100 13440 10 1 16378260 3120 25.43 3.22 12 1.44 749.00 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
6 20250317 121301 55 40.00 KOSDAQ 화학 N N N Y 40 N 19100 -100 5 -0.52 3715608790 192803 99.53 19220 19550 18980 24950 13440 19200 19271.64 0.76 0 -34890 19640 19420 19285 19065 18930 19352 18997 16 5750 100 13440 10 1 16378260 3128 25.50 3.22 12 1.18 749.00 5925.00 30850 20240613 -38.09 13200 20241209 44.70 22200 -13.96 20250228 14450 32.18 20250102 30850 -38.09 20240613 13200 44.70 20241209 5.69 N 439090 100 16 억 124930 N N 802 N 00 N
7 20250317 111300 55 40.00 KOSDAQ 화학 N N N Y 40 N 19310 110 2 0.57 3018217425 156450 80.76 19220 19550 18980 24950 13440 19200 19292.07 0.76 0 -24837 19640 19420 19285 19065 18930 19352 18997 16 5750 100 13440 10 1 16378260 3163 25.78 3.26 12 0.96 749.00 5925.00 30850 20240613 -37.41 13200 20241209 46.29 22200 -13.02 20250228 14450 33.63 20250102 30850 -37.41 20240613 13200 46.29 20241209 5.69 N 439090 100 16 억 124930 N N 802 N 00 N
8 20250317 101259 55 40.00 KOSDAQ 화학 N N N Y 40 N 19430 230 2 1.20 2458526870 127510 65.82 19220 19550 18980 24950 13440 19200 19281.24 0.76 0 -19170 19640 19420 19285 19065 18930 19352 18997 16 5750 100 13440 10 1 16378260 3182 25.94 3.28 12 0.78 749.00 5925.00 30850 20240613 -37.02 13200 20241209 47.20 22200 -12.48 20250228 14450 34.46 20250102 30850 -37.02 20240613 13200 47.20 20241209 5.69 N 439090 100 16 억 124930 N N 802 N 00 N
9 20250317 091303 55 40.00 KOSDAQ 화학 N N N Y 40 N 19330 130 2 0.68 930279575 48486 25.03 19220 19400 18980 24950 13440 19200 19186.48 0.76 0 -11050 19640 19420 19285 19065 18930 19352 18997 16 5750 100 13440 10 1 16378260 3166 25.81 3.26 12 0.30 749.00 5925.00 30850 20240613 -37.34 13200 20241209 46.44 22200 -12.93 20250228 14450 33.77 20250102 30850 -37.34 20240613 13200 46.44 20241209 5.69 N 439090 100 16 억 124930 N N 802 N 00 N
10 20250314 161255 55 40.00 KOSDAQ 화학 N N N Y 40 N 19200 30 2 0.16 3657658740 189452 55.98 19280 19505 19150 24900 13420 19170 19307.11 0.67 0 15850 20016 19592 19376 18952 18736 19485 18845 16 5730 100 13410 10 1 16378260 3145 25.63 3.24 12 1.16 749.00 5925.00 30850 20240613 -37.76 13200 20241209 45.45 22200 -13.51 20250228 14450 32.87 20250102 30850 -37.76 20240613 13200 45.45 20241209 5.69 N 439090 100 16 억 109369 N N 802 N 00 N
11 20250314 151304 55 40.00 KOSDAQ 화학 N N N Y 40 N 19290 120 2 0.63 3453631940 178839 52.85 19280 19505 19150 24900 13420 19170 19311.40 0.67 0 15018 20016 19592 19376 18952 18736 19485 18845 16 5730 100 13410 10 1 16378260 3159 25.75 3.26 12 1.09 749.00 5925.00 30850 20240613 -37.47 13200 20241209 46.14 22200 -13.11 20250228 14450 33.49 20250102 30850 -37.47 20240613 13200 46.14 20241209 5.69 N 439090 100 16 억 109369 N N 1758 N 00 N
12 20250314 141258 55 40.00 KOSDAQ 화학 N N N Y 40 N 19350 180 2 0.94 2818702705 145858 43.10 19280 19505 19150 24900 13420 19170 19324.98 0.67 0 4401 20016 19592 19376 18952 18736 19485 18845 16 5730 100 13410 10 1 16378260 3169 25.83 3.27 12 0.89 749.00 5925.00 30850 20240613 -37.28 13200 20241209 46.59 22200 -12.84 20250228 14450 33.91 20250102 30850 -37.28 20240613 13200 46.59 20241209 5.69 N 439090 100 16 억 109369 N N 1758 N 00 N