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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161248,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19170,-330,5,-1.69,6459355320,332137,29.83,19600,19800,19160,25350,13650,19500,19448.12,0.69,0,-17993,21186,20342,19556,18712,17926,20765,19135,16,5850,100,13650,10,1,16378260,3140,25.59,3.24,12,2.03,749.00,5925.00,30850,20240613,-37.86,13200,20241209,45.23,22200,-13.65,20250228,14450,32.66,20250102,30850,-37.86,20240613,13200,45.23,20241209,5.67,N,439090,100,16 억,,113642,N,N,1758,N,00,N
20250313,151249,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19210,-290,5,-1.49,6211970670,319246,28.67,19600,19800,19160,25350,13650,19500,19458.26,0.69,0,-21201,21186,20342,19556,18712,17926,20765,19135,16,5850,100,13650,10,1,16378260,3146,25.65,3.24,12,1.95,749.00,5925.00,30850,20240613,-37.73,13200,20241209,45.53,22200,-13.47,20250228,14450,32.94,20250102,30850,-37.73,20240613,13200,45.53,20241209,5.67,N,439090,100,16 억,,113642,N,N,2452,N,00,N
20250313,141250,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19320,-180,5,-0.92,5494518020,281979,25.32,19600,19800,19260,25350,13650,19500,19485.56,0.69,0,-29541,21186,20342,19556,18712,17926,20765,19135,16,5850,100,13650,10,1,16378260,3164,25.79,3.26,12,1.72,749.00,5925.00,30850,20240613,-37.37,13200,20241209,46.36,22200,-12.97,20250228,14450,33.70,20250102,30850,-37.37,20240613,13200,46.36,20241209,5.67,N,439090,100,16 억,,113642,N,N,2452,N,00,N
20250313,131249,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19370,-130,5,-0.67,4960861920,254404,22.85,19600,19800,19260,25350,13650,19500,19499.94,0.69,0,-29590,21186,20342,19556,18712,17926,20765,19135,16,5850,100,13650,10,1,16378260,3172,25.86,3.27,12,1.55,749.00,5925.00,30850,20240613,-37.21,13200,20241209,46.74,22200,-12.75,20250228,14450,34.05,20250102,30850,-37.21,20240613,13200,46.74,20241209,5.67,N,439090,100,16 억,,113642,N,N,2452,N,00,N
20250313,121248,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19580,80,2,0.41,4422715070,226753,20.36,19600,19800,19260,25350,13650,19500,19504.55,0.69,0,-25781,21186,20342,19556,18712,17926,20765,19135,16,5850,100,13650,10,1,16378260,3207,26.14,3.30,12,1.38,749.00,5925.00,30850,20240613,-36.53,13200,20241209,48.33,22200,-11.80,20250228,14450,35.50,20250102,30850,-36.53,20240613,13200,48.33,20241209,5.67,N,439090,100,16 억,,113642,N,N,2452,N,00,N
20250313,111251,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19550,50,2,0.26,3193677430,164177,14.74,19600,19660,19260,25350,13650,19500,19452.65,0.69,0,-29862,21186,20342,19556,18712,17926,20765,19135,16,5850,100,13650,10,1,16378260,3202,26.10,3.30,12,1.00,749.00,5925.00,30850,20240613,-36.63,13200,20241209,48.11,22200,-11.94,20250228,14450,35.29,20250102,30850,-36.63,20240613,13200,48.11,20241209,5.67,N,439090,100,16 억,,113642,N,N,2452,N,00,N
20250313,101248,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19420,-80,5,-0.41,2567453935,132017,11.86,19600,19660,19260,25350,13650,19500,19447.90,0.69,0,-28545,21186,20342,19556,18712,17926,20765,19135,16,5850,100,13650,10,1,16378260,3181,25.93,3.28,12,0.81,749.00,5925.00,30850,20240613,-37.05,13200,20241209,47.12,22200,-12.52,20250228,14450,34.39,20250102,30850,-37.05,20240613,13200,47.12,20241209,5.67,N,439090,100,16 억,,113642,N,N,2452,N,00,N
20250313,091252,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19430,-70,5,-0.36,1144791740,58594,5.26,19600,19660,19400,25350,13650,19500,19537.70,0.69,0,-28277,21186,20342,19556,18712,17926,20765,19135,16,5850,100,13650,10,1,16378260,3182,25.94,3.28,12,0.36,749.00,5925.00,30850,20240613,-37.02,13200,20241209,47.20,22200,-12.48,20250228,14450,34.46,20250102,30850,-37.02,20240613,13200,47.20,20241209,5.67,N,439090,100,16 억,,113642,N,N,2452,N,00,N
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
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 20250313 161248 55 40.00 KOSDAQ 화학 N N N Y 40 N 19170 -330 5 -1.69 6459355320 332137 29.83 19600 19800 19160 25350 13650 19500 19448.12 0.69 0 -17993 21186 20342 19556 18712 17926 20765 19135 16 5850 100 13650 10 1 16378260 3140 25.59 3.24 12 2.03 749.00 5925.00 30850 20240613 -37.86 13200 20241209 45.23 22200 -13.65 20250228 14450 32.66 20250102 30850 -37.86 20240613 13200 45.23 20241209 5.67 N 439090 100 16 억 113642 N N 1758 N 00 N
3 20250313 151249 55 40.00 KOSDAQ 화학 N N N Y 40 N 19210 -290 5 -1.49 6211970670 319246 28.67 19600 19800 19160 25350 13650 19500 19458.26 0.69 0 -21201 21186 20342 19556 18712 17926 20765 19135 16 5850 100 13650 10 1 16378260 3146 25.65 3.24 12 1.95 749.00 5925.00 30850 20240613 -37.73 13200 20241209 45.53 22200 -13.47 20250228 14450 32.94 20250102 30850 -37.73 20240613 13200 45.53 20241209 5.67 N 439090 100 16 억 113642 N N 2452 N 00 N
4 20250313 141250 55 40.00 KOSDAQ 화학 N N N Y 40 N 19320 -180 5 -0.92 5494518020 281979 25.32 19600 19800 19260 25350 13650 19500 19485.56 0.69 0 -29541 21186 20342 19556 18712 17926 20765 19135 16 5850 100 13650 10 1 16378260 3164 25.79 3.26 12 1.72 749.00 5925.00 30850 20240613 -37.37 13200 20241209 46.36 22200 -12.97 20250228 14450 33.70 20250102 30850 -37.37 20240613 13200 46.36 20241209 5.67 N 439090 100 16 억 113642 N N 2452 N 00 N
5 20250313 131249 55 40.00 KOSDAQ 화학 N N N Y 40 N 19370 -130 5 -0.67 4960861920 254404 22.85 19600 19800 19260 25350 13650 19500 19499.94 0.69 0 -29590 21186 20342 19556 18712 17926 20765 19135 16 5850 100 13650 10 1 16378260 3172 25.86 3.27 12 1.55 749.00 5925.00 30850 20240613 -37.21 13200 20241209 46.74 22200 -12.75 20250228 14450 34.05 20250102 30850 -37.21 20240613 13200 46.74 20241209 5.67 N 439090 100 16 억 113642 N N 2452 N 00 N
6 20250313 121248 55 40.00 KOSDAQ 화학 N N N Y 40 N 19580 80 2 0.41 4422715070 226753 20.36 19600 19800 19260 25350 13650 19500 19504.55 0.69 0 -25781 21186 20342 19556 18712 17926 20765 19135 16 5850 100 13650 10 1 16378260 3207 26.14 3.30 12 1.38 749.00 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 5.67 N 439090 100 16 억 113642 N N 2452 N 00 N
7 20250313 111251 55 40.00 KOSDAQ 화학 N N N Y 40 N 19550 50 2 0.26 3193677430 164177 14.74 19600 19660 19260 25350 13650 19500 19452.65 0.69 0 -29862 21186 20342 19556 18712 17926 20765 19135 16 5850 100 13650 10 1 16378260 3202 26.10 3.30 12 1.00 749.00 5925.00 30850 20240613 -36.63 13200 20241209 48.11 22200 -11.94 20250228 14450 35.29 20250102 30850 -36.63 20240613 13200 48.11 20241209 5.67 N 439090 100 16 억 113642 N N 2452 N 00 N
8 20250313 101248 55 40.00 KOSDAQ 화학 N N N Y 40 N 19420 -80 5 -0.41 2567453935 132017 11.86 19600 19660 19260 25350 13650 19500 19447.90 0.69 0 -28545 21186 20342 19556 18712 17926 20765 19135 16 5850 100 13650 10 1 16378260 3181 25.93 3.28 12 0.81 749.00 5925.00 30850 20240613 -37.05 13200 20241209 47.12 22200 -12.52 20250228 14450 34.39 20250102 30850 -37.05 20240613 13200 47.12 20241209 5.67 N 439090 100 16 억 113642 N N 2452 N 00 N
9 20250313 091252 55 40.00 KOSDAQ 화학 N N N Y 40 N 19430 -70 5 -0.36 1144791740 58594 5.26 19600 19660 19400 25350 13650 19500 19537.70 0.69 0 -28277 21186 20342 19556 18712 17926 20765 19135 16 5850 100 13650 10 1 16378260 3182 25.94 3.28 12 0.36 749.00 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 5.67 N 439090 100 16 억 113642 N N 2452 N 00 N
10 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
11 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
12 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