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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161328,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19060,230,2,1.22,33300069170,1670811,327.65,19370,20750,19060,24450,13190,18830,19931.96,0.68,0,-52322,19696,19262,18886,18452,18076,19480,18670,16,5620,100,13180,10,1,16378260,3122,25.45,3.22,12,10.20,749.00,5925.00,30850,20240613,-38.22,13200,20241209,44.39,22200,-14.14,20250228,14450,31.90,20250102,30850,-38.22,20240613,13200,44.39,20241209,5.87,N,439090,100,16 억,,111135,N,N,228,N,00,N
20250321,151315,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19200,370,2,1.96,32512001920,1629588,319.57,19370,20750,19150,24450,13190,18830,19951.06,0.68,0,-57491,19696,19262,18886,18452,18076,19480,18670,16,5620,100,13180,10,1,16378260,3145,25.63,3.24,12,9.95,749.00,5925.00,30850,20240613,-37.76,13200,20241209,45.45,22200,-13.51,20250228,14450,32.87,20250102,30850,-37.76,20240613,13200,45.45,20241209,5.87,N,439090,100,16 억,,111135,N,N,583,N,00,N
20250321,141315,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19210,380,2,2.02,31731909335,1589028,311.61,19370,20750,19150,24450,13190,18830,19969.38,0.68,0,-58367,19696,19262,18886,18452,18076,19480,18670,16,5620,100,13180,10,1,16378260,3146,25.65,3.24,12,9.70,749.00,5925.00,30850,20240613,-37.73,13200,20241209,45.53,22200,-13.47,20250228,14450,32.94,20250102,30850,-37.73,20240613,13200,45.53,20241209,5.87,N,439090,100,16 억,,111135,N,N,583,N,00,N
20250321,131316,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19190,360,2,1.91,30948046090,1548203,303.61,19370,20750,19190,24450,13190,18830,19989.66,0.68,0,-58363,19696,19262,18886,18452,18076,19480,18670,16,5620,100,13180,10,1,16378260,3143,25.62,3.24,12,9.45,749.00,5925.00,30850,20240613,-37.80,13200,20241209,45.38,22200,-13.56,20250228,14450,32.80,20250102,30850,-37.80,20240613,13200,45.38,20241209,5.87,N,439090,100,16 억,,111135,N,N,583,N,00,N
20250321,121316,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19430,600,2,3.19,29690370115,1483126,290.85,19370,20750,19370,24450,13190,18830,20018.78,0.68,0,-57432,19696,19262,18886,18452,18076,19480,18670,16,5620,100,13180,10,1,16378260,3182,25.94,3.28,12,9.06,749.00,5925.00,30850,20240613,-37.02,13200,20241209,47.20,22200,-12.48,20250228,14450,34.46,20250102,30850,-37.02,20240613,13200,47.20,20241209,5.87,N,439090,100,16 억,,111135,N,N,583,N,00,N
20250321,111316,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19450,620,2,3.29,28955170190,1445335,283.43,19370,20750,19370,24450,13190,18830,20033.54,0.68,0,-57949,19696,19262,18886,18452,18076,19480,18670,16,5620,100,13180,10,1,16378260,3186,25.97,3.28,12,8.82,749.00,5925.00,30850,20240613,-36.95,13200,20241209,47.35,22200,-12.39,20250228,14450,34.60,20250102,30850,-36.95,20240613,13200,47.35,20241209,5.87,N,439090,100,16 억,,111135,N,N,583,N,00,N
20250321,101317,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19630,800,2,4.25,27014581275,1346002,263.96,19370,20750,19370,24450,13190,18830,20070.24,0.68,0,-51553,19696,19262,18886,18452,18076,19480,18670,16,5620,100,13180,10,1,16378260,3215,26.21,3.31,12,8.22,749.00,5925.00,30850,20240613,-36.37,13200,20241209,48.71,22200,-11.58,20250228,14450,35.85,20250102,30850,-36.37,20240613,13200,48.71,20241209,5.87,N,439090,100,16 억,,111135,N,N,583,N,00,N
20250321,091325,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20200,1370,2,7.28,12767075880,633537,124.24,19370,20750,19370,24450,13190,18830,20152.06,0.68,0,-27748,19696,19262,18886,18452,18076,19480,18670,16,5620,100,13180,50,1,16378260,3308,26.97,3.41,12,3.87,749.00,5925.00,30850,20240613,-34.52,13200,20241209,53.03,22200,-9.01,20250228,14450,39.79,20250102,30850,-34.52,20240613,13200,53.03,20241209,5.87,N,439090,100,16 억,,111135,N,N,583,N,00,N
20250320,161940,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18830,330,2,1.78,9371253695,491106,183.17,18510,19320,18510,24050,12950,18500,19082.29,0.43,0,37930,19320,18910,18670,18260,18020,18790,18140,16,5550,100,12950,10,1,16378260,3084,25.14,3.18,12,3.00,749.00,5925.00,30850,20240613,-38.96,13200,20241209,42.65,22200,-15.18,20250228,14450,30.31,20250102,30850,-38.96,20240613,13200,42.65,20241209,5.80,N,439090,100,16 억,,70345,N,N,583,N,00,N
20250320,151311,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18720,220,2,1.19,9188026310,481352,179.53,18510,19320,18510,24050,12950,18500,19087.96,0.43,0,36566,19320,18910,18670,18260,18020,18790,18140,16,5550,100,12950,10,1,16378260,3066,24.99,3.16,12,2.94,749.00,5925.00,30850,20240613,-39.32,13200,20241209,41.82,22200,-15.68,20250228,14450,29.55,20250102,30850,-39.32,20240613,13200,41.82,20241209,5.80,N,439090,100,16 억,,70345,N,N,0,N,00,N
20250320,141316,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18800,300,2,1.62,8523114905,445947,166.33,18510,19320,18510,24050,12950,18500,19112.39,0.43,0,31790,19320,18910,18670,18260,18020,18790,18140,16,5550,100,12950,10,1,16378260,3079,25.10,3.17,12,2.72,749.00,5925.00,30850,20240613,-39.06,13200,20241209,42.42,22200,-15.32,20250228,14450,30.10,20250102,30850,-39.06,20240613,13200,42.42,20241209,5.80,N,439090,100,16 억,,70345,N,N,0,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 20250321 161328 55 40.00 KOSDAQ 화학 N N N Y 40 N 19060 230 2 1.22 33300069170 1670811 327.65 19370 20750 19060 24450 13190 18830 19931.96 0.68 0 -52322 19696 19262 18886 18452 18076 19480 18670 16 5620 100 13180 10 1 16378260 3122 25.45 3.22 12 10.20 749.00 5925.00 30850 20240613 -38.22 13200 20241209 44.39 22200 -14.14 20250228 14450 31.90 20250102 30850 -38.22 20240613 13200 44.39 20241209 5.87 N 439090 100 16 억 111135 N N 228 N 00 N
3 20250321 151315 55 40.00 KOSDAQ 화학 N N N Y 40 N 19200 370 2 1.96 32512001920 1629588 319.57 19370 20750 19150 24450 13190 18830 19951.06 0.68 0 -57491 19696 19262 18886 18452 18076 19480 18670 16 5620 100 13180 10 1 16378260 3145 25.63 3.24 12 9.95 749.00 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 5.87 N 439090 100 16 억 111135 N N 583 N 00 N
4 20250321 141315 55 40.00 KOSDAQ 화학 N N N Y 40 N 19210 380 2 2.02 31731909335 1589028 311.61 19370 20750 19150 24450 13190 18830 19969.38 0.68 0 -58367 19696 19262 18886 18452 18076 19480 18670 16 5620 100 13180 10 1 16378260 3146 25.65 3.24 12 9.70 749.00 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 5.87 N 439090 100 16 억 111135 N N 583 N 00 N
5 20250321 131316 55 40.00 KOSDAQ 화학 N N N Y 40 N 19190 360 2 1.91 30948046090 1548203 303.61 19370 20750 19190 24450 13190 18830 19989.66 0.68 0 -58363 19696 19262 18886 18452 18076 19480 18670 16 5620 100 13180 10 1 16378260 3143 25.62 3.24 12 9.45 749.00 5925.00 30850 20240613 -37.80 13200 20241209 45.38 22200 -13.56 20250228 14450 32.80 20250102 30850 -37.80 20240613 13200 45.38 20241209 5.87 N 439090 100 16 억 111135 N N 583 N 00 N
6 20250321 121316 55 40.00 KOSDAQ 화학 N N N Y 40 N 19430 600 2 3.19 29690370115 1483126 290.85 19370 20750 19370 24450 13190 18830 20018.78 0.68 0 -57432 19696 19262 18886 18452 18076 19480 18670 16 5620 100 13180 10 1 16378260 3182 25.94 3.28 12 9.06 749.00 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 5.87 N 439090 100 16 억 111135 N N 583 N 00 N
7 20250321 111316 55 40.00 KOSDAQ 화학 N N N Y 40 N 19450 620 2 3.29 28955170190 1445335 283.43 19370 20750 19370 24450 13190 18830 20033.54 0.68 0 -57949 19696 19262 18886 18452 18076 19480 18670 16 5620 100 13180 10 1 16378260 3186 25.97 3.28 12 8.82 749.00 5925.00 30850 20240613 -36.95 13200 20241209 47.35 22200 -12.39 20250228 14450 34.60 20250102 30850 -36.95 20240613 13200 47.35 20241209 5.87 N 439090 100 16 억 111135 N N 583 N 00 N
8 20250321 101317 55 40.00 KOSDAQ 화학 N N N Y 40 N 19630 800 2 4.25 27014581275 1346002 263.96 19370 20750 19370 24450 13190 18830 20070.24 0.68 0 -51553 19696 19262 18886 18452 18076 19480 18670 16 5620 100 13180 10 1 16378260 3215 26.21 3.31 12 8.22 749.00 5925.00 30850 20240613 -36.37 13200 20241209 48.71 22200 -11.58 20250228 14450 35.85 20250102 30850 -36.37 20240613 13200 48.71 20241209 5.87 N 439090 100 16 억 111135 N N 583 N 00 N
9 20250321 091325 55 40.00 KOSDAQ 화학 N N N Y 40 N 20200 1370 2 7.28 12767075880 633537 124.24 19370 20750 19370 24450 13190 18830 20152.06 0.68 0 -27748 19696 19262 18886 18452 18076 19480 18670 16 5620 100 13180 50 1 16378260 3308 26.97 3.41 12 3.87 749.00 5925.00 30850 20240613 -34.52 13200 20241209 53.03 22200 -9.01 20250228 14450 39.79 20250102 30850 -34.52 20240613 13200 53.03 20241209 5.87 N 439090 100 16 억 111135 N N 583 N 00 N
10 20250320 161940 55 40.00 KOSDAQ 화학 N N N Y 40 N 18830 330 2 1.78 9371253695 491106 183.17 18510 19320 18510 24050 12950 18500 19082.29 0.43 0 37930 19320 18910 18670 18260 18020 18790 18140 16 5550 100 12950 10 1 16378260 3084 25.14 3.18 12 3.00 749.00 5925.00 30850 20240613 -38.96 13200 20241209 42.65 22200 -15.18 20250228 14450 30.31 20250102 30850 -38.96 20240613 13200 42.65 20241209 5.80 N 439090 100 16 억 70345 N N 583 N 00 N
11 20250320 151311 55 40.00 KOSDAQ 화학 N N N Y 40 N 18720 220 2 1.19 9188026310 481352 179.53 18510 19320 18510 24050 12950 18500 19087.96 0.43 0 36566 19320 18910 18670 18260 18020 18790 18140 16 5550 100 12950 10 1 16378260 3066 24.99 3.16 12 2.94 749.00 5925.00 30850 20240613 -39.32 13200 20241209 41.82 22200 -15.68 20250228 14450 29.55 20250102 30850 -39.32 20240613 13200 41.82 20241209 5.80 N 439090 100 16 억 70345 N N 0 N 00 N
12 20250320 141316 55 40.00 KOSDAQ 화학 N N N Y 40 N 18800 300 2 1.62 8523114905 445947 166.33 18510 19320 18510 24050 12950 18500 19112.39 0.43 0 31790 19320 18910 18670 18260 18020 18790 18140 16 5550 100 12950 10 1 16378260 3079 25.10 3.17 12 2.72 749.00 5925.00 30850 20240613 -39.06 13200 20241209 42.42 22200 -15.32 20250228 14450 30.10 20250102 30850 -39.06 20240613 13200 42.42 20241209 5.80 N 439090 100 16 억 70345 N N 0 N 00 N