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
049550/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
20250312,160514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3825,25,2,0.66,2419045,635,127.77,3800,3850,3775,4940,2660,3800,3809.52,0.16,0,-30,3853,3826,3803,3776,3753,3815,3765,101,1140,500,2730,5,1,19606277,750,20.24,1.02,12,0.00,189.00,3736.00,4670,20240522,-18.09,3300,20241209,15.91,3970,-3.65,20250225,3520,8.66,20250123,4670,-18.09,20240522,3300,15.91,20241209,0.07,N,049550,500,101 억,,30604,N,N,0,N,00,N
20250312,150515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3830,30,2,0.79,1545760,406,81.69,3800,3850,3775,4940,2660,3800,3807.29,0.16,0,-30,3853,3826,3803,3776,3753,3815,3765,101,1140,500,2730,5,1,19606277,751,20.26,1.03,12,0.00,189.00,3736.00,4670,20240522,-17.99,3300,20241209,16.06,3970,-3.53,20250225,3520,8.81,20250123,4670,-17.99,20240522,3300,16.06,20241209,0.07,N,049550,500,101 억,,30604,N,N,0,N,00,N
20250312,140514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,35,2,0.92,1511290,397,79.88,3800,3850,3775,4940,2660,3800,3806.78,0.16,0,-30,3853,3826,3803,3776,3753,3815,3765,101,1140,500,2730,5,1,19606277,752,20.29,1.03,12,0.00,189.00,3736.00,4670,20240522,-17.88,3300,20241209,16.21,3970,-3.40,20250225,3520,8.95,20250123,4670,-17.88,20240522,3300,16.21,20241209,0.07,N,049550,500,101 억,,30604,N,N,0,N,00,N
20250312,130515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,35,2,0.92,1469150,386,77.67,3800,3850,3775,4940,2660,3800,3806.09,0.16,0,-30,3853,3826,3803,3776,3753,3815,3765,101,1140,500,2730,5,1,19606277,752,20.29,1.03,12,0.00,189.00,3736.00,4670,20240522,-17.88,3300,20241209,16.21,3970,-3.40,20250225,3520,8.95,20250123,4670,-17.88,20240522,3300,16.21,20241209,0.07,N,049550,500,101 억,,30604,N,N,0,N,00,N
20250312,120516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3830,30,2,0.79,1293000,340,68.41,3800,3850,3775,4940,2660,3800,3802.94,0.16,0,11,3853,3826,3803,3776,3753,3815,3765,101,1140,500,2730,5,1,19606277,751,20.26,1.03,12,0.00,189.00,3736.00,4670,20240522,-17.99,3300,20241209,16.06,3970,-3.53,20250225,3520,8.81,20250123,4670,-17.99,20240522,3300,16.06,20241209,0.07,N,049550,500,101 억,,30604,N,N,0,N,00,N
20250312,110512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,-20,5,-0.53,1254780,330,66.40,3800,3850,3775,4940,2660,3800,3802.36,0.16,0,17,3853,3826,3803,3776,3753,3815,3765,101,1140,500,2730,5,1,19606277,741,20.00,1.01,12,0.00,189.00,3736.00,4670,20240522,-19.06,3300,20241209,14.55,3970,-4.79,20250225,3520,7.39,20250123,4670,-19.06,20240522,3300,14.55,20241209,0.07,N,049550,500,101 억,,30604,N,N,0,N,00,N
20250312,100514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3830,30,2,0.79,1008435,265,53.32,3800,3850,3800,4940,2660,3800,3805.42,0.16,0,-25,3853,3826,3803,3776,3753,3815,3765,101,1140,500,2730,5,1,19606277,751,20.26,1.03,12,0.00,189.00,3736.00,4670,20240522,-17.99,3300,20241209,16.06,3970,-3.53,20250225,3520,8.81,20250123,4670,-17.99,20240522,3300,16.06,20241209,0.07,N,049550,500,101 억,,30604,N,N,0,N,00,N
20250312,090516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,35,2,0.92,300285,79,15.90,3800,3850,3800,4940,2660,3800,3801.08,0.16,0,-12,3853,3826,3803,3776,3753,3815,3765,101,1140,500,2730,5,1,19606277,752,20.29,1.03,12,0.00,189.00,3736.00,4670,20240522,-17.88,3300,20241209,16.21,3970,-3.40,20250225,3520,8.95,20250123,4670,-17.88,20240522,3300,16.21,20241209,0.07,N,049550,500,101 억,,30604,N,N,0,N,00,N
20250311,160509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,-30,5,-0.78,1874860,494,118.75,3830,3830,3780,4975,2685,3830,3795.26,0.16,0,-23,3906,3867,3791,3752,3676,3887,3772,101,1145,500,2750,5,1,19606277,745,20.11,1.02,12,0.00,189.00,3736.00,4670,20240522,-18.63,3300,20241209,15.15,3970,-4.28,20250225,3520,7.95,20250123,4670,-18.63,20240522,3300,15.15,20241209,0.07,N,049550,500,101 억,,30627,N,N,0,N,00,N
20250311,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,-30,5,-0.78,1498660,395,94.95,3830,3830,3780,4975,2685,3830,3794.08,0.16,0,-19,3906,3867,3791,3752,3676,3887,3772,101,1145,500,2750,5,1,19606277,745,20.11,1.02,12,0.00,189.00,3736.00,4670,20240522,-18.63,3300,20241209,15.15,3970,-4.28,20250225,3520,7.95,20250123,4670,-18.63,20240522,3300,15.15,20241209,0.07,N,049550,500,101 억,,30627,N,N,0,N,00,N
20250311,140512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,-30,5,-0.78,1483475,391,93.99,3830,3830,3780,4975,2685,3830,3794.05,0.16,0,-18,3906,3867,3791,3752,3676,3887,3772,101,1145,500,2750,5,1,19606277,745,20.11,1.02,12,0.00,189.00,3736.00,4670,20240522,-18.63,3300,20241209,15.15,3970,-4.28,20250225,3520,7.95,20250123,4670,-18.63,20240522,3300,15.15,20241209,0.07,N,049550,500,101 억,,30627,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 20250312 160514 57 100.00 KOSDAQ 화학 N N N N N 3825 25 2 0.66 2419045 635 127.77 3800 3850 3775 4940 2660 3800 3809.52 0.16 0 -30 3853 3826 3803 3776 3753 3815 3765 101 1140 500 2730 5 1 19606277 750 20.24 1.02 12 0.00 189.00 3736.00 4670 20240522 -18.09 3300 20241209 15.91 3970 -3.65 20250225 3520 8.66 20250123 4670 -18.09 20240522 3300 15.91 20241209 0.07 N 049550 500 101 억 30604 N N 0 N 00 N
3 20250312 150515 57 100.00 KOSDAQ 화학 N N N N N 3830 30 2 0.79 1545760 406 81.69 3800 3850 3775 4940 2660 3800 3807.29 0.16 0 -30 3853 3826 3803 3776 3753 3815 3765 101 1140 500 2730 5 1 19606277 751 20.26 1.03 12 0.00 189.00 3736.00 4670 20240522 -17.99 3300 20241209 16.06 3970 -3.53 20250225 3520 8.81 20250123 4670 -17.99 20240522 3300 16.06 20241209 0.07 N 049550 500 101 억 30604 N N 0 N 00 N
4 20250312 140514 57 100.00 KOSDAQ 화학 N N N N N 3835 35 2 0.92 1511290 397 79.88 3800 3850 3775 4940 2660 3800 3806.78 0.16 0 -30 3853 3826 3803 3776 3753 3815 3765 101 1140 500 2730 5 1 19606277 752 20.29 1.03 12 0.00 189.00 3736.00 4670 20240522 -17.88 3300 20241209 16.21 3970 -3.40 20250225 3520 8.95 20250123 4670 -17.88 20240522 3300 16.21 20241209 0.07 N 049550 500 101 억 30604 N N 0 N 00 N
5 20250312 130515 57 100.00 KOSDAQ 화학 N N N N N 3835 35 2 0.92 1469150 386 77.67 3800 3850 3775 4940 2660 3800 3806.09 0.16 0 -30 3853 3826 3803 3776 3753 3815 3765 101 1140 500 2730 5 1 19606277 752 20.29 1.03 12 0.00 189.00 3736.00 4670 20240522 -17.88 3300 20241209 16.21 3970 -3.40 20250225 3520 8.95 20250123 4670 -17.88 20240522 3300 16.21 20241209 0.07 N 049550 500 101 억 30604 N N 0 N 00 N
6 20250312 120516 57 100.00 KOSDAQ 화학 N N N N N 3830 30 2 0.79 1293000 340 68.41 3800 3850 3775 4940 2660 3800 3802.94 0.16 0 11 3853 3826 3803 3776 3753 3815 3765 101 1140 500 2730 5 1 19606277 751 20.26 1.03 12 0.00 189.00 3736.00 4670 20240522 -17.99 3300 20241209 16.06 3970 -3.53 20250225 3520 8.81 20250123 4670 -17.99 20240522 3300 16.06 20241209 0.07 N 049550 500 101 억 30604 N N 0 N 00 N
7 20250312 110512 57 100.00 KOSDAQ 화학 N N N N N 3780 -20 5 -0.53 1254780 330 66.40 3800 3850 3775 4940 2660 3800 3802.36 0.16 0 17 3853 3826 3803 3776 3753 3815 3765 101 1140 500 2730 5 1 19606277 741 20.00 1.01 12 0.00 189.00 3736.00 4670 20240522 -19.06 3300 20241209 14.55 3970 -4.79 20250225 3520 7.39 20250123 4670 -19.06 20240522 3300 14.55 20241209 0.07 N 049550 500 101 억 30604 N N 0 N 00 N
8 20250312 100514 57 100.00 KOSDAQ 화학 N N N N N 3830 30 2 0.79 1008435 265 53.32 3800 3850 3800 4940 2660 3800 3805.42 0.16 0 -25 3853 3826 3803 3776 3753 3815 3765 101 1140 500 2730 5 1 19606277 751 20.26 1.03 12 0.00 189.00 3736.00 4670 20240522 -17.99 3300 20241209 16.06 3970 -3.53 20250225 3520 8.81 20250123 4670 -17.99 20240522 3300 16.06 20241209 0.07 N 049550 500 101 억 30604 N N 0 N 00 N
9 20250312 090516 57 100.00 KOSDAQ 화학 N N N N N 3835 35 2 0.92 300285 79 15.90 3800 3850 3800 4940 2660 3800 3801.08 0.16 0 -12 3853 3826 3803 3776 3753 3815 3765 101 1140 500 2730 5 1 19606277 752 20.29 1.03 12 0.00 189.00 3736.00 4670 20240522 -17.88 3300 20241209 16.21 3970 -3.40 20250225 3520 8.95 20250123 4670 -17.88 20240522 3300 16.21 20241209 0.07 N 049550 500 101 억 30604 N N 0 N 00 N
10 20250311 160509 57 100.00 KOSDAQ 화학 N N N N N 3800 -30 5 -0.78 1874860 494 118.75 3830 3830 3780 4975 2685 3830 3795.26 0.16 0 -23 3906 3867 3791 3752 3676 3887 3772 101 1145 500 2750 5 1 19606277 745 20.11 1.02 12 0.00 189.00 3736.00 4670 20240522 -18.63 3300 20241209 15.15 3970 -4.28 20250225 3520 7.95 20250123 4670 -18.63 20240522 3300 15.15 20241209 0.07 N 049550 500 101 억 30627 N N 0 N 00 N
11 20250311 150512 57 100.00 KOSDAQ 화학 N N N N N 3800 -30 5 -0.78 1498660 395 94.95 3830 3830 3780 4975 2685 3830 3794.08 0.16 0 -19 3906 3867 3791 3752 3676 3887 3772 101 1145 500 2750 5 1 19606277 745 20.11 1.02 12 0.00 189.00 3736.00 4670 20240522 -18.63 3300 20241209 15.15 3970 -4.28 20250225 3520 7.95 20250123 4670 -18.63 20240522 3300 15.15 20241209 0.07 N 049550 500 101 억 30627 N N 0 N 00 N
12 20250311 140512 57 100.00 KOSDAQ 화학 N N N N N 3800 -30 5 -0.78 1483475 391 93.99 3830 3830 3780 4975 2685 3830 3794.05 0.16 0 -18 3906 3867 3791 3752 3676 3887 3772 101 1145 500 2750 5 1 19606277 745 20.11 1.02 12 0.00 189.00 3736.00 4670 20240522 -18.63 3300 20241209 15.15 3970 -4.28 20250225 3520 7.95 20250123 4670 -18.63 20240522 3300 15.15 20241209 0.07 N 049550 500 101 억 30627 N N 0 N 00 N