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
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
20250318,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,40,2,1.07,891810,238,17.41,3785,3800,3695,4840,2610,3725,3747.10,0.16,0,0,3891,3807,3746,3662,3601,3777,3632,101,1115,500,2680,5,1,19606277,738,23.98,0.97,12,0.00,157.00,3872.00,4670,20240522,-19.38,3300,20241209,14.09,3970,-5.16,20250225,3520,6.96,20250123,4670,-19.38,20240522,3300,14.09,20241209,0.07,N,049550,500,101 억,,30690,N,N,0,N,00,N
20250318,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,40,2,1.07,707325,189,13.83,3785,3800,3695,4840,2610,3725,3742.46,0.16,0,25,3891,3807,3746,3662,3601,3777,3632,101,1115,500,2680,5,1,19606277,738,23.98,0.97,12,0.00,157.00,3872.00,4670,20240522,-19.38,3300,20241209,14.09,3970,-5.16,20250225,3520,6.96,20250123,4670,-19.38,20240522,3300,14.09,20241209,0.07,N,049550,500,101 억,,30690,N,N,0,N,00,N
20250318,140524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,75,2,2.01,326075,86,6.29,3785,3800,3785,4840,2610,3725,3791.57,0.16,0,0,3891,3807,3746,3662,3601,3777,3632,101,1115,500,2680,5,1,19606277,745,24.20,0.98,12,0.00,157.00,3872.00,4670,20240522,-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,,30690,N,N,0,N,00,N
20250318,130523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,75,2,2.01,326075,86,6.29,3785,3800,3785,4840,2610,3725,3791.57,0.16,0,0,3891,3807,3746,3662,3601,3777,3632,101,1115,500,2680,5,1,19606277,745,24.20,0.98,12,0.00,157.00,3872.00,4670,20240522,-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,,30690,N,N,0,N,00,N
20250318,120523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,75,2,2.01,326075,86,6.29,3785,3800,3785,4840,2610,3725,3791.57,0.16,0,0,3891,3807,3746,3662,3601,3777,3632,101,1115,500,2680,5,1,19606277,745,24.20,0.98,12,0.00,157.00,3872.00,4670,20240522,-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,,30690,N,N,0,N,00,N
20250318,110522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,75,2,2.01,326075,86,6.29,3785,3800,3785,4840,2610,3725,3791.57,0.16,0,0,3891,3807,3746,3662,3601,3777,3632,101,1115,500,2680,5,1,19606277,745,24.20,0.98,12,0.00,157.00,3872.00,4670,20240522,-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,,30690,N,N,0,N,00,N
20250318,100523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,75,2,2.01,147885,39,2.85,3785,3800,3785,4840,2610,3725,3791.92,0.16,0,0,3891,3807,3746,3662,3601,3777,3632,101,1115,500,2680,5,1,19606277,745,24.20,0.98,12,0.00,157.00,3872.00,4670,20240522,-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,,30690,N,N,0,N,00,N
20250318,090525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,75,2,2.01,140285,37,2.71,3785,3800,3785,4840,2610,3725,3791.49,0.16,0,0,3891,3807,3746,3662,3601,3777,3632,101,1115,500,2680,5,1,19606277,745,24.20,0.98,12,0.00,157.00,3872.00,4670,20240522,-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,,30690,N,N,0,N,00,N
20250317,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3725,-10,5,-0.27,5090765,1366,57.18,3830,3830,3685,4855,2615,3735,3726.78,0.16,0,214,3805,3770,3750,3715,3695,3760,3705,101,1120,500,2680,5,1,19606277,730,23.73,0.96,12,0.01,157.00,3872.00,4670,20240522,-20.24,3300,20241209,12.88,3970,-6.17,20250225,3520,5.82,20250123,4670,-20.24,20240522,3300,12.88,20241209,0.07,N,049550,500,101 억,,30476,N,N,0,N,00,N
20250317,150521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,15,2,0.40,4453790,1195,50.02,3830,3830,3685,4855,2615,3735,3727.02,0.16,0,281,3805,3770,3750,3715,3695,3760,3705,101,1120,500,2680,5,1,19606277,735,23.89,0.97,12,0.01,157.00,3872.00,4670,20240522,-19.70,3300,20241209,13.64,3970,-5.54,20250225,3520,6.53,20250123,4670,-19.70,20240522,3300,13.64,20241209,0.07,N,049550,500,101 억,,30476,N,N,0,N,00,N
20250317,140522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,-5,5,-0.13,3468600,931,38.97,3830,3830,3685,4855,2615,3735,3725.67,0.16,0,180,3805,3770,3750,3715,3695,3760,3705,101,1120,500,2680,5,1,19606277,731,23.76,0.96,12,0.00,157.00,3872.00,4670,20240522,-20.13,3300,20241209,13.03,3970,-6.05,20250225,3520,5.97,20250123,4670,-20.13,20240522,3300,13.03,20241209,0.07,N,049550,500,101 억,,30476,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 20250318 160522 57 100.00 KOSDAQ 화학 N N N N N 3765 40 2 1.07 891810 238 17.41 3785 3800 3695 4840 2610 3725 3747.10 0.16 0 0 3891 3807 3746 3662 3601 3777 3632 101 1115 500 2680 5 1 19606277 738 23.98 0.97 12 0.00 157.00 3872.00 4670 20240522 -19.38 3300 20241209 14.09 3970 -5.16 20250225 3520 6.96 20250123 4670 -19.38 20240522 3300 14.09 20241209 0.07 N 049550 500 101 억 30690 N N 0 N 00 N
3 20250318 150525 57 100.00 KOSDAQ 화학 N N N N N 3765 40 2 1.07 707325 189 13.83 3785 3800 3695 4840 2610 3725 3742.46 0.16 0 25 3891 3807 3746 3662 3601 3777 3632 101 1115 500 2680 5 1 19606277 738 23.98 0.97 12 0.00 157.00 3872.00 4670 20240522 -19.38 3300 20241209 14.09 3970 -5.16 20250225 3520 6.96 20250123 4670 -19.38 20240522 3300 14.09 20241209 0.07 N 049550 500 101 억 30690 N N 0 N 00 N
4 20250318 140524 57 100.00 KOSDAQ 화학 N N N N N 3800 75 2 2.01 326075 86 6.29 3785 3800 3785 4840 2610 3725 3791.57 0.16 0 0 3891 3807 3746 3662 3601 3777 3632 101 1115 500 2680 5 1 19606277 745 24.20 0.98 12 0.00 157.00 3872.00 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 30690 N N 0 N 00 N
5 20250318 130523 57 100.00 KOSDAQ 화학 N N N N N 3800 75 2 2.01 326075 86 6.29 3785 3800 3785 4840 2610 3725 3791.57 0.16 0 0 3891 3807 3746 3662 3601 3777 3632 101 1115 500 2680 5 1 19606277 745 24.20 0.98 12 0.00 157.00 3872.00 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 30690 N N 0 N 00 N
6 20250318 120523 57 100.00 KOSDAQ 화학 N N N N N 3800 75 2 2.01 326075 86 6.29 3785 3800 3785 4840 2610 3725 3791.57 0.16 0 0 3891 3807 3746 3662 3601 3777 3632 101 1115 500 2680 5 1 19606277 745 24.20 0.98 12 0.00 157.00 3872.00 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 30690 N N 0 N 00 N
7 20250318 110522 57 100.00 KOSDAQ 화학 N N N N N 3800 75 2 2.01 326075 86 6.29 3785 3800 3785 4840 2610 3725 3791.57 0.16 0 0 3891 3807 3746 3662 3601 3777 3632 101 1115 500 2680 5 1 19606277 745 24.20 0.98 12 0.00 157.00 3872.00 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 30690 N N 0 N 00 N
8 20250318 100523 57 100.00 KOSDAQ 화학 N N N N N 3800 75 2 2.01 147885 39 2.85 3785 3800 3785 4840 2610 3725 3791.92 0.16 0 0 3891 3807 3746 3662 3601 3777 3632 101 1115 500 2680 5 1 19606277 745 24.20 0.98 12 0.00 157.00 3872.00 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 30690 N N 0 N 00 N
9 20250318 090525 57 100.00 KOSDAQ 화학 N N N N N 3800 75 2 2.01 140285 37 2.71 3785 3800 3785 4840 2610 3725 3791.49 0.16 0 0 3891 3807 3746 3662 3601 3777 3632 101 1115 500 2680 5 1 19606277 745 24.20 0.98 12 0.00 157.00 3872.00 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 30690 N N 0 N 00 N
10 20250317 160522 57 100.00 KOSDAQ 화학 N N N N N 3725 -10 5 -0.27 5090765 1366 57.18 3830 3830 3685 4855 2615 3735 3726.78 0.16 0 214 3805 3770 3750 3715 3695 3760 3705 101 1120 500 2680 5 1 19606277 730 23.73 0.96 12 0.01 157.00 3872.00 4670 20240522 -20.24 3300 20241209 12.88 3970 -6.17 20250225 3520 5.82 20250123 4670 -20.24 20240522 3300 12.88 20241209 0.07 N 049550 500 101 억 30476 N N 0 N 00 N
11 20250317 150521 57 100.00 KOSDAQ 화학 N N N N N 3750 15 2 0.40 4453790 1195 50.02 3830 3830 3685 4855 2615 3735 3727.02 0.16 0 281 3805 3770 3750 3715 3695 3760 3705 101 1120 500 2680 5 1 19606277 735 23.89 0.97 12 0.01 157.00 3872.00 4670 20240522 -19.70 3300 20241209 13.64 3970 -5.54 20250225 3520 6.53 20250123 4670 -19.70 20240522 3300 13.64 20241209 0.07 N 049550 500 101 억 30476 N N 0 N 00 N
12 20250317 140522 57 100.00 KOSDAQ 화학 N N N N N 3730 -5 5 -0.13 3468600 931 38.97 3830 3830 3685 4855 2615 3735 3725.67 0.16 0 180 3805 3770 3750 3715 3695 3760 3705 101 1120 500 2680 5 1 19606277 731 23.76 0.96 12 0.00 157.00 3872.00 4670 20240522 -20.13 3300 20241209 13.03 3970 -6.05 20250225 3520 5.97 20250123 4670 -20.13 20240522 3300 13.03 20241209 0.07 N 049550 500 101 억 30476 N N 0 N 00 N