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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049550/price/prices-20250401.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
20250407,160454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-245,5,-6.59,87897245,24649,778.80,3705,3710,3470,4825,2605,3715,3566.37,0.41,0,299,3868,3791,3748,3671,3628,3770,3650,101,1110,500,2740,5,1,19606277,680,22.10,0.90,12,0.13,157.00,3872.00,4670,20240522,-25.70,3300,20241209,5.15,3970,-12.59,20250225,3470,0.00,20250407,4670,-25.70,20240522,3300,5.15,20241209,0.08,Y,049550,500,101 억,,80253,N,N,1,N,00,N
20250407,150457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-115,5,-3.10,49748305,13878,438.48,3705,3710,3530,4825,2605,3715,3584.69,0.41,0,667,3868,3791,3748,3671,3628,3770,3650,101,1110,500,2740,5,1,19606277,706,22.93,0.93,12,0.07,157.00,3872.00,4670,20240522,-22.91,3300,20241209,9.09,3970,-9.32,20250225,3520,2.27,20250123,4670,-22.91,20240522,3300,9.09,20241209,0.08,Y,049550,500,101 억,,80253,N,N,1,N,00,N
20250407,140455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,-125,5,-3.36,40413760,11257,355.67,3705,3710,3530,4825,2605,3715,3590.10,0.41,0,394,3868,3791,3748,3671,3628,3770,3650,101,1110,500,2740,5,1,19606277,704,22.87,0.93,12,0.06,157.00,3872.00,4670,20240522,-23.13,3300,20241209,8.79,3970,-9.57,20250225,3520,1.99,20250123,4670,-23.13,20240522,3300,8.79,20241209,0.08,Y,049550,500,101 억,,80253,N,N,1,N,00,N
20250407,130454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3620,-95,5,-2.56,21912695,6072,191.85,3705,3710,3530,4825,2605,3715,3608.81,0.41,0,94,3868,3791,3748,3671,3628,3770,3650,101,1110,500,2740,5,1,19606277,710,23.06,0.93,12,0.03,157.00,3872.00,4670,20240522,-22.48,3300,20241209,9.70,3970,-8.82,20250225,3520,2.84,20250123,4670,-22.48,20240522,3300,9.70,20241209,0.08,Y,049550,500,101 억,,80253,N,N,1,N,00,N
20250407,120454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3620,-95,5,-2.56,21858395,6057,191.37,3705,3710,3530,4825,2605,3715,3608.78,0.41,0,94,3868,3791,3748,3671,3628,3770,3650,101,1110,500,2740,5,1,19606277,710,23.06,0.93,12,0.03,157.00,3872.00,4670,20240522,-22.48,3300,20241209,9.70,3970,-8.82,20250225,3520,2.84,20250123,4670,-22.48,20240522,3300,9.70,20241209,0.08,Y,049550,500,101 억,,80253,N,N,1,N,00,N
20250407,110455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3625,-90,5,-2.42,21847535,6054,191.28,3705,3710,3530,4825,2605,3715,3608.78,0.41,0,94,3868,3791,3748,3671,3628,3770,3650,101,1110,500,2740,5,1,19606277,711,23.09,0.94,12,0.03,157.00,3872.00,4670,20240522,-22.38,3300,20241209,9.85,3970,-8.69,20250225,3520,2.98,20250123,4670,-22.38,20240522,3300,9.85,20241209,0.08,Y,049550,500,101 억,,80253,N,N,1,N,00,N
20250407,100455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,-105,5,-2.83,2674220,745,23.54,3705,3710,3530,4825,2605,3715,3589.56,0.41,0,27,3868,3791,3748,3671,3628,3770,3650,101,1110,500,2740,5,1,19606277,708,22.99,0.93,12,0.00,157.00,3872.00,4670,20240522,-22.70,3300,20241209,9.39,3970,-9.07,20250225,3520,2.56,20250123,4670,-22.70,20240522,3300,9.39,20241209,0.08,Y,049550,500,101 억,,80253,N,N,1,N,00,N
20250407,090455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3615,-100,5,-2.69,301000,82,2.59,3705,3710,3610,4825,2605,3715,3670.73,0.41,0,-19,3868,3791,3748,3671,3628,3770,3650,101,1110,500,2740,5,1,19606277,709,23.03,0.93,12,0.00,157.00,3872.00,4670,20240522,-22.59,3300,20241209,9.55,3970,-8.94,20250225,3520,2.70,20250123,4670,-22.59,20240522,3300,9.55,20241209,0.08,Y,049550,500,101 억,,80253,N,N,1,N,00,N
20250404,160453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3715,-75,5,-1.98,11963675,3164,93.66,3825,3825,3705,4925,2655,3790,3781.19,0.41,0,-132,3850,3820,3770,3740,3690,3795,3715,101,1135,500,2800,5,1,19606277,728,23.66,0.96,12,0.02,157.00,3872.00,4670,20240522,-20.45,3300,20241209,12.58,3970,-6.42,20250225,3520,5.54,20250123,4670,-20.45,20240522,3300,12.58,20241209,0.09,Y,049550,500,101 억,,80202,N,N,0,N,00,N
20250404,150458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,-10,5,-0.26,11631130,3075,91.03,3825,3825,3705,4925,2655,3790,3782.48,0.41,0,-123,3850,3820,3770,3740,3690,3795,3715,101,1135,500,2800,5,1,19606277,741,24.08,0.98,12,0.02,157.00,3872.00,4670,20240522,-19.06,3300,20241209,14.55,3970,-4.79,20250225,3520,7.39,20250123,4670,-19.06,20240522,3300,14.55,20241209,0.09,Y,049550,500,101 억,,80202,N,N,0,N,00,N
20250404,140459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-30,5,-0.79,11574415,3060,90.59,3825,3825,3705,4925,2655,3790,3782.49,0.41,0,-123,3850,3820,3770,3740,3690,3795,3715,101,1135,500,2800,5,1,19606277,737,23.95,0.97,12,0.02,157.00,3872.00,4670,20240522,-19.49,3300,20241209,13.94,3970,-5.29,20250225,3520,6.82,20250123,4670,-19.49,20240522,3300,13.94,20241209,0.09,Y,049550,500,101 억,,80202,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 20250407 160454 57 100.00 KOSDAQ 화학 N N N N N 3470 -245 5 -6.59 87897245 24649 778.80 3705 3710 3470 4825 2605 3715 3566.37 0.41 0 299 3868 3791 3748 3671 3628 3770 3650 101 1110 500 2740 5 1 19606277 680 22.10 0.90 12 0.13 157.00 3872.00 4670 20240522 -25.70 3300 20241209 5.15 3970 -12.59 20250225 3470 0.00 20250407 4670 -25.70 20240522 3300 5.15 20241209 0.08 Y 049550 500 101 억 80253 N N 1 N 00 N
3 20250407 150457 57 100.00 KOSDAQ 화학 N N N N N 3600 -115 5 -3.10 49748305 13878 438.48 3705 3710 3530 4825 2605 3715 3584.69 0.41 0 667 3868 3791 3748 3671 3628 3770 3650 101 1110 500 2740 5 1 19606277 706 22.93 0.93 12 0.07 157.00 3872.00 4670 20240522 -22.91 3300 20241209 9.09 3970 -9.32 20250225 3520 2.27 20250123 4670 -22.91 20240522 3300 9.09 20241209 0.08 Y 049550 500 101 억 80253 N N 1 N 00 N
4 20250407 140455 57 100.00 KOSDAQ 화학 N N N N N 3590 -125 5 -3.36 40413760 11257 355.67 3705 3710 3530 4825 2605 3715 3590.10 0.41 0 394 3868 3791 3748 3671 3628 3770 3650 101 1110 500 2740 5 1 19606277 704 22.87 0.93 12 0.06 157.00 3872.00 4670 20240522 -23.13 3300 20241209 8.79 3970 -9.57 20250225 3520 1.99 20250123 4670 -23.13 20240522 3300 8.79 20241209 0.08 Y 049550 500 101 억 80253 N N 1 N 00 N
5 20250407 130454 57 100.00 KOSDAQ 화학 N N N N N 3620 -95 5 -2.56 21912695 6072 191.85 3705 3710 3530 4825 2605 3715 3608.81 0.41 0 94 3868 3791 3748 3671 3628 3770 3650 101 1110 500 2740 5 1 19606277 710 23.06 0.93 12 0.03 157.00 3872.00 4670 20240522 -22.48 3300 20241209 9.70 3970 -8.82 20250225 3520 2.84 20250123 4670 -22.48 20240522 3300 9.70 20241209 0.08 Y 049550 500 101 억 80253 N N 1 N 00 N
6 20250407 120454 57 100.00 KOSDAQ 화학 N N N N N 3620 -95 5 -2.56 21858395 6057 191.37 3705 3710 3530 4825 2605 3715 3608.78 0.41 0 94 3868 3791 3748 3671 3628 3770 3650 101 1110 500 2740 5 1 19606277 710 23.06 0.93 12 0.03 157.00 3872.00 4670 20240522 -22.48 3300 20241209 9.70 3970 -8.82 20250225 3520 2.84 20250123 4670 -22.48 20240522 3300 9.70 20241209 0.08 Y 049550 500 101 억 80253 N N 1 N 00 N
7 20250407 110455 57 100.00 KOSDAQ 화학 N N N N N 3625 -90 5 -2.42 21847535 6054 191.28 3705 3710 3530 4825 2605 3715 3608.78 0.41 0 94 3868 3791 3748 3671 3628 3770 3650 101 1110 500 2740 5 1 19606277 711 23.09 0.94 12 0.03 157.00 3872.00 4670 20240522 -22.38 3300 20241209 9.85 3970 -8.69 20250225 3520 2.98 20250123 4670 -22.38 20240522 3300 9.85 20241209 0.08 Y 049550 500 101 억 80253 N N 1 N 00 N
8 20250407 100455 57 100.00 KOSDAQ 화학 N N N N N 3610 -105 5 -2.83 2674220 745 23.54 3705 3710 3530 4825 2605 3715 3589.56 0.41 0 27 3868 3791 3748 3671 3628 3770 3650 101 1110 500 2740 5 1 19606277 708 22.99 0.93 12 0.00 157.00 3872.00 4670 20240522 -22.70 3300 20241209 9.39 3970 -9.07 20250225 3520 2.56 20250123 4670 -22.70 20240522 3300 9.39 20241209 0.08 Y 049550 500 101 억 80253 N N 1 N 00 N
9 20250407 090455 57 100.00 KOSDAQ 화학 N N N N N 3615 -100 5 -2.69 301000 82 2.59 3705 3710 3610 4825 2605 3715 3670.73 0.41 0 -19 3868 3791 3748 3671 3628 3770 3650 101 1110 500 2740 5 1 19606277 709 23.03 0.93 12 0.00 157.00 3872.00 4670 20240522 -22.59 3300 20241209 9.55 3970 -8.94 20250225 3520 2.70 20250123 4670 -22.59 20240522 3300 9.55 20241209 0.08 Y 049550 500 101 억 80253 N N 1 N 00 N
10 20250404 160453 57 100.00 KOSDAQ 화학 N N N N N 3715 -75 5 -1.98 11963675 3164 93.66 3825 3825 3705 4925 2655 3790 3781.19 0.41 0 -132 3850 3820 3770 3740 3690 3795 3715 101 1135 500 2800 5 1 19606277 728 23.66 0.96 12 0.02 157.00 3872.00 4670 20240522 -20.45 3300 20241209 12.58 3970 -6.42 20250225 3520 5.54 20250123 4670 -20.45 20240522 3300 12.58 20241209 0.09 Y 049550 500 101 억 80202 N N 0 N 00 N
11 20250404 150458 57 100.00 KOSDAQ 화학 N N N N N 3780 -10 5 -0.26 11631130 3075 91.03 3825 3825 3705 4925 2655 3790 3782.48 0.41 0 -123 3850 3820 3770 3740 3690 3795 3715 101 1135 500 2800 5 1 19606277 741 24.08 0.98 12 0.02 157.00 3872.00 4670 20240522 -19.06 3300 20241209 14.55 3970 -4.79 20250225 3520 7.39 20250123 4670 -19.06 20240522 3300 14.55 20241209 0.09 Y 049550 500 101 억 80202 N N 0 N 00 N
12 20250404 140459 57 100.00 KOSDAQ 화학 N N N N N 3760 -30 5 -0.79 11574415 3060 90.59 3825 3825 3705 4925 2655 3790 3782.49 0.41 0 -123 3850 3820 3770 3740 3690 3795 3715 101 1135 500 2800 5 1 19606277 737 23.95 0.97 12 0.02 157.00 3872.00 4670 20240522 -19.49 3300 20241209 13.94 3970 -5.29 20250225 3520 6.82 20250123 4670 -19.49 20240522 3300 13.94 20241209 0.09 Y 049550 500 101 억 80202 N N 0 N 00 N