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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049550/price/prices-20250201.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
20250221,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3810,50,2,1.33,6324980,1675,227.58,3850,3850,3730,4885,2635,3760,3776.11,0.16,0,-5,3953,3856,3788,3691,3623,3822,3657,101,1125,500,2700,5,1,19606277,747,20.16,1.02,12,0.01,189.00,3736.00,4670,20240522,-18.42,3300,20241209,15.45,3925,-2.93,20250219,3520,8.24,20250123,4670,-18.42,20240522,3300,15.45,20241209,0.07,N,049550,500,101 억,,31788,N,N,0,N,00,N
20250221,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,5,2,0.13,2940460,783,106.39,3850,3850,3730,4885,2635,3760,3755.38,0.16,0,-5,3953,3856,3788,3691,3623,3822,3657,101,1125,500,2700,5,1,19606277,738,19.92,1.01,12,0.00,189.00,3736.00,4670,20240522,-19.38,3300,20241209,14.09,3925,-4.08,20250219,3520,6.96,20250123,4670,-19.38,20240522,3300,14.09,20241209,0.07,N,049550,500,101 억,,31788,N,N,0,N,00,N
20250221,140528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,-20,5,-0.53,1726925,459,62.36,3850,3850,3730,4885,2635,3760,3762.36,0.16,0,-5,3953,3856,3788,3691,3623,3822,3657,101,1125,500,2700,5,1,19606277,733,19.79,1.00,12,0.00,189.00,3736.00,4670,20240522,-19.91,3300,20241209,13.33,3925,-4.71,20250219,3520,6.25,20250123,4670,-19.91,20240522,3300,13.33,20241209,0.07,N,049550,500,101 억,,31788,N,N,0,N,00,N
20250221,130528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,0,3,0.00,739265,196,26.63,3850,3850,3760,4885,2635,3760,3771.76,0.16,0,2,3953,3856,3788,3691,3623,3822,3657,101,1125,500,2700,5,1,19606277,737,19.89,1.01,12,0.00,189.00,3736.00,4670,20240522,-19.49,3300,20241209,13.94,3925,-4.20,20250219,3520,6.82,20250123,4670,-19.49,20240522,3300,13.94,20241209,0.07,N,049550,500,101 억,,31788,N,N,0,N,00,N
20250221,120528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,5,2,0.13,295485,78,10.60,3850,3850,3760,4885,2635,3760,3788.27,0.16,0,2,3953,3856,3788,3691,3623,3822,3657,101,1125,500,2700,5,1,19606277,738,19.92,1.01,12,0.00,189.00,3736.00,4670,20240522,-19.38,3300,20241209,14.09,3925,-4.08,20250219,3520,6.96,20250123,4670,-19.38,20240522,3300,14.09,20241209,0.07,N,049550,500,101 억,,31788,N,N,0,N,00,N
20250221,110526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3805,45,2,1.20,231480,61,8.29,3850,3850,3760,4885,2635,3760,3794.75,0.16,0,-1,3953,3856,3788,3691,3623,3822,3657,101,1125,500,2700,5,1,19606277,746,20.13,1.02,12,0.00,189.00,3736.00,4670,20240522,-18.52,3300,20241209,15.30,3925,-3.06,20250219,3520,8.10,20250123,4670,-18.52,20240522,3300,15.30,20241209,0.07,N,049550,500,101 억,,31788,N,N,0,N,00,N
20250221,100527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3805,45,2,1.20,182065,48,6.52,3850,3850,3760,4885,2635,3760,3793.02,0.16,0,-1,3953,3856,3788,3691,3623,3822,3657,101,1125,500,2700,5,1,19606277,746,20.13,1.02,12,0.00,189.00,3736.00,4670,20240522,-18.52,3300,20241209,15.30,3925,-3.06,20250219,3520,8.10,20250123,4670,-18.52,20240522,3300,15.30,20241209,0.07,N,049550,500,101 억,,31788,N,N,0,N,00,N
20250221,090528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3830,70,2,1.86,109700,29,3.94,3850,3850,3760,4885,2635,3760,3782.76,0.16,0,-1,3953,3856,3788,3691,3623,3822,3657,101,1125,500,2700,5,1,19606277,751,20.26,1.03,12,0.00,189.00,3736.00,4670,20240522,-17.99,3300,20241209,16.06,3925,-2.42,20250219,3520,8.81,20250123,4670,-17.99,20240522,3300,16.06,20241209,0.07,N,049550,500,101 억,,31788,N,N,0,N,00,N
20250220,160524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-25,5,-0.66,2786565,736,9.68,3885,3885,3720,4920,2650,3785,3786.27,0.16,0,-24,4048,3916,3793,3661,3538,3982,3727,101,1135,500,2720,5,1,19606277,737,19.89,1.01,12,0.00,189.00,3736.00,4670,20240522,-19.49,3300,20241209,13.94,3925,-4.20,20250219,3520,6.82,20250123,4670,-19.49,20240522,3300,13.94,20241209,0.07,N,049550,500,101 억,,31806,N,N,0,N,00,N
20250220,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,0,3,0.00,1883970,496,6.53,3885,3885,3720,4920,2650,3785,3798.33,0.16,0,-18,4048,3916,3793,3661,3538,3982,3727,101,1135,500,2720,5,1,19606277,742,20.03,1.01,12,0.00,189.00,3736.00,4670,20240522,-18.95,3300,20241209,14.70,3925,-3.57,20250219,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.07,N,049550,500,101 억,,31806,N,N,0,N,00,N
20250220,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,15,2,0.40,1671755,440,5.79,3885,3885,3720,4920,2650,3785,3799.44,0.16,0,-18,4048,3916,3793,3661,3538,3982,3727,101,1135,500,2720,5,1,19606277,745,20.11,1.02,12,0.00,189.00,3736.00,4670,20240522,-18.63,3300,20241209,15.15,3925,-3.18,20250219,3520,7.95,20250123,4670,-18.63,20240522,3300,15.15,20241209,0.07,N,049550,500,101 억,,31806,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 20250221 160527 57 100.00 KOSDAQ 화학 N N N N N 3810 50 2 1.33 6324980 1675 227.58 3850 3850 3730 4885 2635 3760 3776.11 0.16 0 -5 3953 3856 3788 3691 3623 3822 3657 101 1125 500 2700 5 1 19606277 747 20.16 1.02 12 0.01 189.00 3736.00 4670 20240522 -18.42 3300 20241209 15.45 3925 -2.93 20250219 3520 8.24 20250123 4670 -18.42 20240522 3300 15.45 20241209 0.07 N 049550 500 101 억 31788 N N 0 N 00 N
3 20250221 150529 57 100.00 KOSDAQ 화학 N N N N N 3765 5 2 0.13 2940460 783 106.39 3850 3850 3730 4885 2635 3760 3755.38 0.16 0 -5 3953 3856 3788 3691 3623 3822 3657 101 1125 500 2700 5 1 19606277 738 19.92 1.01 12 0.00 189.00 3736.00 4670 20240522 -19.38 3300 20241209 14.09 3925 -4.08 20250219 3520 6.96 20250123 4670 -19.38 20240522 3300 14.09 20241209 0.07 N 049550 500 101 억 31788 N N 0 N 00 N
4 20250221 140528 57 100.00 KOSDAQ 화학 N N N N N 3740 -20 5 -0.53 1726925 459 62.36 3850 3850 3730 4885 2635 3760 3762.36 0.16 0 -5 3953 3856 3788 3691 3623 3822 3657 101 1125 500 2700 5 1 19606277 733 19.79 1.00 12 0.00 189.00 3736.00 4670 20240522 -19.91 3300 20241209 13.33 3925 -4.71 20250219 3520 6.25 20250123 4670 -19.91 20240522 3300 13.33 20241209 0.07 N 049550 500 101 억 31788 N N 0 N 00 N
5 20250221 130528 57 100.00 KOSDAQ 화학 N N N N N 3760 0 3 0.00 739265 196 26.63 3850 3850 3760 4885 2635 3760 3771.76 0.16 0 2 3953 3856 3788 3691 3623 3822 3657 101 1125 500 2700 5 1 19606277 737 19.89 1.01 12 0.00 189.00 3736.00 4670 20240522 -19.49 3300 20241209 13.94 3925 -4.20 20250219 3520 6.82 20250123 4670 -19.49 20240522 3300 13.94 20241209 0.07 N 049550 500 101 억 31788 N N 0 N 00 N
6 20250221 120528 57 100.00 KOSDAQ 화학 N N N N N 3765 5 2 0.13 295485 78 10.60 3850 3850 3760 4885 2635 3760 3788.27 0.16 0 2 3953 3856 3788 3691 3623 3822 3657 101 1125 500 2700 5 1 19606277 738 19.92 1.01 12 0.00 189.00 3736.00 4670 20240522 -19.38 3300 20241209 14.09 3925 -4.08 20250219 3520 6.96 20250123 4670 -19.38 20240522 3300 14.09 20241209 0.07 N 049550 500 101 억 31788 N N 0 N 00 N
7 20250221 110526 57 100.00 KOSDAQ 화학 N N N N N 3805 45 2 1.20 231480 61 8.29 3850 3850 3760 4885 2635 3760 3794.75 0.16 0 -1 3953 3856 3788 3691 3623 3822 3657 101 1125 500 2700 5 1 19606277 746 20.13 1.02 12 0.00 189.00 3736.00 4670 20240522 -18.52 3300 20241209 15.30 3925 -3.06 20250219 3520 8.10 20250123 4670 -18.52 20240522 3300 15.30 20241209 0.07 N 049550 500 101 억 31788 N N 0 N 00 N
8 20250221 100527 57 100.00 KOSDAQ 화학 N N N N N 3805 45 2 1.20 182065 48 6.52 3850 3850 3760 4885 2635 3760 3793.02 0.16 0 -1 3953 3856 3788 3691 3623 3822 3657 101 1125 500 2700 5 1 19606277 746 20.13 1.02 12 0.00 189.00 3736.00 4670 20240522 -18.52 3300 20241209 15.30 3925 -3.06 20250219 3520 8.10 20250123 4670 -18.52 20240522 3300 15.30 20241209 0.07 N 049550 500 101 억 31788 N N 0 N 00 N
9 20250221 090528 57 100.00 KOSDAQ 화학 N N N N N 3830 70 2 1.86 109700 29 3.94 3850 3850 3760 4885 2635 3760 3782.76 0.16 0 -1 3953 3856 3788 3691 3623 3822 3657 101 1125 500 2700 5 1 19606277 751 20.26 1.03 12 0.00 189.00 3736.00 4670 20240522 -17.99 3300 20241209 16.06 3925 -2.42 20250219 3520 8.81 20250123 4670 -17.99 20240522 3300 16.06 20241209 0.07 N 049550 500 101 억 31788 N N 0 N 00 N
10 20250220 160524 57 100.00 KOSDAQ 화학 N N N N N 3760 -25 5 -0.66 2786565 736 9.68 3885 3885 3720 4920 2650 3785 3786.27 0.16 0 -24 4048 3916 3793 3661 3538 3982 3727 101 1135 500 2720 5 1 19606277 737 19.89 1.01 12 0.00 189.00 3736.00 4670 20240522 -19.49 3300 20241209 13.94 3925 -4.20 20250219 3520 6.82 20250123 4670 -19.49 20240522 3300 13.94 20241209 0.07 N 049550 500 101 억 31806 N N 0 N 00 N
11 20250220 150525 57 100.00 KOSDAQ 화학 N N N N N 3785 0 3 0.00 1883970 496 6.53 3885 3885 3720 4920 2650 3785 3798.33 0.16 0 -18 4048 3916 3793 3661 3538 3982 3727 101 1135 500 2720 5 1 19606277 742 20.03 1.01 12 0.00 189.00 3736.00 4670 20240522 -18.95 3300 20241209 14.70 3925 -3.57 20250219 3520 7.53 20250123 4670 -18.95 20240522 3300 14.70 20241209 0.07 N 049550 500 101 억 31806 N N 0 N 00 N
12 20250220 140527 57 100.00 KOSDAQ 화학 N N N N N 3800 15 2 0.40 1671755 440 5.79 3885 3885 3720 4920 2650 3785 3799.44 0.16 0 -18 4048 3916 3793 3661 3538 3982 3727 101 1135 500 2720 5 1 19606277 745 20.11 1.02 12 0.00 189.00 3736.00 4670 20240522 -18.63 3300 20241209 15.15 3925 -3.18 20250219 3520 7.95 20250123 4670 -18.63 20240522 3300 15.15 20241209 0.07 N 049550 500 101 억 31806 N N 0 N 00 N