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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3710,5,2,0.13,9397540,2575,39.45,3750,3750,3615,4815,2595,3705,3649.53,0.47,0,-179,3938,3821,3703,3586,3468,3762,3527,101,1110,500,2740,5,1,19606277,727,23.63,0.96,12,0.01,157.00,3872.00,4670,20240522,-20.56,3300,20241209,12.42,3970,-6.55,20250225,3470,6.92,20250407,4670,-20.56,20240522,3300,12.42,20241209,0.10,Y,049550,500,101 억,,92064,N,N,0,N,00,N
20250414,150508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3710,5,2,0.13,9223170,2528,38.73,3750,3750,3615,4815,2595,3705,3648.41,0.47,0,-179,3938,3821,3703,3586,3468,3762,3527,101,1110,500,2740,5,1,19606277,727,23.63,0.96,12,0.01,157.00,3872.00,4670,20240522,-20.56,3300,20241209,12.42,3970,-6.55,20250225,3470,6.92,20250407,4670,-20.56,20240522,3300,12.42,20241209,0.10,Y,049550,500,101 억,,92064,N,N,0,N,00,N
20250414,140508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,15,2,0.40,8933350,2449,37.52,3750,3750,3615,4815,2595,3705,3647.75,0.47,0,-185,3938,3821,3703,3586,3468,3762,3527,101,1110,500,2740,5,1,19606277,729,23.69,0.96,12,0.01,157.00,3872.00,4670,20240522,-20.34,3300,20241209,12.73,3970,-6.30,20250225,3470,7.20,20250407,4670,-20.34,20240522,3300,12.73,20241209,0.10,Y,049550,500,101 억,,92064,N,N,0,N,00,N
20250414,130508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,15,2,0.40,8933350,2449,37.52,3750,3750,3615,4815,2595,3705,3647.75,0.47,0,-185,3938,3821,3703,3586,3468,3762,3527,101,1110,500,2740,5,1,19606277,729,23.69,0.96,12,0.01,157.00,3872.00,4670,20240522,-20.34,3300,20241209,12.73,3970,-6.30,20250225,3470,7.20,20250407,4670,-20.34,20240522,3300,12.73,20241209,0.10,Y,049550,500,101 억,,92064,N,N,0,N,00,N
20250414,120509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3695,-10,5,-0.27,8268240,2269,34.76,3750,3750,3615,4815,2595,3705,3644.00,0.47,0,-179,3938,3821,3703,3586,3468,3762,3527,101,1110,500,2740,5,1,19606277,724,23.54,0.95,12,0.01,157.00,3872.00,4670,20240522,-20.88,3300,20241209,11.97,3970,-6.93,20250225,3470,6.48,20250407,4670,-20.88,20240522,3300,11.97,20241209,0.10,Y,049550,500,101 억,,92064,N,N,0,N,00,N
20250414,110506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3695,-10,5,-0.27,7888085,2166,33.18,3750,3750,3615,4815,2595,3705,3641.78,0.47,0,-182,3938,3821,3703,3586,3468,3762,3527,101,1110,500,2740,5,1,19606277,724,23.54,0.95,12,0.01,157.00,3872.00,4670,20240522,-20.88,3300,20241209,11.97,3970,-6.93,20250225,3470,6.48,20250407,4670,-20.88,20240522,3300,11.97,20241209,0.10,Y,049550,500,101 억,,92064,N,N,0,N,00,N
20250414,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3695,-10,5,-0.27,3050130,831,12.73,3750,3750,3615,4815,2595,3705,3670.43,0.47,0,-193,3938,3821,3703,3586,3468,3762,3527,101,1110,500,2740,5,1,19606277,724,23.54,0.95,12,0.00,157.00,3872.00,4670,20240522,-20.88,3300,20241209,11.97,3970,-6.93,20250225,3470,6.48,20250407,4670,-20.88,20240522,3300,11.97,20241209,0.10,Y,049550,500,101 억,,92064,N,N,0,N,00,N
20250414,090508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3745,40,2,1.08,48740,13,0.20,3750,3750,3745,4815,2595,3705,3749.23,0.47,0,0,3938,3821,3703,3586,3468,3762,3527,101,1110,500,2740,5,1,19606277,734,23.85,0.97,12,0.00,157.00,3872.00,4670,20240522,-19.81,3300,20241209,13.48,3970,-5.67,20250225,3470,7.93,20250407,4670,-19.81,20240522,3300,13.48,20241209,0.10,Y,049550,500,101 억,,92064,N,N,0,N,00,N
20250411,160502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3705,5,2,0.14,23952190,6528,237.64,3820,3820,3585,4810,2590,3700,3669.15,0.47,0,58,3833,3766,3703,3636,3573,3735,3605,101,1110,500,2730,5,1,19606277,726,23.60,0.96,12,0.03,157.00,3872.00,4670,20240522,-20.66,3300,20241209,12.27,3970,-6.68,20250225,3470,6.77,20250407,4670,-20.66,20240522,3300,12.27,20241209,0.10,Y,049550,500,101 억,,92004,N,N,0,N,00,N
20250411,150506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3710,10,2,0.27,23040760,6282,228.69,3820,3820,3585,4810,2590,3700,3667.74,0.47,0,58,3833,3766,3703,3636,3573,3735,3605,101,1110,500,2730,5,1,19606277,727,23.63,0.96,12,0.03,157.00,3872.00,4670,20240522,-20.56,3300,20241209,12.42,3970,-6.55,20250225,3470,6.92,20250407,4670,-20.56,20240522,3300,12.42,20241209,0.10,Y,049550,500,101 억,,92004,N,N,0,N,00,N
20250411,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,0,3,0.00,20550310,5610,204.22,3820,3820,3585,4810,2590,3700,3663.16,0.47,0,82,3833,3766,3703,3636,3573,3735,3605,101,1110,500,2730,5,1,19606277,725,23.57,0.96,12,0.03,157.00,3872.00,4670,20240522,-20.77,3300,20241209,12.12,3970,-6.80,20250225,3470,6.63,20250407,4670,-20.77,20240522,3300,12.12,20241209,0.10,Y,049550,500,101 억,,92004,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 20250414 160505 57 100.00 KOSDAQ 화학 N N N N N 3710 5 2 0.13 9397540 2575 39.45 3750 3750 3615 4815 2595 3705 3649.53 0.47 0 -179 3938 3821 3703 3586 3468 3762 3527 101 1110 500 2740 5 1 19606277 727 23.63 0.96 12 0.01 157.00 3872.00 4670 20240522 -20.56 3300 20241209 12.42 3970 -6.55 20250225 3470 6.92 20250407 4670 -20.56 20240522 3300 12.42 20241209 0.10 Y 049550 500 101 억 92064 N N 0 N 00 N
3 20250414 150508 57 100.00 KOSDAQ 화학 N N N N N 3710 5 2 0.13 9223170 2528 38.73 3750 3750 3615 4815 2595 3705 3648.41 0.47 0 -179 3938 3821 3703 3586 3468 3762 3527 101 1110 500 2740 5 1 19606277 727 23.63 0.96 12 0.01 157.00 3872.00 4670 20240522 -20.56 3300 20241209 12.42 3970 -6.55 20250225 3470 6.92 20250407 4670 -20.56 20240522 3300 12.42 20241209 0.10 Y 049550 500 101 억 92064 N N 0 N 00 N
4 20250414 140508 57 100.00 KOSDAQ 화학 N N N N N 3720 15 2 0.40 8933350 2449 37.52 3750 3750 3615 4815 2595 3705 3647.75 0.47 0 -185 3938 3821 3703 3586 3468 3762 3527 101 1110 500 2740 5 1 19606277 729 23.69 0.96 12 0.01 157.00 3872.00 4670 20240522 -20.34 3300 20241209 12.73 3970 -6.30 20250225 3470 7.20 20250407 4670 -20.34 20240522 3300 12.73 20241209 0.10 Y 049550 500 101 억 92064 N N 0 N 00 N
5 20250414 130508 57 100.00 KOSDAQ 화학 N N N N N 3720 15 2 0.40 8933350 2449 37.52 3750 3750 3615 4815 2595 3705 3647.75 0.47 0 -185 3938 3821 3703 3586 3468 3762 3527 101 1110 500 2740 5 1 19606277 729 23.69 0.96 12 0.01 157.00 3872.00 4670 20240522 -20.34 3300 20241209 12.73 3970 -6.30 20250225 3470 7.20 20250407 4670 -20.34 20240522 3300 12.73 20241209 0.10 Y 049550 500 101 억 92064 N N 0 N 00 N
6 20250414 120509 57 100.00 KOSDAQ 화학 N N N N N 3695 -10 5 -0.27 8268240 2269 34.76 3750 3750 3615 4815 2595 3705 3644.00 0.47 0 -179 3938 3821 3703 3586 3468 3762 3527 101 1110 500 2740 5 1 19606277 724 23.54 0.95 12 0.01 157.00 3872.00 4670 20240522 -20.88 3300 20241209 11.97 3970 -6.93 20250225 3470 6.48 20250407 4670 -20.88 20240522 3300 11.97 20241209 0.10 Y 049550 500 101 억 92064 N N 0 N 00 N
7 20250414 110506 57 100.00 KOSDAQ 화학 N N N N N 3695 -10 5 -0.27 7888085 2166 33.18 3750 3750 3615 4815 2595 3705 3641.78 0.47 0 -182 3938 3821 3703 3586 3468 3762 3527 101 1110 500 2740 5 1 19606277 724 23.54 0.95 12 0.01 157.00 3872.00 4670 20240522 -20.88 3300 20241209 11.97 3970 -6.93 20250225 3470 6.48 20250407 4670 -20.88 20240522 3300 11.97 20241209 0.10 Y 049550 500 101 억 92064 N N 0 N 00 N
8 20250414 100508 57 100.00 KOSDAQ 화학 N N N N N 3695 -10 5 -0.27 3050130 831 12.73 3750 3750 3615 4815 2595 3705 3670.43 0.47 0 -193 3938 3821 3703 3586 3468 3762 3527 101 1110 500 2740 5 1 19606277 724 23.54 0.95 12 0.00 157.00 3872.00 4670 20240522 -20.88 3300 20241209 11.97 3970 -6.93 20250225 3470 6.48 20250407 4670 -20.88 20240522 3300 11.97 20241209 0.10 Y 049550 500 101 억 92064 N N 0 N 00 N
9 20250414 090508 57 100.00 KOSDAQ 화학 N N N N N 3745 40 2 1.08 48740 13 0.20 3750 3750 3745 4815 2595 3705 3749.23 0.47 0 0 3938 3821 3703 3586 3468 3762 3527 101 1110 500 2740 5 1 19606277 734 23.85 0.97 12 0.00 157.00 3872.00 4670 20240522 -19.81 3300 20241209 13.48 3970 -5.67 20250225 3470 7.93 20250407 4670 -19.81 20240522 3300 13.48 20241209 0.10 Y 049550 500 101 억 92064 N N 0 N 00 N
10 20250411 160502 57 100.00 KOSDAQ 화학 N N N N N 3705 5 2 0.14 23952190 6528 237.64 3820 3820 3585 4810 2590 3700 3669.15 0.47 0 58 3833 3766 3703 3636 3573 3735 3605 101 1110 500 2730 5 1 19606277 726 23.60 0.96 12 0.03 157.00 3872.00 4670 20240522 -20.66 3300 20241209 12.27 3970 -6.68 20250225 3470 6.77 20250407 4670 -20.66 20240522 3300 12.27 20241209 0.10 Y 049550 500 101 억 92004 N N 0 N 00 N
11 20250411 150506 57 100.00 KOSDAQ 화학 N N N N N 3710 10 2 0.27 23040760 6282 228.69 3820 3820 3585 4810 2590 3700 3667.74 0.47 0 58 3833 3766 3703 3636 3573 3735 3605 101 1110 500 2730 5 1 19606277 727 23.63 0.96 12 0.03 157.00 3872.00 4670 20240522 -20.56 3300 20241209 12.42 3970 -6.55 20250225 3470 6.92 20250407 4670 -20.56 20240522 3300 12.42 20241209 0.10 Y 049550 500 101 억 92004 N N 0 N 00 N
12 20250411 140506 57 100.00 KOSDAQ 화학 N N N N N 3700 0 3 0.00 20550310 5610 204.22 3820 3820 3585 4810 2590 3700 3663.16 0.47 0 82 3833 3766 3703 3636 3573 3735 3605 101 1110 500 2730 5 1 19606277 725 23.57 0.96 12 0.03 157.00 3872.00 4670 20240522 -20.77 3300 20241209 12.12 3970 -6.80 20250225 3470 6.63 20250407 4670 -20.77 20240522 3300 12.12 20241209 0.10 Y 049550 500 101 억 92004 N N 0 N 00 N