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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,0,3,0.00,22869470,5982,191.73,3850,3850,3750,4985,2685,3835,3823.05,0.16,0,-1071,3885,3860,3825,3800,3765,3842,3782,101,1150,500,2760,5,1,19606277,752,20.29,1.03,12,0.03,189.00,3736.00,4670,20240522,-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,,31707,N,N,0,N,00,N
20250306,150505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,0,3,0.00,21764990,5694,182.50,3850,3850,3750,4985,2685,3835,3822.44,0.16,0,-1071,3885,3860,3825,3800,3765,3842,3782,101,1150,500,2760,5,1,19606277,752,20.29,1.03,12,0.03,189.00,3736.00,4670,20240522,-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,,31707,N,N,0,N,00,N
20250306,140505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,0,3,0.00,18493735,4841,155.16,3850,3850,3750,4985,2685,3835,3820.23,0.16,0,-678,3885,3860,3825,3800,3765,3842,3782,101,1150,500,2760,5,1,19606277,752,20.29,1.03,12,0.02,189.00,3736.00,4670,20240522,-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,,31707,N,N,0,N,00,N
20250306,130505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3825,-10,5,-0.26,13887900,3640,116.67,3850,3850,3750,4985,2685,3835,3815.36,0.16,0,-600,3885,3860,3825,3800,3765,3842,3782,101,1150,500,2760,5,1,19606277,750,20.24,1.02,12,0.02,189.00,3736.00,4670,20240522,-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,,31707,N,N,0,N,00,N
20250306,120505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3825,-10,5,-0.26,9982525,2619,83.94,3850,3850,3750,4985,2685,3835,3811.58,0.16,0,-169,3885,3860,3825,3800,3765,3842,3782,101,1150,500,2760,5,1,19606277,750,20.24,1.02,12,0.01,189.00,3736.00,4670,20240522,-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,,31707,N,N,0,N,00,N
20250306,110503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3825,-10,5,-0.26,9982525,2619,83.94,3850,3850,3750,4985,2685,3835,3811.58,0.16,0,-169,3885,3860,3825,3800,3765,3842,3782,101,1150,500,2760,5,1,19606277,750,20.24,1.02,12,0.01,189.00,3736.00,4670,20240522,-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,,31707,N,N,0,N,00,N
20250306,100505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,0,3,0.00,5810110,1515,48.56,3850,3850,3835,4985,2685,3835,3835.06,0.16,0,-169,3885,3860,3825,3800,3765,3842,3782,101,1150,500,2760,5,1,19606277,752,20.29,1.03,12,0.01,189.00,3736.00,4670,20240522,-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,,31707,N,N,0,N,00,N
20250306,090508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3850,15,2,0.39,3850,1,0.03,3850,3850,3850,4985,2685,3835,3850.00,0.16,0,0,3885,3860,3825,3800,3765,3842,3782,101,1150,500,2760,5,1,19606277,755,20.37,1.03,12,0.00,189.00,3736.00,4670,20240522,-17.56,3300,20241209,16.67,3970,-3.02,20250225,3520,9.38,20250123,4670,-17.56,20240522,3300,16.67,20241209,0.07,N,049550,500,101 억,,31707,N,N,0,N,00,N
20250305,160501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,5,2,0.13,11979250,3120,159.10,3850,3850,3790,4975,2685,3830,3839.50,0.16,0,10,3950,3890,3790,3730,3630,3920,3760,101,1145,500,2750,5,1,19606277,752,20.29,1.03,12,0.02,189.00,3736.00,4670,20240522,-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,,31697,N,N,0,N,00,N
20250305,150502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,5,2,0.13,11940900,3110,158.59,3850,3850,3790,4975,2685,3830,3839.52,0.16,0,10,3950,3890,3790,3730,3630,3920,3760,101,1145,500,2750,5,1,19606277,752,20.29,1.03,12,0.02,189.00,3736.00,4670,20240522,-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,,31697,N,N,0,N,00,N
20250305,140500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,5,2,0.13,11841190,3084,157.27,3850,3850,3790,4975,2685,3830,3839.56,0.16,0,10,3950,3890,3790,3730,3630,3920,3760,101,1145,500,2750,5,1,19606277,752,20.29,1.03,12,0.02,189.00,3736.00,4670,20240522,-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,,31697,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 20250306 160506 57 100.00 KOSDAQ 화학 N N N N N 3835 0 3 0.00 22869470 5982 191.73 3850 3850 3750 4985 2685 3835 3823.05 0.16 0 -1071 3885 3860 3825 3800 3765 3842 3782 101 1150 500 2760 5 1 19606277 752 20.29 1.03 12 0.03 189.00 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 31707 N N 0 N 00 N
3 20250306 150505 57 100.00 KOSDAQ 화학 N N N N N 3835 0 3 0.00 21764990 5694 182.50 3850 3850 3750 4985 2685 3835 3822.44 0.16 0 -1071 3885 3860 3825 3800 3765 3842 3782 101 1150 500 2760 5 1 19606277 752 20.29 1.03 12 0.03 189.00 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 31707 N N 0 N 00 N
4 20250306 140505 57 100.00 KOSDAQ 화학 N N N N N 3835 0 3 0.00 18493735 4841 155.16 3850 3850 3750 4985 2685 3835 3820.23 0.16 0 -678 3885 3860 3825 3800 3765 3842 3782 101 1150 500 2760 5 1 19606277 752 20.29 1.03 12 0.02 189.00 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 31707 N N 0 N 00 N
5 20250306 130505 57 100.00 KOSDAQ 화학 N N N N N 3825 -10 5 -0.26 13887900 3640 116.67 3850 3850 3750 4985 2685 3835 3815.36 0.16 0 -600 3885 3860 3825 3800 3765 3842 3782 101 1150 500 2760 5 1 19606277 750 20.24 1.02 12 0.02 189.00 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 31707 N N 0 N 00 N
6 20250306 120505 57 100.00 KOSDAQ 화학 N N N N N 3825 -10 5 -0.26 9982525 2619 83.94 3850 3850 3750 4985 2685 3835 3811.58 0.16 0 -169 3885 3860 3825 3800 3765 3842 3782 101 1150 500 2760 5 1 19606277 750 20.24 1.02 12 0.01 189.00 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 31707 N N 0 N 00 N
7 20250306 110503 57 100.00 KOSDAQ 화학 N N N N N 3825 -10 5 -0.26 9982525 2619 83.94 3850 3850 3750 4985 2685 3835 3811.58 0.16 0 -169 3885 3860 3825 3800 3765 3842 3782 101 1150 500 2760 5 1 19606277 750 20.24 1.02 12 0.01 189.00 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 31707 N N 0 N 00 N
8 20250306 100505 57 100.00 KOSDAQ 화학 N N N N N 3835 0 3 0.00 5810110 1515 48.56 3850 3850 3835 4985 2685 3835 3835.06 0.16 0 -169 3885 3860 3825 3800 3765 3842 3782 101 1150 500 2760 5 1 19606277 752 20.29 1.03 12 0.01 189.00 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 31707 N N 0 N 00 N
9 20250306 090508 57 100.00 KOSDAQ 화학 N N N N N 3850 15 2 0.39 3850 1 0.03 3850 3850 3850 4985 2685 3835 3850.00 0.16 0 0 3885 3860 3825 3800 3765 3842 3782 101 1150 500 2760 5 1 19606277 755 20.37 1.03 12 0.00 189.00 3736.00 4670 20240522 -17.56 3300 20241209 16.67 3970 -3.02 20250225 3520 9.38 20250123 4670 -17.56 20240522 3300 16.67 20241209 0.07 N 049550 500 101 억 31707 N N 0 N 00 N
10 20250305 160501 57 100.00 KOSDAQ 화학 N N N N N 3835 5 2 0.13 11979250 3120 159.10 3850 3850 3790 4975 2685 3830 3839.50 0.16 0 10 3950 3890 3790 3730 3630 3920 3760 101 1145 500 2750 5 1 19606277 752 20.29 1.03 12 0.02 189.00 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 31697 N N 0 N 00 N
11 20250305 150502 57 100.00 KOSDAQ 화학 N N N N N 3835 5 2 0.13 11940900 3110 158.59 3850 3850 3790 4975 2685 3830 3839.52 0.16 0 10 3950 3890 3790 3730 3630 3920 3760 101 1145 500 2750 5 1 19606277 752 20.29 1.03 12 0.02 189.00 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 31697 N N 0 N 00 N
12 20250305 140500 57 100.00 KOSDAQ 화학 N N N N N 3835 5 2 0.13 11841190 3084 157.27 3850 3850 3790 4975 2685 3830 3839.56 0.16 0 10 3950 3890 3790 3730 3630 3920 3760 101 1145 500 2750 5 1 19606277 752 20.29 1.03 12 0.02 189.00 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 31697 N N 0 N 00 N