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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,-40,5,-1.05,2028275,535,84.25,3855,3855,3760,4970,2680,3825,3791.17,0.16,0,-48,3891,3857,3816,3782,3741,3875,3800,101,1145,500,2750,5,1,19606277,742,20.03,1.01,12,0.00,189.00,3736.00,4670,20240522,-18.95,3300,20241209,14.70,3970,-4.66,20250225,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.07,N,049550,500,101 억,,30574,N,N,0,N,00,N
20250313,150517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-35,5,-0.92,1584910,418,65.83,3855,3855,3760,4970,2680,3825,3791.65,0.16,0,-19,3891,3857,3816,3782,3741,3875,3800,101,1145,500,2750,5,1,19606277,743,20.05,1.01,12,0.00,189.00,3736.00,4670,20240522,-18.84,3300,20241209,14.85,3970,-4.53,20250225,3520,7.67,20250123,4670,-18.84,20240522,3300,14.85,20241209,0.07,N,049550,500,101 억,,30574,N,N,0,N,00,N
20250313,140517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,-25,5,-0.65,860615,227,35.75,3855,3855,3760,4970,2680,3825,3791.26,0.16,0,-11,3891,3857,3816,3782,3741,3875,3800,101,1145,500,2750,5,1,19606277,745,20.11,1.02,12,0.00,189.00,3736.00,4670,20240522,-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,,30574,N,N,0,N,00,N
20250313,130517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-35,5,-0.92,856815,226,35.59,3855,3855,3760,4970,2680,3825,3791.22,0.16,0,-11,3891,3857,3816,3782,3741,3875,3800,101,1145,500,2750,5,1,19606277,743,20.05,1.01,12,0.00,189.00,3736.00,4670,20240522,-18.84,3300,20241209,14.85,3970,-4.53,20250225,3520,7.67,20250123,4670,-18.84,20240522,3300,14.85,20241209,0.07,N,049550,500,101 억,,30574,N,N,0,N,00,N
20250313,120517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,-25,5,-0.65,663525,175,27.56,3855,3855,3760,4970,2680,3825,3791.57,0.16,0,-10,3891,3857,3816,3782,3741,3875,3800,101,1145,500,2750,5,1,19606277,745,20.11,1.02,12,0.00,189.00,3736.00,4670,20240522,-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,,30574,N,N,0,N,00,N
20250313,110516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-35,5,-0.92,576385,152,23.94,3855,3855,3760,4970,2680,3825,3792.01,0.16,0,-9,3891,3857,3816,3782,3741,3875,3800,101,1145,500,2750,5,1,19606277,743,20.05,1.01,12,0.00,189.00,3736.00,4670,20240522,-18.84,3300,20241209,14.85,3970,-4.53,20250225,3520,7.67,20250123,4670,-18.84,20240522,3300,14.85,20241209,0.07,N,049550,500,101 억,,30574,N,N,0,N,00,N
20250313,100516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,-25,5,-0.65,546055,144,22.68,3855,3855,3760,4970,2680,3825,3792.05,0.16,0,-9,3891,3857,3816,3782,3741,3875,3800,101,1145,500,2750,5,1,19606277,745,20.11,1.02,12,0.00,189.00,3736.00,4670,20240522,-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,,30574,N,N,0,N,00,N
20250313,090518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,10,2,0.26,91780,24,3.78,3855,3855,3765,4970,2680,3825,3824.17,0.16,0,-2,3891,3857,3816,3782,3741,3875,3800,101,1145,500,2750,5,1,19606277,752,20.29,1.03,12,0.00,189.00,3736.00,4670,20240522,-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,,30574,N,N,0,N,00,N
20250312,160514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3825,25,2,0.66,2419045,635,127.77,3800,3850,3775,4940,2660,3800,3809.52,0.16,0,-30,3853,3826,3803,3776,3753,3815,3765,101,1140,500,2730,5,1,19606277,750,20.24,1.02,12,0.00,189.00,3736.00,4670,20240522,-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,,30604,N,N,0,N,00,N
20250312,150515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3830,30,2,0.79,1545760,406,81.69,3800,3850,3775,4940,2660,3800,3807.29,0.16,0,-30,3853,3826,3803,3776,3753,3815,3765,101,1140,500,2730,5,1,19606277,751,20.26,1.03,12,0.00,189.00,3736.00,4670,20240522,-17.99,3300,20241209,16.06,3970,-3.53,20250225,3520,8.81,20250123,4670,-17.99,20240522,3300,16.06,20241209,0.07,N,049550,500,101 억,,30604,N,N,0,N,00,N
20250312,140514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,35,2,0.92,1511290,397,79.88,3800,3850,3775,4940,2660,3800,3806.78,0.16,0,-30,3853,3826,3803,3776,3753,3815,3765,101,1140,500,2730,5,1,19606277,752,20.29,1.03,12,0.00,189.00,3736.00,4670,20240522,-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,,30604,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 20250313 160517 57 100.00 KOSDAQ 화학 N N N N N 3785 -40 5 -1.05 2028275 535 84.25 3855 3855 3760 4970 2680 3825 3791.17 0.16 0 -48 3891 3857 3816 3782 3741 3875 3800 101 1145 500 2750 5 1 19606277 742 20.03 1.01 12 0.00 189.00 3736.00 4670 20240522 -18.95 3300 20241209 14.70 3970 -4.66 20250225 3520 7.53 20250123 4670 -18.95 20240522 3300 14.70 20241209 0.07 N 049550 500 101 억 30574 N N 0 N 00 N
3 20250313 150517 57 100.00 KOSDAQ 화학 N N N N N 3790 -35 5 -0.92 1584910 418 65.83 3855 3855 3760 4970 2680 3825 3791.65 0.16 0 -19 3891 3857 3816 3782 3741 3875 3800 101 1145 500 2750 5 1 19606277 743 20.05 1.01 12 0.00 189.00 3736.00 4670 20240522 -18.84 3300 20241209 14.85 3970 -4.53 20250225 3520 7.67 20250123 4670 -18.84 20240522 3300 14.85 20241209 0.07 N 049550 500 101 억 30574 N N 0 N 00 N
4 20250313 140517 57 100.00 KOSDAQ 화학 N N N N N 3800 -25 5 -0.65 860615 227 35.75 3855 3855 3760 4970 2680 3825 3791.26 0.16 0 -11 3891 3857 3816 3782 3741 3875 3800 101 1145 500 2750 5 1 19606277 745 20.11 1.02 12 0.00 189.00 3736.00 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 30574 N N 0 N 00 N
5 20250313 130517 57 100.00 KOSDAQ 화학 N N N N N 3790 -35 5 -0.92 856815 226 35.59 3855 3855 3760 4970 2680 3825 3791.22 0.16 0 -11 3891 3857 3816 3782 3741 3875 3800 101 1145 500 2750 5 1 19606277 743 20.05 1.01 12 0.00 189.00 3736.00 4670 20240522 -18.84 3300 20241209 14.85 3970 -4.53 20250225 3520 7.67 20250123 4670 -18.84 20240522 3300 14.85 20241209 0.07 N 049550 500 101 억 30574 N N 0 N 00 N
6 20250313 120517 57 100.00 KOSDAQ 화학 N N N N N 3800 -25 5 -0.65 663525 175 27.56 3855 3855 3760 4970 2680 3825 3791.57 0.16 0 -10 3891 3857 3816 3782 3741 3875 3800 101 1145 500 2750 5 1 19606277 745 20.11 1.02 12 0.00 189.00 3736.00 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 30574 N N 0 N 00 N
7 20250313 110516 57 100.00 KOSDAQ 화학 N N N N N 3790 -35 5 -0.92 576385 152 23.94 3855 3855 3760 4970 2680 3825 3792.01 0.16 0 -9 3891 3857 3816 3782 3741 3875 3800 101 1145 500 2750 5 1 19606277 743 20.05 1.01 12 0.00 189.00 3736.00 4670 20240522 -18.84 3300 20241209 14.85 3970 -4.53 20250225 3520 7.67 20250123 4670 -18.84 20240522 3300 14.85 20241209 0.07 N 049550 500 101 억 30574 N N 0 N 00 N
8 20250313 100516 57 100.00 KOSDAQ 화학 N N N N N 3800 -25 5 -0.65 546055 144 22.68 3855 3855 3760 4970 2680 3825 3792.05 0.16 0 -9 3891 3857 3816 3782 3741 3875 3800 101 1145 500 2750 5 1 19606277 745 20.11 1.02 12 0.00 189.00 3736.00 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 30574 N N 0 N 00 N
9 20250313 090518 57 100.00 KOSDAQ 화학 N N N N N 3835 10 2 0.26 91780 24 3.78 3855 3855 3765 4970 2680 3825 3824.17 0.16 0 -2 3891 3857 3816 3782 3741 3875 3800 101 1145 500 2750 5 1 19606277 752 20.29 1.03 12 0.00 189.00 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 30574 N N 0 N 00 N
10 20250312 160514 57 100.00 KOSDAQ 화학 N N N N N 3825 25 2 0.66 2419045 635 127.77 3800 3850 3775 4940 2660 3800 3809.52 0.16 0 -30 3853 3826 3803 3776 3753 3815 3765 101 1140 500 2730 5 1 19606277 750 20.24 1.02 12 0.00 189.00 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 30604 N N 0 N 00 N
11 20250312 150515 57 100.00 KOSDAQ 화학 N N N N N 3830 30 2 0.79 1545760 406 81.69 3800 3850 3775 4940 2660 3800 3807.29 0.16 0 -30 3853 3826 3803 3776 3753 3815 3765 101 1140 500 2730 5 1 19606277 751 20.26 1.03 12 0.00 189.00 3736.00 4670 20240522 -17.99 3300 20241209 16.06 3970 -3.53 20250225 3520 8.81 20250123 4670 -17.99 20240522 3300 16.06 20241209 0.07 N 049550 500 101 억 30604 N N 0 N 00 N
12 20250312 140514 57 100.00 KOSDAQ 화학 N N N N N 3835 35 2 0.92 1511290 397 79.88 3800 3850 3775 4940 2660 3800 3806.78 0.16 0 -30 3853 3826 3803 3776 3753 3815 3765 101 1140 500 2730 5 1 19606277 752 20.29 1.03 12 0.00 189.00 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 30604 N N 0 N 00 N