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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048830/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
20250211,160507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1106,-12,5,-1.07,12507009,11327,165.91,1106,1116,1100,1453,783,1118,1104.18,35.70,0,0,1132,1125,1111,1104,1090,1128,1107,94,335,500,780,1,1,18723923,207,12.15,0.47,12,0.06,91.00,2377.00,1815,20240129,-39.06,951,20241209,16.30,1130,-2.12,20250107,1050,5.33,20250131,1797,-38.45,20240229,951,16.30,20241209,0.00,N,048830,500,93 억,,6685326,N,N,0,N,00,N
20250211,150507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1101,-17,5,-1.52,12014835,10882,159.40,1106,1116,1100,1453,783,1118,1104.10,35.70,0,194,1132,1125,1111,1104,1090,1128,1107,94,335,500,780,1,1,18723923,206,12.10,0.46,12,0.06,91.00,2377.00,1815,20240129,-39.34,951,20241209,15.77,1130,-2.57,20250107,1050,4.86,20250131,1797,-38.73,20240229,951,15.77,20241209,0.00,N,048830,500,93 억,,6685326,N,N,0,N,00,N
20250211,140507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1102,-16,5,-1.43,11392537,10317,151.12,1106,1116,1100,1453,783,1118,1104.25,35.70,0,41,1132,1125,1111,1104,1090,1128,1107,94,335,500,780,1,1,18723923,206,12.11,0.46,12,0.06,91.00,2377.00,1815,20240129,-39.28,951,20241209,15.88,1130,-2.48,20250107,1050,4.95,20250131,1797,-38.68,20240229,951,15.88,20241209,0.00,N,048830,500,93 억,,6685326,N,N,0,N,00,N
20250211,130505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1101,-17,5,-1.52,11336321,10266,150.37,1106,1116,1100,1453,783,1118,1104.26,35.70,0,41,1132,1125,1111,1104,1090,1128,1107,94,335,500,780,1,1,18723923,206,12.10,0.46,12,0.05,91.00,2377.00,1815,20240129,-39.34,951,20241209,15.77,1130,-2.57,20250107,1050,4.86,20250131,1797,-38.73,20240229,951,15.77,20241209,0.00,N,048830,500,93 억,,6685326,N,N,0,N,00,N
20250211,120505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,-8,5,-0.72,3435693,3099,45.39,1106,1116,1106,1453,783,1118,1108.65,35.70,0,41,1132,1125,1111,1104,1090,1128,1107,94,335,500,780,1,1,18723923,208,12.20,0.47,12,0.02,91.00,2377.00,1815,20240129,-38.84,951,20241209,16.72,1130,-1.77,20250107,1050,5.71,20250131,1797,-38.23,20240229,951,16.72,20241209,0.00,N,048830,500,93 억,,6685326,N,N,0,N,00,N
20250211,110506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1108,-10,5,-0.89,2674683,2414,35.36,1106,1116,1106,1453,783,1118,1107.99,35.70,0,71,1132,1125,1111,1104,1090,1128,1107,94,335,500,780,1,1,18723923,207,12.18,0.47,12,0.01,91.00,2377.00,1815,20240129,-38.95,951,20241209,16.51,1130,-1.95,20250107,1050,5.52,20250131,1797,-38.34,20240229,951,16.51,20241209,0.00,N,048830,500,93 억,,6685326,N,N,0,N,00,N
20250211,100507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1109,-9,5,-0.81,558348,504,7.38,1106,1116,1106,1453,783,1118,1107.83,35.70,0,0,1132,1125,1111,1104,1090,1128,1107,94,335,500,780,1,1,18723923,208,12.19,0.47,12,0.00,91.00,2377.00,1815,20240129,-38.90,951,20241209,16.61,1130,-1.86,20250107,1050,5.62,20250131,1797,-38.29,20240229,951,16.61,20241209,0.00,N,048830,500,93 억,,6685326,N,N,0,N,00,N
20250211,090509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,-2,5,-0.18,119468,108,1.58,1106,1116,1106,1453,783,1118,1106.19,35.70,0,0,1132,1125,1111,1104,1090,1128,1107,94,335,500,780,1,1,18723923,209,12.26,0.47,12,0.00,91.00,2377.00,1815,20240129,-38.51,951,20241209,17.35,1130,-1.24,20250107,1050,6.29,20250131,1797,-37.90,20240229,951,17.35,20241209,0.00,N,048830,500,93 억,,6685326,N,N,0,N,00,N
20250210,160504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,6,2,0.54,7526057,6827,27.75,1104,1118,1097,1445,779,1112,1102.40,35.70,0,0,1136,1123,1102,1089,1068,1130,1096,94,333,500,770,1,1,18723923,209,12.29,0.47,12,0.04,91.00,2377.00,1818,20240126,-38.50,951,20241209,17.56,1130,-1.06,20250107,1050,6.48,20250131,1797,-37.79,20240229,951,17.56,20241209,0.00,N,048830,500,93 억,,6685326,N,N,0,N,00,N
20250210,150503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1104,-8,5,-0.72,6646734,6037,24.54,1104,1104,1097,1445,779,1112,1101.00,35.70,0,0,1136,1123,1102,1089,1068,1130,1096,94,333,500,770,1,1,18723923,207,12.13,0.46,12,0.03,91.00,2377.00,1818,20240126,-39.27,951,20241209,16.09,1130,-2.30,20250107,1050,5.14,20250131,1797,-38.56,20240229,951,16.09,20241209,0.00,N,048830,500,93 억,,6685326,N,N,0,N,00,N
20250210,140504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1103,-9,5,-0.81,4918071,4471,18.17,1104,1104,1097,1445,779,1112,1099.99,35.70,0,0,1136,1123,1102,1089,1068,1130,1096,94,333,500,770,1,1,18723923,207,12.12,0.46,12,0.02,91.00,2377.00,1818,20240126,-39.33,951,20241209,15.98,1130,-2.39,20250107,1050,5.05,20250131,1797,-38.62,20240229,951,15.98,20241209,0.00,N,048830,500,93 억,,6685326,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 20250211 160507 57 100.00 KOSDAQ 화학 N N N N N 1106 -12 5 -1.07 12507009 11327 165.91 1106 1116 1100 1453 783 1118 1104.18 35.70 0 0 1132 1125 1111 1104 1090 1128 1107 94 335 500 780 1 1 18723923 207 12.15 0.47 12 0.06 91.00 2377.00 1815 20240129 -39.06 951 20241209 16.30 1130 -2.12 20250107 1050 5.33 20250131 1797 -38.45 20240229 951 16.30 20241209 0.00 N 048830 500 93 억 6685326 N N 0 N 00 N
3 20250211 150507 57 100.00 KOSDAQ 화학 N N N N N 1101 -17 5 -1.52 12014835 10882 159.40 1106 1116 1100 1453 783 1118 1104.10 35.70 0 194 1132 1125 1111 1104 1090 1128 1107 94 335 500 780 1 1 18723923 206 12.10 0.46 12 0.06 91.00 2377.00 1815 20240129 -39.34 951 20241209 15.77 1130 -2.57 20250107 1050 4.86 20250131 1797 -38.73 20240229 951 15.77 20241209 0.00 N 048830 500 93 억 6685326 N N 0 N 00 N
4 20250211 140507 57 100.00 KOSDAQ 화학 N N N N N 1102 -16 5 -1.43 11392537 10317 151.12 1106 1116 1100 1453 783 1118 1104.25 35.70 0 41 1132 1125 1111 1104 1090 1128 1107 94 335 500 780 1 1 18723923 206 12.11 0.46 12 0.06 91.00 2377.00 1815 20240129 -39.28 951 20241209 15.88 1130 -2.48 20250107 1050 4.95 20250131 1797 -38.68 20240229 951 15.88 20241209 0.00 N 048830 500 93 억 6685326 N N 0 N 00 N
5 20250211 130505 57 100.00 KOSDAQ 화학 N N N N N 1101 -17 5 -1.52 11336321 10266 150.37 1106 1116 1100 1453 783 1118 1104.26 35.70 0 41 1132 1125 1111 1104 1090 1128 1107 94 335 500 780 1 1 18723923 206 12.10 0.46 12 0.05 91.00 2377.00 1815 20240129 -39.34 951 20241209 15.77 1130 -2.57 20250107 1050 4.86 20250131 1797 -38.73 20240229 951 15.77 20241209 0.00 N 048830 500 93 억 6685326 N N 0 N 00 N
6 20250211 120505 57 100.00 KOSDAQ 화학 N N N N N 1110 -8 5 -0.72 3435693 3099 45.39 1106 1116 1106 1453 783 1118 1108.65 35.70 0 41 1132 1125 1111 1104 1090 1128 1107 94 335 500 780 1 1 18723923 208 12.20 0.47 12 0.02 91.00 2377.00 1815 20240129 -38.84 951 20241209 16.72 1130 -1.77 20250107 1050 5.71 20250131 1797 -38.23 20240229 951 16.72 20241209 0.00 N 048830 500 93 억 6685326 N N 0 N 00 N
7 20250211 110506 57 100.00 KOSDAQ 화학 N N N N N 1108 -10 5 -0.89 2674683 2414 35.36 1106 1116 1106 1453 783 1118 1107.99 35.70 0 71 1132 1125 1111 1104 1090 1128 1107 94 335 500 780 1 1 18723923 207 12.18 0.47 12 0.01 91.00 2377.00 1815 20240129 -38.95 951 20241209 16.51 1130 -1.95 20250107 1050 5.52 20250131 1797 -38.34 20240229 951 16.51 20241209 0.00 N 048830 500 93 억 6685326 N N 0 N 00 N
8 20250211 100507 57 100.00 KOSDAQ 화학 N N N N N 1109 -9 5 -0.81 558348 504 7.38 1106 1116 1106 1453 783 1118 1107.83 35.70 0 0 1132 1125 1111 1104 1090 1128 1107 94 335 500 780 1 1 18723923 208 12.19 0.47 12 0.00 91.00 2377.00 1815 20240129 -38.90 951 20241209 16.61 1130 -1.86 20250107 1050 5.62 20250131 1797 -38.29 20240229 951 16.61 20241209 0.00 N 048830 500 93 억 6685326 N N 0 N 00 N
9 20250211 090509 57 100.00 KOSDAQ 화학 N N N N N 1116 -2 5 -0.18 119468 108 1.58 1106 1116 1106 1453 783 1118 1106.19 35.70 0 0 1132 1125 1111 1104 1090 1128 1107 94 335 500 780 1 1 18723923 209 12.26 0.47 12 0.00 91.00 2377.00 1815 20240129 -38.51 951 20241209 17.35 1130 -1.24 20250107 1050 6.29 20250131 1797 -37.90 20240229 951 17.35 20241209 0.00 N 048830 500 93 억 6685326 N N 0 N 00 N
10 20250210 160504 57 100.00 KOSDAQ 화학 N N N N N 1118 6 2 0.54 7526057 6827 27.75 1104 1118 1097 1445 779 1112 1102.40 35.70 0 0 1136 1123 1102 1089 1068 1130 1096 94 333 500 770 1 1 18723923 209 12.29 0.47 12 0.04 91.00 2377.00 1818 20240126 -38.50 951 20241209 17.56 1130 -1.06 20250107 1050 6.48 20250131 1797 -37.79 20240229 951 17.56 20241209 0.00 N 048830 500 93 억 6685326 N N 0 N 00 N
11 20250210 150503 57 100.00 KOSDAQ 화학 N N N N N 1104 -8 5 -0.72 6646734 6037 24.54 1104 1104 1097 1445 779 1112 1101.00 35.70 0 0 1136 1123 1102 1089 1068 1130 1096 94 333 500 770 1 1 18723923 207 12.13 0.46 12 0.03 91.00 2377.00 1818 20240126 -39.27 951 20241209 16.09 1130 -2.30 20250107 1050 5.14 20250131 1797 -38.56 20240229 951 16.09 20241209 0.00 N 048830 500 93 억 6685326 N N 0 N 00 N
12 20250210 140504 57 100.00 KOSDAQ 화학 N N N N N 1103 -9 5 -0.81 4918071 4471 18.17 1104 1104 1097 1445 779 1112 1099.99 35.70 0 0 1136 1123 1102 1089 1068 1130 1096 94 333 500 770 1 1 18723923 207 12.12 0.46 12 0.02 91.00 2377.00 1818 20240126 -39.33 951 20241209 15.98 1130 -2.39 20250107 1050 5.05 20250131 1797 -38.62 20240229 951 15.98 20241209 0.00 N 048830 500 93 억 6685326 N N 0 N 00 N