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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,-3,5,-0.27,18908263,17375,141.87,1088,1096,1084,1424,768,1096,1088.25,35.70,0,294,1110,1103,1093,1086,1076,1098,1081,94,328,500,760,1,1,18723923,205,12.01,0.46,12,0.09,91.00,2377.00,1797,20240229,-39.18,951,20241209,14.93,1130,-3.27,20250107,1050,4.10,20250131,1797,-39.18,20240229,951,14.93,20241209,0.00,N,048830,500,93 억,,6685347,N,N,0,N,00,N
20250219,150521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,-3,5,-0.27,13690491,12575,102.68,1088,1096,1084,1424,768,1096,1088.71,35.70,0,294,1110,1103,1093,1086,1076,1098,1081,94,328,500,760,1,1,18723923,205,12.01,0.46,12,0.07,91.00,2377.00,1797,20240229,-39.18,951,20241209,14.93,1130,-3.27,20250107,1050,4.10,20250131,1797,-39.18,20240229,951,14.93,20241209,0.00,N,048830,500,93 억,,6685347,N,N,0,N,00,N
20250219,140518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,-8,5,-0.73,12418335,11407,93.14,1088,1096,1084,1424,768,1096,1088.66,35.70,0,294,1110,1103,1093,1086,1076,1098,1081,94,328,500,760,1,1,18723923,204,11.96,0.46,12,0.06,91.00,2377.00,1797,20240229,-39.45,951,20241209,14.41,1130,-3.72,20250107,1050,3.62,20250131,1797,-39.45,20240229,951,14.41,20241209,0.00,N,048830,500,93 억,,6685347,N,N,0,N,00,N
20250219,130519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,-3,5,-0.27,11295085,10376,84.72,1088,1096,1084,1424,768,1096,1088.58,35.70,0,499,1110,1103,1093,1086,1076,1098,1081,94,328,500,760,1,1,18723923,205,12.01,0.46,12,0.06,91.00,2377.00,1797,20240229,-39.18,951,20241209,14.93,1130,-3.27,20250107,1050,4.10,20250131,1797,-39.18,20240229,951,14.93,20241209,0.00,N,048830,500,93 억,,6685347,N,N,0,N,00,N
20250219,120519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1092,-4,5,-0.36,9557712,8785,71.73,1088,1096,1084,1424,768,1096,1087.96,35.70,0,744,1110,1103,1093,1086,1076,1098,1081,94,328,500,760,1,1,18723923,204,12.00,0.46,12,0.05,91.00,2377.00,1797,20240229,-39.23,951,20241209,14.83,1130,-3.36,20250107,1050,4.00,20250131,1797,-39.23,20240229,951,14.83,20241209,0.00,N,048830,500,93 억,,6685347,N,N,0,N,00,N
20250219,110520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1092,-4,5,-0.36,6559257,6036,49.29,1088,1096,1084,1424,768,1096,1086.69,35.70,0,744,1110,1103,1093,1086,1076,1098,1081,94,328,500,760,1,1,18723923,204,12.00,0.46,12,0.03,91.00,2377.00,1797,20240229,-39.23,951,20241209,14.83,1130,-3.36,20250107,1050,4.00,20250131,1797,-39.23,20240229,951,14.83,20241209,0.00,N,048830,500,93 억,,6685347,N,N,0,N,00,N
20250219,100519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1092,-4,5,-0.36,6263293,5763,47.06,1088,1096,1085,1424,768,1096,1086.81,35.70,0,744,1110,1103,1093,1086,1076,1098,1081,94,328,500,760,1,1,18723923,204,12.00,0.46,12,0.03,91.00,2377.00,1797,20240229,-39.23,951,20241209,14.83,1130,-3.36,20250107,1050,4.00,20250131,1797,-39.23,20240229,951,14.83,20241209,0.00,N,048830,500,93 억,,6685347,N,N,0,N,00,N
20250219,090521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1096,0,3,0.00,13064,12,0.10,1088,1096,1088,1424,768,1096,1088.67,35.70,0,0,1110,1103,1093,1086,1076,1098,1081,94,328,500,760,1,1,18723923,205,12.04,0.46,12,0.00,91.00,2377.00,1797,20240229,-39.01,951,20241209,15.25,1130,-3.01,20250107,1050,4.38,20250131,1797,-39.01,20240229,951,15.25,20241209,0.00,N,048830,500,93 억,,6685347,N,N,0,N,00,N
20250218,160518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1096,-4,5,-0.36,13393207,12247,135.84,1100,1100,1083,1430,770,1100,1093.59,35.70,0,-5,1116,1107,1091,1082,1066,1112,1087,94,330,500,770,1,1,18723923,205,12.04,0.46,12,0.07,91.00,2377.00,1797,20240229,-39.01,951,20241209,15.25,1130,-3.01,20250107,1050,4.38,20250131,1797,-39.01,20240229,951,15.25,20241209,0.00,N,048830,500,93 억,,6685347,N,N,0,N,00,N
20250218,150519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,-13,5,-1.18,12884663,11783,130.69,1100,1100,1083,1430,770,1100,1093.50,35.70,0,130,1116,1107,1091,1082,1066,1112,1087,94,330,500,770,1,1,18723923,204,11.95,0.46,12,0.06,91.00,2377.00,1797,20240229,-39.51,951,20241209,14.30,1130,-3.81,20250107,1050,3.52,20250131,1797,-39.51,20240229,951,14.30,20241209,0.00,N,048830,500,93 억,,6685347,N,N,0,N,00,N
20250218,140519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1096,-4,5,-0.36,12014488,10983,121.82,1100,1100,1083,1430,770,1100,1093.92,35.70,0,130,1116,1107,1091,1082,1066,1112,1087,94,330,500,770,1,1,18723923,205,12.04,0.46,12,0.06,91.00,2377.00,1797,20240229,-39.01,951,20241209,15.25,1130,-3.01,20250107,1050,4.38,20250131,1797,-39.01,20240229,951,15.25,20241209,0.00,N,048830,500,93 억,,6685347,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 20250219 160520 57 100.00 KOSDAQ 화학 N N N N N 1093 -3 5 -0.27 18908263 17375 141.87 1088 1096 1084 1424 768 1096 1088.25 35.70 0 294 1110 1103 1093 1086 1076 1098 1081 94 328 500 760 1 1 18723923 205 12.01 0.46 12 0.09 91.00 2377.00 1797 20240229 -39.18 951 20241209 14.93 1130 -3.27 20250107 1050 4.10 20250131 1797 -39.18 20240229 951 14.93 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N
3 20250219 150521 57 100.00 KOSDAQ 화학 N N N N N 1093 -3 5 -0.27 13690491 12575 102.68 1088 1096 1084 1424 768 1096 1088.71 35.70 0 294 1110 1103 1093 1086 1076 1098 1081 94 328 500 760 1 1 18723923 205 12.01 0.46 12 0.07 91.00 2377.00 1797 20240229 -39.18 951 20241209 14.93 1130 -3.27 20250107 1050 4.10 20250131 1797 -39.18 20240229 951 14.93 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N
4 20250219 140518 57 100.00 KOSDAQ 화학 N N N N N 1088 -8 5 -0.73 12418335 11407 93.14 1088 1096 1084 1424 768 1096 1088.66 35.70 0 294 1110 1103 1093 1086 1076 1098 1081 94 328 500 760 1 1 18723923 204 11.96 0.46 12 0.06 91.00 2377.00 1797 20240229 -39.45 951 20241209 14.41 1130 -3.72 20250107 1050 3.62 20250131 1797 -39.45 20240229 951 14.41 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N
5 20250219 130519 57 100.00 KOSDAQ 화학 N N N N N 1093 -3 5 -0.27 11295085 10376 84.72 1088 1096 1084 1424 768 1096 1088.58 35.70 0 499 1110 1103 1093 1086 1076 1098 1081 94 328 500 760 1 1 18723923 205 12.01 0.46 12 0.06 91.00 2377.00 1797 20240229 -39.18 951 20241209 14.93 1130 -3.27 20250107 1050 4.10 20250131 1797 -39.18 20240229 951 14.93 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N
6 20250219 120519 57 100.00 KOSDAQ 화학 N N N N N 1092 -4 5 -0.36 9557712 8785 71.73 1088 1096 1084 1424 768 1096 1087.96 35.70 0 744 1110 1103 1093 1086 1076 1098 1081 94 328 500 760 1 1 18723923 204 12.00 0.46 12 0.05 91.00 2377.00 1797 20240229 -39.23 951 20241209 14.83 1130 -3.36 20250107 1050 4.00 20250131 1797 -39.23 20240229 951 14.83 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N
7 20250219 110520 57 100.00 KOSDAQ 화학 N N N N N 1092 -4 5 -0.36 6559257 6036 49.29 1088 1096 1084 1424 768 1096 1086.69 35.70 0 744 1110 1103 1093 1086 1076 1098 1081 94 328 500 760 1 1 18723923 204 12.00 0.46 12 0.03 91.00 2377.00 1797 20240229 -39.23 951 20241209 14.83 1130 -3.36 20250107 1050 4.00 20250131 1797 -39.23 20240229 951 14.83 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N
8 20250219 100519 57 100.00 KOSDAQ 화학 N N N N N 1092 -4 5 -0.36 6263293 5763 47.06 1088 1096 1085 1424 768 1096 1086.81 35.70 0 744 1110 1103 1093 1086 1076 1098 1081 94 328 500 760 1 1 18723923 204 12.00 0.46 12 0.03 91.00 2377.00 1797 20240229 -39.23 951 20241209 14.83 1130 -3.36 20250107 1050 4.00 20250131 1797 -39.23 20240229 951 14.83 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N
9 20250219 090521 57 100.00 KOSDAQ 화학 N N N N N 1096 0 3 0.00 13064 12 0.10 1088 1096 1088 1424 768 1096 1088.67 35.70 0 0 1110 1103 1093 1086 1076 1098 1081 94 328 500 760 1 1 18723923 205 12.04 0.46 12 0.00 91.00 2377.00 1797 20240229 -39.01 951 20241209 15.25 1130 -3.01 20250107 1050 4.38 20250131 1797 -39.01 20240229 951 15.25 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N
10 20250218 160518 57 100.00 KOSDAQ 화학 N N N N N 1096 -4 5 -0.36 13393207 12247 135.84 1100 1100 1083 1430 770 1100 1093.59 35.70 0 -5 1116 1107 1091 1082 1066 1112 1087 94 330 500 770 1 1 18723923 205 12.04 0.46 12 0.07 91.00 2377.00 1797 20240229 -39.01 951 20241209 15.25 1130 -3.01 20250107 1050 4.38 20250131 1797 -39.01 20240229 951 15.25 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N
11 20250218 150519 57 100.00 KOSDAQ 화학 N N N N N 1087 -13 5 -1.18 12884663 11783 130.69 1100 1100 1083 1430 770 1100 1093.50 35.70 0 130 1116 1107 1091 1082 1066 1112 1087 94 330 500 770 1 1 18723923 204 11.95 0.46 12 0.06 91.00 2377.00 1797 20240229 -39.51 951 20241209 14.30 1130 -3.81 20250107 1050 3.52 20250131 1797 -39.51 20240229 951 14.30 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N
12 20250218 140519 57 100.00 KOSDAQ 화학 N N N N N 1096 -4 5 -0.36 12014488 10983 121.82 1100 1100 1083 1430 770 1100 1093.92 35.70 0 130 1116 1107 1091 1082 1066 1112 1087 94 330 500 770 1 1 18723923 205 12.04 0.46 12 0.06 91.00 2377.00 1797 20240229 -39.01 951 20241209 15.25 1130 -3.01 20250107 1050 4.38 20250131 1797 -39.01 20240229 951 15.25 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N