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
049550/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
20250219,160523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,80,2,2.16,28650815,7601,268.68,3670,3925,3670,4815,2595,3705,3769.35,0.16,0,-1,3748,3726,3683,3661,3618,3737,3672,101,1110,500,2660,5,1,19606277,742,20.03,1.01,12,0.04,189.00,3736.00,4670,20240522,-18.95,3300,20241209,14.70,3925,-3.57,20250219,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.07,N,049550,500,101 억,,31807,N,N,0,N,00,N
20250219,150524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,80,2,2.16,28457975,7550,266.88,3670,3925,3670,4815,2595,3705,3769.27,0.16,0,17,3748,3726,3683,3661,3618,3737,3672,101,1110,500,2660,5,1,19606277,742,20.03,1.01,12,0.04,189.00,3736.00,4670,20240522,-18.95,3300,20241209,14.70,3925,-3.57,20250219,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.07,N,049550,500,101 억,,31807,N,N,0,N,00,N
20250219,140521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,75,2,2.02,14324545,3811,134.71,3670,3925,3670,4815,2595,3705,3758.74,0.16,0,17,3748,3726,3683,3661,3618,3737,3672,101,1110,500,2660,5,1,19606277,741,20.00,1.01,12,0.02,189.00,3736.00,4670,20240522,-19.06,3300,20241209,14.55,3925,-3.69,20250219,3520,7.39,20250123,4670,-19.06,20240522,3300,14.55,20241209,0.07,N,049550,500,101 억,,31807,N,N,0,N,00,N
20250219,130522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,75,2,2.02,14305645,3806,134.54,3670,3925,3670,4815,2595,3705,3758.71,0.16,0,17,3748,3726,3683,3661,3618,3737,3672,101,1110,500,2660,5,1,19606277,741,20.00,1.01,12,0.02,189.00,3736.00,4670,20240522,-19.06,3300,20241209,14.55,3925,-3.69,20250219,3520,7.39,20250123,4670,-19.06,20240522,3300,14.55,20241209,0.07,N,049550,500,101 억,,31807,N,N,0,N,00,N
20250219,120522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,80,2,2.16,13773045,3665,129.55,3670,3925,3670,4815,2595,3705,3757.99,0.16,0,18,3748,3726,3683,3661,3618,3737,3672,101,1110,500,2660,5,1,19606277,742,20.03,1.01,12,0.02,189.00,3736.00,4670,20240522,-18.95,3300,20241209,14.70,3925,-3.57,20250219,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.07,N,049550,500,101 억,,31807,N,N,0,N,00,N
20250219,110523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,35,2,0.94,4465060,1197,42.31,3670,3760,3670,4815,2595,3705,3730.21,0.16,0,0,3748,3726,3683,3661,3618,3737,3672,101,1110,500,2660,5,1,19606277,733,19.79,1.00,12,0.01,189.00,3736.00,4670,20240522,-19.91,3300,20241209,13.33,3785,-1.19,20250102,3520,6.25,20250123,4670,-19.91,20240522,3300,13.33,20241209,0.07,N,049550,500,101 억,,31807,N,N,0,N,00,N
20250219,100522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,15,2,0.40,586085,158,5.59,3670,3760,3670,4815,2595,3705,3709.40,0.16,0,0,3748,3726,3683,3661,3618,3737,3672,101,1110,500,2660,5,1,19606277,729,19.68,1.00,12,0.00,189.00,3736.00,4670,20240522,-20.34,3300,20241209,12.73,3785,-1.72,20250102,3520,5.68,20250123,4670,-20.34,20240522,3300,12.73,20241209,0.07,N,049550,500,101 억,,31807,N,N,0,N,00,N
20250219,090524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,45,2,1.21,29965,8,0.28,3670,3760,3670,4815,2595,3705,3745.62,0.16,0,0,3748,3726,3683,3661,3618,3737,3672,101,1110,500,2660,5,1,19606277,735,19.84,1.00,12,0.00,189.00,3736.00,4670,20240522,-19.70,3300,20241209,13.64,3785,-0.92,20250102,3520,6.53,20250123,4670,-19.70,20240522,3300,13.64,20241209,0.07,N,049550,500,101 억,,31807,N,N,0,N,00,N
20250218,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3705,15,2,0.41,10412230,2829,143.68,3650,3705,3640,4795,2585,3690,3680.53,0.16,0,-44,3733,3711,3668,3646,3603,3722,3657,101,1105,500,2650,5,1,19606277,726,19.60,0.99,12,0.01,189.00,3736.00,4670,20240522,-20.66,3300,20241209,12.27,3785,-2.11,20250102,3520,5.26,20250123,4670,-20.66,20240522,3300,12.27,20241209,0.07,N,049550,500,101 억,,31851,N,N,0,N,00,N
20250218,150522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3690,0,3,0.00,7678395,2091,106.20,3650,3695,3640,4795,2585,3690,3672.12,0.16,0,-44,3733,3711,3668,3646,3603,3722,3657,101,1105,500,2650,5,1,19606277,723,19.52,0.99,12,0.01,189.00,3736.00,4670,20240522,-20.99,3300,20241209,11.82,3785,-2.51,20250102,3520,4.83,20250123,4670,-20.99,20240522,3300,11.82,20241209,0.07,N,049550,500,101 억,,31851,N,N,0,N,00,N
20250218,140522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3695,5,2,0.14,6623030,1805,91.67,3650,3695,3640,4795,2585,3690,3669.27,0.16,0,-44,3733,3711,3668,3646,3603,3722,3657,101,1105,500,2650,5,1,19606277,724,19.55,0.99,12,0.01,189.00,3736.00,4670,20240522,-20.88,3300,20241209,11.97,3785,-2.38,20250102,3520,4.97,20250123,4670,-20.88,20240522,3300,11.97,20241209,0.07,N,049550,500,101 억,,31851,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 160523 57 100.00 KOSDAQ 화학 N N N N N 3785 80 2 2.16 28650815 7601 268.68 3670 3925 3670 4815 2595 3705 3769.35 0.16 0 -1 3748 3726 3683 3661 3618 3737 3672 101 1110 500 2660 5 1 19606277 742 20.03 1.01 12 0.04 189.00 3736.00 4670 20240522 -18.95 3300 20241209 14.70 3925 -3.57 20250219 3520 7.53 20250123 4670 -18.95 20240522 3300 14.70 20241209 0.07 N 049550 500 101 억 31807 N N 0 N 00 N
3 20250219 150524 57 100.00 KOSDAQ 화학 N N N N N 3785 80 2 2.16 28457975 7550 266.88 3670 3925 3670 4815 2595 3705 3769.27 0.16 0 17 3748 3726 3683 3661 3618 3737 3672 101 1110 500 2660 5 1 19606277 742 20.03 1.01 12 0.04 189.00 3736.00 4670 20240522 -18.95 3300 20241209 14.70 3925 -3.57 20250219 3520 7.53 20250123 4670 -18.95 20240522 3300 14.70 20241209 0.07 N 049550 500 101 억 31807 N N 0 N 00 N
4 20250219 140521 57 100.00 KOSDAQ 화학 N N N N N 3780 75 2 2.02 14324545 3811 134.71 3670 3925 3670 4815 2595 3705 3758.74 0.16 0 17 3748 3726 3683 3661 3618 3737 3672 101 1110 500 2660 5 1 19606277 741 20.00 1.01 12 0.02 189.00 3736.00 4670 20240522 -19.06 3300 20241209 14.55 3925 -3.69 20250219 3520 7.39 20250123 4670 -19.06 20240522 3300 14.55 20241209 0.07 N 049550 500 101 억 31807 N N 0 N 00 N
5 20250219 130522 57 100.00 KOSDAQ 화학 N N N N N 3780 75 2 2.02 14305645 3806 134.54 3670 3925 3670 4815 2595 3705 3758.71 0.16 0 17 3748 3726 3683 3661 3618 3737 3672 101 1110 500 2660 5 1 19606277 741 20.00 1.01 12 0.02 189.00 3736.00 4670 20240522 -19.06 3300 20241209 14.55 3925 -3.69 20250219 3520 7.39 20250123 4670 -19.06 20240522 3300 14.55 20241209 0.07 N 049550 500 101 억 31807 N N 0 N 00 N
6 20250219 120522 57 100.00 KOSDAQ 화학 N N N N N 3785 80 2 2.16 13773045 3665 129.55 3670 3925 3670 4815 2595 3705 3757.99 0.16 0 18 3748 3726 3683 3661 3618 3737 3672 101 1110 500 2660 5 1 19606277 742 20.03 1.01 12 0.02 189.00 3736.00 4670 20240522 -18.95 3300 20241209 14.70 3925 -3.57 20250219 3520 7.53 20250123 4670 -18.95 20240522 3300 14.70 20241209 0.07 N 049550 500 101 억 31807 N N 0 N 00 N
7 20250219 110523 57 100.00 KOSDAQ 화학 N N N N N 3740 35 2 0.94 4465060 1197 42.31 3670 3760 3670 4815 2595 3705 3730.21 0.16 0 0 3748 3726 3683 3661 3618 3737 3672 101 1110 500 2660 5 1 19606277 733 19.79 1.00 12 0.01 189.00 3736.00 4670 20240522 -19.91 3300 20241209 13.33 3785 -1.19 20250102 3520 6.25 20250123 4670 -19.91 20240522 3300 13.33 20241209 0.07 N 049550 500 101 억 31807 N N 0 N 00 N
8 20250219 100522 57 100.00 KOSDAQ 화학 N N N N N 3720 15 2 0.40 586085 158 5.59 3670 3760 3670 4815 2595 3705 3709.40 0.16 0 0 3748 3726 3683 3661 3618 3737 3672 101 1110 500 2660 5 1 19606277 729 19.68 1.00 12 0.00 189.00 3736.00 4670 20240522 -20.34 3300 20241209 12.73 3785 -1.72 20250102 3520 5.68 20250123 4670 -20.34 20240522 3300 12.73 20241209 0.07 N 049550 500 101 억 31807 N N 0 N 00 N
9 20250219 090524 57 100.00 KOSDAQ 화학 N N N N N 3750 45 2 1.21 29965 8 0.28 3670 3760 3670 4815 2595 3705 3745.62 0.16 0 0 3748 3726 3683 3661 3618 3737 3672 101 1110 500 2660 5 1 19606277 735 19.84 1.00 12 0.00 189.00 3736.00 4670 20240522 -19.70 3300 20241209 13.64 3785 -0.92 20250102 3520 6.53 20250123 4670 -19.70 20240522 3300 13.64 20241209 0.07 N 049550 500 101 억 31807 N N 0 N 00 N
10 20250218 160522 57 100.00 KOSDAQ 화학 N N N N N 3705 15 2 0.41 10412230 2829 143.68 3650 3705 3640 4795 2585 3690 3680.53 0.16 0 -44 3733 3711 3668 3646 3603 3722 3657 101 1105 500 2650 5 1 19606277 726 19.60 0.99 12 0.01 189.00 3736.00 4670 20240522 -20.66 3300 20241209 12.27 3785 -2.11 20250102 3520 5.26 20250123 4670 -20.66 20240522 3300 12.27 20241209 0.07 N 049550 500 101 억 31851 N N 0 N 00 N
11 20250218 150522 57 100.00 KOSDAQ 화학 N N N N N 3690 0 3 0.00 7678395 2091 106.20 3650 3695 3640 4795 2585 3690 3672.12 0.16 0 -44 3733 3711 3668 3646 3603 3722 3657 101 1105 500 2650 5 1 19606277 723 19.52 0.99 12 0.01 189.00 3736.00 4670 20240522 -20.99 3300 20241209 11.82 3785 -2.51 20250102 3520 4.83 20250123 4670 -20.99 20240522 3300 11.82 20241209 0.07 N 049550 500 101 억 31851 N N 0 N 00 N
12 20250218 140522 57 100.00 KOSDAQ 화학 N N N N N 3695 5 2 0.14 6623030 1805 91.67 3650 3695 3640 4795 2585 3690 3669.27 0.16 0 -44 3733 3711 3668 3646 3603 3722 3657 101 1105 500 2650 5 1 19606277 724 19.55 0.99 12 0.01 189.00 3736.00 4670 20240522 -20.88 3300 20241209 11.97 3785 -2.38 20250102 3520 4.97 20250123 4670 -20.88 20240522 3300 11.97 20241209 0.07 N 049550 500 101 억 31851 N N 0 N 00 N