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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,-13,5,-1.18,11724269,10716,118.86,1100,1100,1083,1430,770,1100,1094.09,35.70,0,130,1116,1107,1091,1082,1066,1112,1087,94,330,500,770,1,1,18723923,204,11.95,0.46,12,0.06,91.00,2377.00,1797,20240229,-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
20250218,120518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1096,-4,5,-0.36,7320965,6692,74.22,1100,1100,1083,1430,770,1100,1093.99,35.70,0,22,1116,1107,1091,1082,1066,1112,1087,94,330,500,770,1,1,18723923,205,12.04,0.46,12,0.04,91.00,2377.00,1797,20240229,-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
20250218,110518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-15,5,-1.36,7319869,6691,74.21,1100,1100,1083,1430,770,1100,1093.99,35.70,0,22,1116,1107,1091,1082,1066,1112,1087,94,330,500,770,1,1,18723923,203,11.92,0.46,12,0.04,91.00,2377.00,1797,20240229,-39.62,951,20241209,14.09,1130,-3.98,20250107,1050,3.33,20250131,1797,-39.62,20240229,951,14.09,20241209,0.00,N,048830,500,93 억,,6685347,N,N,0,N,00,N
20250218,100518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1084,-16,5,-1.45,4982705,4544,50.40,1100,1100,1084,1430,770,1100,1096.55,35.70,0,40,1116,1107,1091,1082,1066,1112,1087,94,330,500,770,1,1,18723923,203,11.91,0.46,12,0.02,91.00,2377.00,1797,20240229,-39.68,951,20241209,13.99,1130,-4.07,20250107,1050,3.24,20250131,1797,-39.68,20240229,951,13.99,20241209,0.00,N,048830,500,93 억,,6685347,N,N,0,N,00,N
20250218,090519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1100,0,3,0.00,3600300,3273,36.30,1100,1100,1100,1430,770,1100,1100.00,35.70,0,0,1116,1107,1091,1082,1066,1112,1087,94,330,500,770,1,1,18723923,206,12.09,0.46,12,0.02,91.00,2377.00,1797,20240229,-38.79,951,20241209,15.67,1130,-2.65,20250107,1050,4.76,20250131,1797,-38.79,20240229,951,15.67,20241209,0.00,N,048830,500,93 억,,6685347,N,N,0,N,00,N
20250217,160518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1100,12,2,1.10,9765045,9013,171.02,1088,1100,1075,1414,762,1088,1083.44,35.70,0,-641,1106,1096,1090,1080,1074,1094,1078,94,326,500,760,1,1,18723923,206,12.09,0.46,12,0.05,91.00,2377.00,1797,20240229,-38.79,951,20241209,15.67,1130,-2.65,20250107,1050,4.76,20250131,1797,-38.79,20240229,951,15.67,20241209,0.00,N,048830,500,93 억,,6685365,N,N,0,N,00,N
20250217,150516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,-1,5,-0.09,9237604,8531,161.88,1088,1090,1075,1414,762,1088,1082.83,35.70,0,-530,1106,1096,1090,1080,1074,1094,1078,94,326,500,760,1,1,18723923,204,11.95,0.46,12,0.05,91.00,2377.00,1797,20240229,-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,,6685365,N,N,0,N,00,N
20250217,140517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,0,3,0.00,7284519,6719,127.50,1088,1090,1075,1414,762,1088,1084.17,35.70,0,-646,1106,1096,1090,1080,1074,1094,1078,94,326,500,760,1,1,18723923,204,11.96,0.46,12,0.04,91.00,2377.00,1797,20240229,-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,,6685365,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 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
3 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
4 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
5 20250218 130518 57 100.00 KOSDAQ 화학 N N N N N 1087 -13 5 -1.18 11724269 10716 118.86 1100 1100 1083 1430 770 1100 1094.09 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
6 20250218 120518 57 100.00 KOSDAQ 화학 N N N N N 1096 -4 5 -0.36 7320965 6692 74.22 1100 1100 1083 1430 770 1100 1093.99 35.70 0 22 1116 1107 1091 1082 1066 1112 1087 94 330 500 770 1 1 18723923 205 12.04 0.46 12 0.04 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
7 20250218 110518 57 100.00 KOSDAQ 화학 N N N N N 1085 -15 5 -1.36 7319869 6691 74.21 1100 1100 1083 1430 770 1100 1093.99 35.70 0 22 1116 1107 1091 1082 1066 1112 1087 94 330 500 770 1 1 18723923 203 11.92 0.46 12 0.04 91.00 2377.00 1797 20240229 -39.62 951 20241209 14.09 1130 -3.98 20250107 1050 3.33 20250131 1797 -39.62 20240229 951 14.09 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N
8 20250218 100518 57 100.00 KOSDAQ 화학 N N N N N 1084 -16 5 -1.45 4982705 4544 50.40 1100 1100 1084 1430 770 1100 1096.55 35.70 0 40 1116 1107 1091 1082 1066 1112 1087 94 330 500 770 1 1 18723923 203 11.91 0.46 12 0.02 91.00 2377.00 1797 20240229 -39.68 951 20241209 13.99 1130 -4.07 20250107 1050 3.24 20250131 1797 -39.68 20240229 951 13.99 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N
9 20250218 090519 57 100.00 KOSDAQ 화학 N N N N N 1100 0 3 0.00 3600300 3273 36.30 1100 1100 1100 1430 770 1100 1100.00 35.70 0 0 1116 1107 1091 1082 1066 1112 1087 94 330 500 770 1 1 18723923 206 12.09 0.46 12 0.02 91.00 2377.00 1797 20240229 -38.79 951 20241209 15.67 1130 -2.65 20250107 1050 4.76 20250131 1797 -38.79 20240229 951 15.67 20241209 0.00 N 048830 500 93 억 6685347 N N 0 N 00 N
10 20250217 160518 57 100.00 KOSDAQ 화학 N N N N N 1100 12 2 1.10 9765045 9013 171.02 1088 1100 1075 1414 762 1088 1083.44 35.70 0 -641 1106 1096 1090 1080 1074 1094 1078 94 326 500 760 1 1 18723923 206 12.09 0.46 12 0.05 91.00 2377.00 1797 20240229 -38.79 951 20241209 15.67 1130 -2.65 20250107 1050 4.76 20250131 1797 -38.79 20240229 951 15.67 20241209 0.00 N 048830 500 93 억 6685365 N N 0 N 00 N
11 20250217 150516 57 100.00 KOSDAQ 화학 N N N N N 1087 -1 5 -0.09 9237604 8531 161.88 1088 1090 1075 1414 762 1088 1082.83 35.70 0 -530 1106 1096 1090 1080 1074 1094 1078 94 326 500 760 1 1 18723923 204 11.95 0.46 12 0.05 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 6685365 N N 0 N 00 N
12 20250217 140517 57 100.00 KOSDAQ 화학 N N N N N 1088 0 3 0.00 7284519 6719 127.50 1088 1090 1075 1414 762 1088 1084.17 35.70 0 -646 1106 1096 1090 1080 1074 1094 1078 94 326 500 760 1 1 18723923 204 11.96 0.46 12 0.04 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 6685365 N N 0 N 00 N