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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044480/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
20250217,160506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,478,15,2,3.24,31001705,64320,98.55,464,501,464,601,325,463,481.99,0.40,0,-2472,510,486,469,445,428,478,437,203,138,500,270,1,1,40663728,194,-1.15,0.94,12,0.16,-415.00,510.00,1730,20240520,-72.37,435,20241209,9.89,567,-15.70,20250121,452,5.75,20250214,1730,-72.37,20240520,435,9.89,20241209,0.00,N,044480,500,203 억,,164030,N,N,0,N,00,N
20250217,150505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,478,15,2,3.24,30042837,62314,95.48,464,501,464,601,325,463,482.12,0.40,0,-2428,510,486,469,445,428,478,437,203,138,500,270,1,1,40663728,194,-1.15,0.94,12,0.15,-415.00,510.00,1730,20240520,-72.37,435,20241209,9.89,567,-15.70,20250121,452,5.75,20250214,1730,-72.37,20240520,435,9.89,20241209,0.00,N,044480,500,203 억,,164030,N,N,0,N,00,N
20250217,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,481,18,2,3.89,29099740,60325,92.43,464,501,464,601,325,463,482.38,0.40,0,-2165,510,486,469,445,428,478,437,203,138,500,270,1,1,40663728,196,-1.16,0.94,12,0.15,-415.00,510.00,1730,20240520,-72.20,435,20241209,10.57,567,-15.17,20250121,452,6.42,20250214,1730,-72.20,20240520,435,10.57,20241209,0.00,N,044480,500,203 억,,164030,N,N,0,N,00,N
20250217,130507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,475,12,2,2.59,26644074,55231,84.62,464,501,464,601,325,463,482.41,0.40,0,2718,510,486,469,445,428,478,437,203,138,500,270,1,1,40663728,193,-1.14,0.93,12,0.14,-415.00,510.00,1730,20240520,-72.54,435,20241209,9.20,567,-16.23,20250121,452,5.09,20250214,1730,-72.54,20240520,435,9.20,20241209,0.00,N,044480,500,203 억,,164030,N,N,0,N,00,N
20250217,120507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,475,12,2,2.59,25446328,52699,80.74,464,501,464,601,325,463,482.86,0.40,0,2692,510,486,469,445,428,478,437,203,138,500,270,1,1,40663728,193,-1.14,0.93,12,0.13,-415.00,510.00,1730,20240520,-72.54,435,20241209,9.20,567,-16.23,20250121,452,5.09,20250214,1730,-72.54,20240520,435,9.20,20241209,0.00,N,044480,500,203 억,,164030,N,N,0,N,00,N
20250217,110506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,475,12,2,2.59,23441886,48445,74.23,464,501,464,601,325,463,483.89,0.40,0,2974,510,486,469,445,428,478,437,203,138,500,270,1,1,40663728,193,-1.14,0.93,12,0.12,-415.00,510.00,1730,20240520,-72.54,435,20241209,9.20,567,-16.23,20250121,452,5.09,20250214,1730,-72.54,20240520,435,9.20,20241209,0.00,N,044480,500,203 억,,164030,N,N,0,N,00,N
20250217,100504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,471,8,2,1.73,22240920,45902,70.33,464,501,464,601,325,463,484.53,0.40,0,1891,510,486,469,445,428,478,437,203,138,500,270,1,1,40663728,192,-1.13,0.92,12,0.11,-415.00,510.00,1730,20240520,-72.77,435,20241209,8.28,567,-16.93,20250121,452,4.20,20250214,1730,-72.77,20240520,435,8.28,20241209,0.00,N,044480,500,203 억,,164030,N,N,0,N,00,N
20250217,090505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,476,13,2,2.81,1360648,2886,4.42,464,476,464,601,325,463,471.47,0.40,0,-34,510,486,469,445,428,478,437,203,138,500,270,1,1,40663728,194,-1.15,0.93,12,0.01,-415.00,510.00,1730,20240520,-72.49,435,20241209,9.43,567,-16.05,20250121,452,5.31,20250214,1730,-72.49,20240520,435,9.43,20241209,0.00,N,044480,500,203 억,,164030,N,N,0,N,00,N
20250214,160503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,463,-15,5,-3.14,30859073,65234,297.17,479,493,452,621,335,478,473.05,0.42,0,-8114,481,479,476,474,471,480,475,203,143,500,280,1,1,40663728,188,-1.12,0.91,12,0.16,-415.00,510.00,1730,20240520,-73.24,435,20241209,6.44,567,-18.34,20250121,452,2.43,20250214,1730,-73.24,20240520,435,6.44,20241209,0.00,N,044480,500,203 억,,171864,N,N,0,N,00,N
20250214,150502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,471,-7,5,-1.46,27816765,58675,267.29,479,493,452,621,335,478,474.08,0.42,0,-2950,481,479,476,474,471,480,475,203,143,500,280,1,1,40663728,192,-1.13,0.92,12,0.14,-415.00,510.00,1730,20240520,-72.77,435,20241209,8.28,567,-16.93,20250121,452,4.20,20250214,1730,-72.77,20240520,435,8.28,20241209,0.00,N,044480,500,203 억,,171864,N,N,0,N,00,N
20250214,140503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,5,2,1.05,23408489,49334,224.74,479,493,452,621,335,478,474.49,0.42,0,-3784,481,479,476,474,471,480,475,203,143,500,280,1,1,40663728,196,-1.16,0.95,12,0.12,-415.00,510.00,1730,20240520,-72.08,435,20241209,11.03,567,-14.81,20250121,452,6.86,20250214,1730,-72.08,20240520,435,11.03,20241209,0.00,N,044480,500,203 억,,171864,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 20250217 160506 57 100.00 KOSDAQ 화학 N N N N N 478 15 2 3.24 31001705 64320 98.55 464 501 464 601 325 463 481.99 0.40 0 -2472 510 486 469 445 428 478 437 203 138 500 270 1 1 40663728 194 -1.15 0.94 12 0.16 -415.00 510.00 1730 20240520 -72.37 435 20241209 9.89 567 -15.70 20250121 452 5.75 20250214 1730 -72.37 20240520 435 9.89 20241209 0.00 N 044480 500 203 억 164030 N N 0 N 00 N
3 20250217 150505 57 100.00 KOSDAQ 화학 N N N N N 478 15 2 3.24 30042837 62314 95.48 464 501 464 601 325 463 482.12 0.40 0 -2428 510 486 469 445 428 478 437 203 138 500 270 1 1 40663728 194 -1.15 0.94 12 0.15 -415.00 510.00 1730 20240520 -72.37 435 20241209 9.89 567 -15.70 20250121 452 5.75 20250214 1730 -72.37 20240520 435 9.89 20241209 0.00 N 044480 500 203 억 164030 N N 0 N 00 N
4 20250217 140506 57 100.00 KOSDAQ 화학 N N N N N 481 18 2 3.89 29099740 60325 92.43 464 501 464 601 325 463 482.38 0.40 0 -2165 510 486 469 445 428 478 437 203 138 500 270 1 1 40663728 196 -1.16 0.94 12 0.15 -415.00 510.00 1730 20240520 -72.20 435 20241209 10.57 567 -15.17 20250121 452 6.42 20250214 1730 -72.20 20240520 435 10.57 20241209 0.00 N 044480 500 203 억 164030 N N 0 N 00 N
5 20250217 130507 57 100.00 KOSDAQ 화학 N N N N N 475 12 2 2.59 26644074 55231 84.62 464 501 464 601 325 463 482.41 0.40 0 2718 510 486 469 445 428 478 437 203 138 500 270 1 1 40663728 193 -1.14 0.93 12 0.14 -415.00 510.00 1730 20240520 -72.54 435 20241209 9.20 567 -16.23 20250121 452 5.09 20250214 1730 -72.54 20240520 435 9.20 20241209 0.00 N 044480 500 203 억 164030 N N 0 N 00 N
6 20250217 120507 57 100.00 KOSDAQ 화학 N N N N N 475 12 2 2.59 25446328 52699 80.74 464 501 464 601 325 463 482.86 0.40 0 2692 510 486 469 445 428 478 437 203 138 500 270 1 1 40663728 193 -1.14 0.93 12 0.13 -415.00 510.00 1730 20240520 -72.54 435 20241209 9.20 567 -16.23 20250121 452 5.09 20250214 1730 -72.54 20240520 435 9.20 20241209 0.00 N 044480 500 203 억 164030 N N 0 N 00 N
7 20250217 110506 57 100.00 KOSDAQ 화학 N N N N N 475 12 2 2.59 23441886 48445 74.23 464 501 464 601 325 463 483.89 0.40 0 2974 510 486 469 445 428 478 437 203 138 500 270 1 1 40663728 193 -1.14 0.93 12 0.12 -415.00 510.00 1730 20240520 -72.54 435 20241209 9.20 567 -16.23 20250121 452 5.09 20250214 1730 -72.54 20240520 435 9.20 20241209 0.00 N 044480 500 203 억 164030 N N 0 N 00 N
8 20250217 100504 57 100.00 KOSDAQ 화학 N N N N N 471 8 2 1.73 22240920 45902 70.33 464 501 464 601 325 463 484.53 0.40 0 1891 510 486 469 445 428 478 437 203 138 500 270 1 1 40663728 192 -1.13 0.92 12 0.11 -415.00 510.00 1730 20240520 -72.77 435 20241209 8.28 567 -16.93 20250121 452 4.20 20250214 1730 -72.77 20240520 435 8.28 20241209 0.00 N 044480 500 203 억 164030 N N 0 N 00 N
9 20250217 090505 57 100.00 KOSDAQ 화학 N N N N N 476 13 2 2.81 1360648 2886 4.42 464 476 464 601 325 463 471.47 0.40 0 -34 510 486 469 445 428 478 437 203 138 500 270 1 1 40663728 194 -1.15 0.93 12 0.01 -415.00 510.00 1730 20240520 -72.49 435 20241209 9.43 567 -16.05 20250121 452 5.31 20250214 1730 -72.49 20240520 435 9.43 20241209 0.00 N 044480 500 203 억 164030 N N 0 N 00 N
10 20250214 160503 57 100.00 KOSDAQ 화학 N N N N N 463 -15 5 -3.14 30859073 65234 297.17 479 493 452 621 335 478 473.05 0.42 0 -8114 481 479 476 474 471 480 475 203 143 500 280 1 1 40663728 188 -1.12 0.91 12 0.16 -415.00 510.00 1730 20240520 -73.24 435 20241209 6.44 567 -18.34 20250121 452 2.43 20250214 1730 -73.24 20240520 435 6.44 20241209 0.00 N 044480 500 203 억 171864 N N 0 N 00 N
11 20250214 150502 57 100.00 KOSDAQ 화학 N N N N N 471 -7 5 -1.46 27816765 58675 267.29 479 493 452 621 335 478 474.08 0.42 0 -2950 481 479 476 474 471 480 475 203 143 500 280 1 1 40663728 192 -1.13 0.92 12 0.14 -415.00 510.00 1730 20240520 -72.77 435 20241209 8.28 567 -16.93 20250121 452 4.20 20250214 1730 -72.77 20240520 435 8.28 20241209 0.00 N 044480 500 203 억 171864 N N 0 N 00 N
12 20250214 140503 57 100.00 KOSDAQ 화학 N N N N N 483 5 2 1.05 23408489 49334 224.74 479 493 452 621 335 478 474.49 0.42 0 -3784 481 479 476 474 471 480 475 203 143 500 280 1 1 40663728 196 -1.16 0.95 12 0.12 -415.00 510.00 1730 20240520 -72.08 435 20241209 11.03 567 -14.81 20250121 452 6.86 20250214 1730 -72.08 20240520 435 11.03 20241209 0.00 N 044480 500 203 억 171864 N N 0 N 00 N