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
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
20250219,160508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,477,-9,5,-1.85,20604834,42862,63.47,486,488,477,631,341,486,480.72,0.38,0,-3450,538,511,491,464,444,525,478,203,145,500,290,1,1,40663728,194,-1.15,0.94,12,0.11,-415.00,510.00,1730,20240520,-72.43,435,20241209,9.66,567,-15.87,20250121,452,5.53,20250214,1730,-72.43,20240520,435,9.66,20241209,0.00,N,044480,500,203 억,,153792,N,N,0,N,00,N
20250219,150510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,481,-5,5,-1.03,19636406,40839,60.48,486,488,478,631,341,486,480.82,0.38,0,-2898,538,511,491,464,444,525,478,203,145,500,290,1,1,40663728,196,-1.16,0.94,12,0.10,-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,,153792,N,N,0,N,00,N
20250219,140507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,479,-7,5,-1.44,17601121,36590,54.18,486,488,478,631,341,486,481.04,0.38,0,-2362,538,511,491,464,444,525,478,203,145,500,290,1,1,40663728,195,-1.15,0.94,12,0.09,-415.00,510.00,1730,20240520,-72.31,435,20241209,10.11,567,-15.52,20250121,452,5.97,20250214,1730,-72.31,20240520,435,10.11,20241209,0.00,N,044480,500,203 억,,153792,N,N,0,N,00,N
20250219,130508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,485,-1,5,-0.21,6848102,14232,21.08,486,488,478,631,341,486,481.18,0.38,0,-3336,538,511,491,464,444,525,478,203,145,500,290,1,1,40663728,197,-1.17,0.95,12,0.03,-415.00,510.00,1730,20240520,-71.97,435,20241209,11.49,567,-14.46,20250121,452,7.30,20250214,1730,-71.97,20240520,435,11.49,20241209,0.00,N,044480,500,203 억,,153792,N,N,0,N,00,N
20250219,120507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,485,-1,5,-0.21,6789558,14111,20.90,486,488,478,631,341,486,481.15,0.38,0,-3315,538,511,491,464,444,525,478,203,145,500,290,1,1,40663728,197,-1.17,0.95,12,0.03,-415.00,510.00,1730,20240520,-71.97,435,20241209,11.49,567,-14.46,20250121,452,7.30,20250214,1730,-71.97,20240520,435,11.49,20241209,0.00,N,044480,500,203 억,,153792,N,N,0,N,00,N
20250219,110508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,478,-8,5,-1.65,4398286,9151,13.55,486,488,478,631,341,486,480.63,0.38,0,-1759,538,511,491,464,444,525,478,203,145,500,290,1,1,40663728,194,-1.15,0.94,12,0.02,-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,,153792,N,N,0,N,00,N
20250219,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,482,-4,5,-0.82,2847643,5918,8.76,486,488,478,631,341,486,481.18,0.38,0,-1289,538,511,491,464,444,525,478,203,145,500,290,1,1,40663728,196,-1.16,0.95,12,0.01,-415.00,510.00,1730,20240520,-72.14,435,20241209,10.80,567,-14.99,20250121,452,6.64,20250214,1730,-72.14,20240520,435,10.80,20241209,0.00,N,044480,500,203 억,,153792,N,N,0,N,00,N
20250219,090509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,488,2,2,0.41,368876,759,1.12,486,488,486,631,341,486,486.00,0.38,0,-702,538,511,491,464,444,525,478,203,145,500,290,1,1,40663728,198,-1.18,0.96,12,0.00,-415.00,510.00,1730,20240520,-71.79,435,20241209,12.18,567,-13.93,20250121,452,7.96,20250214,1730,-71.79,20240520,435,12.18,20241209,0.00,N,044480,500,203 억,,153792,N,N,0,N,00,N
20250218,160507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,486,8,2,1.67,32986707,67149,104.22,471,518,471,621,335,478,491.25,0.40,0,-7766,518,498,481,461,444,508,471,203,143,500,280,1,1,40663728,198,-1.17,0.95,12,0.17,-415.00,510.00,1730,20240520,-71.91,435,20241209,11.72,567,-14.29,20250121,452,7.52,20250214,1730,-71.91,20240520,435,11.72,20241209,0.00,N,044480,500,203 억,,161558,N,N,0,N,00,N
20250218,150507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,486,8,2,1.67,31627971,64330,99.85,471,518,471,621,335,478,491.65,0.40,0,-7097,518,498,481,461,444,508,471,203,143,500,280,1,1,40663728,198,-1.17,0.95,12,0.16,-415.00,510.00,1730,20240520,-71.91,435,20241209,11.72,567,-14.29,20250121,452,7.52,20250214,1730,-71.91,20240520,435,11.72,20241209,0.00,N,044480,500,203 억,,161558,N,N,0,N,00,N
20250218,140507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,484,6,2,1.26,30950765,62932,97.68,471,518,471,621,335,478,491.81,0.40,0,-6981,518,498,481,461,444,508,471,203,143,500,280,1,1,40663728,197,-1.17,0.95,12,0.15,-415.00,510.00,1730,20240520,-72.02,435,20241209,11.26,567,-14.64,20250121,452,7.08,20250214,1730,-72.02,20240520,435,11.26,20241209,0.00,N,044480,500,203 억,,161558,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 160508 57 100.00 KOSDAQ 화학 N N N N N 477 -9 5 -1.85 20604834 42862 63.47 486 488 477 631 341 486 480.72 0.38 0 -3450 538 511 491 464 444 525 478 203 145 500 290 1 1 40663728 194 -1.15 0.94 12 0.11 -415.00 510.00 1730 20240520 -72.43 435 20241209 9.66 567 -15.87 20250121 452 5.53 20250214 1730 -72.43 20240520 435 9.66 20241209 0.00 N 044480 500 203 억 153792 N N 0 N 00 N
3 20250219 150510 57 100.00 KOSDAQ 화학 N N N N N 481 -5 5 -1.03 19636406 40839 60.48 486 488 478 631 341 486 480.82 0.38 0 -2898 538 511 491 464 444 525 478 203 145 500 290 1 1 40663728 196 -1.16 0.94 12 0.10 -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 153792 N N 0 N 00 N
4 20250219 140507 57 100.00 KOSDAQ 화학 N N N N N 479 -7 5 -1.44 17601121 36590 54.18 486 488 478 631 341 486 481.04 0.38 0 -2362 538 511 491 464 444 525 478 203 145 500 290 1 1 40663728 195 -1.15 0.94 12 0.09 -415.00 510.00 1730 20240520 -72.31 435 20241209 10.11 567 -15.52 20250121 452 5.97 20250214 1730 -72.31 20240520 435 10.11 20241209 0.00 N 044480 500 203 억 153792 N N 0 N 00 N
5 20250219 130508 57 100.00 KOSDAQ 화학 N N N N N 485 -1 5 -0.21 6848102 14232 21.08 486 488 478 631 341 486 481.18 0.38 0 -3336 538 511 491 464 444 525 478 203 145 500 290 1 1 40663728 197 -1.17 0.95 12 0.03 -415.00 510.00 1730 20240520 -71.97 435 20241209 11.49 567 -14.46 20250121 452 7.30 20250214 1730 -71.97 20240520 435 11.49 20241209 0.00 N 044480 500 203 억 153792 N N 0 N 00 N
6 20250219 120507 57 100.00 KOSDAQ 화학 N N N N N 485 -1 5 -0.21 6789558 14111 20.90 486 488 478 631 341 486 481.15 0.38 0 -3315 538 511 491 464 444 525 478 203 145 500 290 1 1 40663728 197 -1.17 0.95 12 0.03 -415.00 510.00 1730 20240520 -71.97 435 20241209 11.49 567 -14.46 20250121 452 7.30 20250214 1730 -71.97 20240520 435 11.49 20241209 0.00 N 044480 500 203 억 153792 N N 0 N 00 N
7 20250219 110508 57 100.00 KOSDAQ 화학 N N N N N 478 -8 5 -1.65 4398286 9151 13.55 486 488 478 631 341 486 480.63 0.38 0 -1759 538 511 491 464 444 525 478 203 145 500 290 1 1 40663728 194 -1.15 0.94 12 0.02 -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 153792 N N 0 N 00 N
8 20250219 100508 57 100.00 KOSDAQ 화학 N N N N N 482 -4 5 -0.82 2847643 5918 8.76 486 488 478 631 341 486 481.18 0.38 0 -1289 538 511 491 464 444 525 478 203 145 500 290 1 1 40663728 196 -1.16 0.95 12 0.01 -415.00 510.00 1730 20240520 -72.14 435 20241209 10.80 567 -14.99 20250121 452 6.64 20250214 1730 -72.14 20240520 435 10.80 20241209 0.00 N 044480 500 203 억 153792 N N 0 N 00 N
9 20250219 090509 57 100.00 KOSDAQ 화학 N N N N N 488 2 2 0.41 368876 759 1.12 486 488 486 631 341 486 486.00 0.38 0 -702 538 511 491 464 444 525 478 203 145 500 290 1 1 40663728 198 -1.18 0.96 12 0.00 -415.00 510.00 1730 20240520 -71.79 435 20241209 12.18 567 -13.93 20250121 452 7.96 20250214 1730 -71.79 20240520 435 12.18 20241209 0.00 N 044480 500 203 억 153792 N N 0 N 00 N
10 20250218 160507 57 100.00 KOSDAQ 화학 N N N N N 486 8 2 1.67 32986707 67149 104.22 471 518 471 621 335 478 491.25 0.40 0 -7766 518 498 481 461 444 508 471 203 143 500 280 1 1 40663728 198 -1.17 0.95 12 0.17 -415.00 510.00 1730 20240520 -71.91 435 20241209 11.72 567 -14.29 20250121 452 7.52 20250214 1730 -71.91 20240520 435 11.72 20241209 0.00 N 044480 500 203 억 161558 N N 0 N 00 N
11 20250218 150507 57 100.00 KOSDAQ 화학 N N N N N 486 8 2 1.67 31627971 64330 99.85 471 518 471 621 335 478 491.65 0.40 0 -7097 518 498 481 461 444 508 471 203 143 500 280 1 1 40663728 198 -1.17 0.95 12 0.16 -415.00 510.00 1730 20240520 -71.91 435 20241209 11.72 567 -14.29 20250121 452 7.52 20250214 1730 -71.91 20240520 435 11.72 20241209 0.00 N 044480 500 203 억 161558 N N 0 N 00 N
12 20250218 140507 57 100.00 KOSDAQ 화학 N N N N N 484 6 2 1.26 30950765 62932 97.68 471 518 471 621 335 478 491.81 0.40 0 -6981 518 498 481 461 444 508 471 203 143 500 280 1 1 40663728 197 -1.17 0.95 12 0.15 -415.00 510.00 1730 20240520 -72.02 435 20241209 11.26 567 -14.64 20250121 452 7.08 20250214 1730 -72.02 20240520 435 11.26 20241209 0.00 N 044480 500 203 억 161558 N N 0 N 00 N