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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060260/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
20250228,160619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1141,19,2,1.69,157856125,139664,76.36,1120,1169,1080,1458,786,1122,1130.26,1.46,0,-15494,1176,1148,1127,1099,1078,1138,1089,68,336,500,670,1,1,13512009,154,-2.09,0.70,12,1.03,-547.00,1636.00,3985,20240221,-71.37,943,20241114,21.00,1380,-17.32,20250114,1006,13.42,20250131,3505,-67.45,20240805,400,185.25,20240517,0.00,N,060260,500,67 억,,196883,N,N,0,N,00,N
20250228,150622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1132,10,2,0.89,152753849,135177,73.91,1120,1169,1080,1458,786,1122,1130.03,1.46,0,-14558,1176,1148,1127,1099,1078,1138,1089,68,336,500,670,1,1,13512009,153,-2.07,0.69,12,1.00,-547.00,1636.00,3985,20240221,-71.59,943,20241114,20.04,1380,-17.97,20250114,1006,12.52,20250131,3505,-67.70,20240805,400,183.00,20240517,0.00,N,060260,500,67 억,,196883,N,N,0,N,00,N
20250228,140623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1143,21,2,1.87,149586749,132375,72.38,1120,1169,1080,1458,786,1122,1130.02,1.46,0,-15725,1176,1148,1127,1099,1078,1138,1089,68,336,500,670,1,1,13512009,154,-2.09,0.70,12,0.98,-547.00,1636.00,3985,20240221,-71.32,943,20241114,21.21,1380,-17.17,20250114,1006,13.62,20250131,3505,-67.39,20240805,400,185.75,20240517,0.00,N,060260,500,67 억,,196883,N,N,0,N,00,N
20250228,130620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1127,5,2,0.45,135420404,119829,65.52,1120,1169,1080,1458,786,1122,1130.11,1.46,0,-17737,1176,1148,1127,1099,1078,1138,1089,68,336,500,670,1,1,13512009,152,-2.06,0.69,12,0.89,-547.00,1636.00,3985,20240221,-71.72,943,20241114,19.51,1380,-18.33,20250114,1006,12.03,20250131,3505,-67.85,20240805,400,181.75,20240517,0.00,N,060260,500,67 억,,196883,N,N,0,N,00,N
20250228,120618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,18,2,1.60,131668402,116506,63.70,1120,1169,1080,1458,786,1122,1130.14,1.46,0,-17735,1176,1148,1127,1099,1078,1138,1089,68,336,500,670,1,1,13512009,154,-2.08,0.70,12,0.86,-547.00,1636.00,3985,20240221,-71.39,943,20241114,20.89,1380,-17.39,20250114,1006,13.32,20250131,3505,-67.48,20240805,400,185.00,20240517,0.00,N,060260,500,67 억,,196883,N,N,0,N,00,N
20250228,110618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,17,2,1.52,120254931,106524,58.24,1120,1169,1080,1458,786,1122,1128.90,1.46,0,-16304,1176,1148,1127,1099,1078,1138,1089,68,336,500,670,1,1,13512009,154,-2.08,0.70,12,0.79,-547.00,1636.00,3985,20240221,-71.42,943,20241114,20.78,1380,-17.46,20250114,1006,13.22,20250131,3505,-67.50,20240805,400,184.75,20240517,0.00,N,060260,500,67 억,,196883,N,N,0,N,00,N
20250228,100617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,28,2,2.50,59215290,53184,29.08,1120,1150,1080,1458,786,1122,1113.40,1.46,0,-13036,1176,1148,1127,1099,1078,1138,1089,68,336,500,670,1,1,13512009,155,-2.10,0.70,12,0.39,-547.00,1636.00,3985,20240221,-71.14,943,20241114,21.95,1380,-16.67,20250114,1006,14.31,20250131,3505,-67.19,20240805,400,187.50,20240517,0.00,N,060260,500,67 억,,196883,N,N,0,N,00,N
20250228,090621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,-11,5,-0.98,8178466,7413,4.05,1120,1120,1080,1458,786,1122,1103.26,1.46,0,1293,1176,1148,1127,1099,1078,1138,1089,68,336,500,670,1,1,13512009,150,-2.03,0.68,12,0.05,-547.00,1636.00,3985,20240221,-72.12,943,20241114,17.82,1380,-19.49,20250114,1006,10.44,20250131,3505,-68.30,20240805,400,177.75,20240517,0.00,N,060260,500,67 억,,196883,N,N,0,N,00,N
20250227,160614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,-20,5,-1.75,205923115,182849,222.38,1142,1155,1106,1484,800,1142,1126.19,1.63,0,-27158,1174,1157,1139,1122,1104,1166,1131,68,342,500,680,1,1,13512009,152,-2.05,0.69,12,1.35,-547.00,1636.00,3985,20240221,-71.84,943,20241114,18.98,1380,-18.70,20250114,1006,11.53,20250131,3505,-67.99,20240805,400,180.50,20240517,0.00,N,060260,500,67 억,,219850,N,N,0,N,00,N
20250227,150612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-9,5,-0.79,194658330,172814,210.18,1142,1155,1106,1484,800,1142,1126.40,1.63,0,-22466,1174,1157,1139,1122,1104,1166,1131,68,342,500,680,1,1,13512009,153,-2.07,0.69,12,1.28,-547.00,1636.00,3985,20240221,-71.57,943,20241114,20.15,1380,-17.90,20250114,1006,12.62,20250131,3505,-67.67,20240805,400,183.25,20240517,0.00,N,060260,500,67 억,,219850,N,N,0,N,00,N
20250227,140615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1137,-5,5,-0.44,65431390,57437,69.86,1142,1155,1127,1484,800,1142,1139.19,1.63,0,-19266,1174,1157,1139,1122,1104,1166,1131,68,342,500,680,1,1,13512009,154,-2.08,0.69,12,0.43,-547.00,1636.00,3985,20240221,-71.47,943,20241114,20.57,1380,-17.61,20250114,1006,13.02,20250131,3505,-67.56,20240805,400,184.25,20240517,0.00,N,060260,500,67 억,,219850,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 20250228 160619 57 100.00 KOSDAQ 화학 N N N N N 1141 19 2 1.69 157856125 139664 76.36 1120 1169 1080 1458 786 1122 1130.26 1.46 0 -15494 1176 1148 1127 1099 1078 1138 1089 68 336 500 670 1 1 13512009 154 -2.09 0.70 12 1.03 -547.00 1636.00 3985 20240221 -71.37 943 20241114 21.00 1380 -17.32 20250114 1006 13.42 20250131 3505 -67.45 20240805 400 185.25 20240517 0.00 N 060260 500 67 억 196883 N N 0 N 00 N
3 20250228 150622 57 100.00 KOSDAQ 화학 N N N N N 1132 10 2 0.89 152753849 135177 73.91 1120 1169 1080 1458 786 1122 1130.03 1.46 0 -14558 1176 1148 1127 1099 1078 1138 1089 68 336 500 670 1 1 13512009 153 -2.07 0.69 12 1.00 -547.00 1636.00 3985 20240221 -71.59 943 20241114 20.04 1380 -17.97 20250114 1006 12.52 20250131 3505 -67.70 20240805 400 183.00 20240517 0.00 N 060260 500 67 억 196883 N N 0 N 00 N
4 20250228 140623 57 100.00 KOSDAQ 화학 N N N N N 1143 21 2 1.87 149586749 132375 72.38 1120 1169 1080 1458 786 1122 1130.02 1.46 0 -15725 1176 1148 1127 1099 1078 1138 1089 68 336 500 670 1 1 13512009 154 -2.09 0.70 12 0.98 -547.00 1636.00 3985 20240221 -71.32 943 20241114 21.21 1380 -17.17 20250114 1006 13.62 20250131 3505 -67.39 20240805 400 185.75 20240517 0.00 N 060260 500 67 억 196883 N N 0 N 00 N
5 20250228 130620 57 100.00 KOSDAQ 화학 N N N N N 1127 5 2 0.45 135420404 119829 65.52 1120 1169 1080 1458 786 1122 1130.11 1.46 0 -17737 1176 1148 1127 1099 1078 1138 1089 68 336 500 670 1 1 13512009 152 -2.06 0.69 12 0.89 -547.00 1636.00 3985 20240221 -71.72 943 20241114 19.51 1380 -18.33 20250114 1006 12.03 20250131 3505 -67.85 20240805 400 181.75 20240517 0.00 N 060260 500 67 억 196883 N N 0 N 00 N
6 20250228 120618 57 100.00 KOSDAQ 화학 N N N N N 1140 18 2 1.60 131668402 116506 63.70 1120 1169 1080 1458 786 1122 1130.14 1.46 0 -17735 1176 1148 1127 1099 1078 1138 1089 68 336 500 670 1 1 13512009 154 -2.08 0.70 12 0.86 -547.00 1636.00 3985 20240221 -71.39 943 20241114 20.89 1380 -17.39 20250114 1006 13.32 20250131 3505 -67.48 20240805 400 185.00 20240517 0.00 N 060260 500 67 억 196883 N N 0 N 00 N
7 20250228 110618 57 100.00 KOSDAQ 화학 N N N N N 1139 17 2 1.52 120254931 106524 58.24 1120 1169 1080 1458 786 1122 1128.90 1.46 0 -16304 1176 1148 1127 1099 1078 1138 1089 68 336 500 670 1 1 13512009 154 -2.08 0.70 12 0.79 -547.00 1636.00 3985 20240221 -71.42 943 20241114 20.78 1380 -17.46 20250114 1006 13.22 20250131 3505 -67.50 20240805 400 184.75 20240517 0.00 N 060260 500 67 억 196883 N N 0 N 00 N
8 20250228 100617 57 100.00 KOSDAQ 화학 N N N N N 1150 28 2 2.50 59215290 53184 29.08 1120 1150 1080 1458 786 1122 1113.40 1.46 0 -13036 1176 1148 1127 1099 1078 1138 1089 68 336 500 670 1 1 13512009 155 -2.10 0.70 12 0.39 -547.00 1636.00 3985 20240221 -71.14 943 20241114 21.95 1380 -16.67 20250114 1006 14.31 20250131 3505 -67.19 20240805 400 187.50 20240517 0.00 N 060260 500 67 억 196883 N N 0 N 00 N
9 20250228 090621 57 100.00 KOSDAQ 화학 N N N N N 1111 -11 5 -0.98 8178466 7413 4.05 1120 1120 1080 1458 786 1122 1103.26 1.46 0 1293 1176 1148 1127 1099 1078 1138 1089 68 336 500 670 1 1 13512009 150 -2.03 0.68 12 0.05 -547.00 1636.00 3985 20240221 -72.12 943 20241114 17.82 1380 -19.49 20250114 1006 10.44 20250131 3505 -68.30 20240805 400 177.75 20240517 0.00 N 060260 500 67 억 196883 N N 0 N 00 N
10 20250227 160614 57 100.00 KOSDAQ 화학 N N N N N 1122 -20 5 -1.75 205923115 182849 222.38 1142 1155 1106 1484 800 1142 1126.19 1.63 0 -27158 1174 1157 1139 1122 1104 1166 1131 68 342 500 680 1 1 13512009 152 -2.05 0.69 12 1.35 -547.00 1636.00 3985 20240221 -71.84 943 20241114 18.98 1380 -18.70 20250114 1006 11.53 20250131 3505 -67.99 20240805 400 180.50 20240517 0.00 N 060260 500 67 억 219850 N N 0 N 00 N
11 20250227 150612 57 100.00 KOSDAQ 화학 N N N N N 1133 -9 5 -0.79 194658330 172814 210.18 1142 1155 1106 1484 800 1142 1126.40 1.63 0 -22466 1174 1157 1139 1122 1104 1166 1131 68 342 500 680 1 1 13512009 153 -2.07 0.69 12 1.28 -547.00 1636.00 3985 20240221 -71.57 943 20241114 20.15 1380 -17.90 20250114 1006 12.62 20250131 3505 -67.67 20240805 400 183.25 20240517 0.00 N 060260 500 67 억 219850 N N 0 N 00 N
12 20250227 140615 57 100.00 KOSDAQ 화학 N N N N N 1137 -5 5 -0.44 65431390 57437 69.86 1142 1155 1127 1484 800 1142 1139.19 1.63 0 -19266 1174 1157 1139 1122 1104 1166 1131 68 342 500 680 1 1 13512009 154 -2.08 0.69 12 0.43 -547.00 1636.00 3985 20240221 -71.47 943 20241114 20.57 1380 -17.61 20250114 1006 13.02 20250131 3505 -67.56 20240805 400 184.25 20240517 0.00 N 060260 500 67 억 219850 N N 0 N 00 N