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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,55,2,4.93,181493560,157780,245.20,1112,1171,1112,1449,781,1115,1150.29,1.85,0,-5731,1152,1133,1121,1102,1090,1130,1099,68,334,500,660,1,1,13512009,158,-2.14,0.72,12,1.17,-547.00,1636.00,3985,20240221,-70.64,943,20241114,24.07,1380,-15.22,20250114,1006,16.30,20250131,3505,-66.62,20240805,400,192.50,20240517,0.00,N,060260,500,67 억,,250489,N,N,0,N,00,N
20250221,150604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,51,2,4.57,144324700,125948,195.73,1112,1168,1112,1449,781,1115,1145.91,1.85,0,-5196,1152,1133,1121,1102,1090,1130,1099,68,334,500,660,1,1,13512009,158,-2.13,0.71,12,0.93,-547.00,1636.00,3985,20240221,-70.74,943,20241114,23.65,1380,-15.51,20250114,1006,15.90,20250131,3505,-66.73,20240805,400,191.50,20240517,0.00,N,060260,500,67 억,,250489,N,N,0,N,00,N
20250221,140603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,35,2,3.14,116890748,102326,159.02,1112,1155,1112,1449,781,1115,1142.34,1.85,0,-2651,1152,1133,1121,1102,1090,1130,1099,68,334,500,660,1,1,13512009,155,-2.10,0.70,12,0.76,-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,,250489,N,N,0,N,00,N
20250221,130602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1154,39,2,3.50,115120721,100787,156.63,1112,1155,1112,1449,781,1115,1142.22,1.85,0,-2079,1152,1133,1121,1102,1090,1130,1099,68,334,500,660,1,1,13512009,156,-2.11,0.71,12,0.75,-547.00,1636.00,3985,20240221,-71.04,943,20241114,22.38,1380,-16.38,20250114,1006,14.71,20250131,3505,-67.08,20240805,400,188.50,20240517,0.00,N,060260,500,67 억,,250489,N,N,0,N,00,N
20250221,120603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1151,36,2,3.23,85960888,75432,117.23,1112,1151,1112,1449,781,1115,1139.58,1.85,0,-2384,1152,1133,1121,1102,1090,1130,1099,68,334,500,660,1,1,13512009,156,-2.10,0.70,12,0.56,-547.00,1636.00,3985,20240221,-71.12,943,20241114,22.06,1380,-16.59,20250114,1006,14.41,20250131,3505,-67.16,20240805,400,187.75,20240517,0.00,N,060260,500,67 억,,250489,N,N,0,N,00,N
20250221,110600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,23,2,2.06,41079967,36199,56.26,1112,1150,1112,1449,781,1115,1134.84,1.85,0,-1449,1152,1133,1121,1102,1090,1130,1099,68,334,500,660,1,1,13512009,154,-2.08,0.70,12,0.27,-547.00,1636.00,3985,20240221,-71.44,943,20241114,20.68,1380,-17.54,20250114,1006,13.12,20250131,3505,-67.53,20240805,400,184.50,20240517,0.00,N,060260,500,67 억,,250489,N,N,0,N,00,N
20250221,100601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,24,2,2.15,33378724,29408,45.70,1112,1150,1112,1449,781,1115,1135.02,1.85,0,1632,1152,1133,1121,1102,1090,1130,1099,68,334,500,660,1,1,13512009,154,-2.08,0.70,12,0.22,-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,,250489,N,N,0,N,00,N
20250221,090602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,3,2,0.27,7777628,6968,10.83,1112,1121,1112,1449,781,1115,1116.19,1.85,0,3559,1152,1133,1121,1102,1090,1130,1099,68,334,500,660,1,1,13512009,151,-2.04,0.68,12,0.05,-547.00,1636.00,3985,20240221,-71.94,943,20241114,18.56,1380,-18.99,20250114,1006,11.13,20250131,3505,-68.10,20240805,400,179.50,20240517,0.00,N,060260,500,67 억,,250489,N,N,0,N,00,N
20250220,160559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,-6,5,-0.54,70260662,62445,29.17,1115,1140,1109,1457,785,1121,1125.16,1.86,0,-520,1186,1153,1109,1076,1032,1170,1093,68,336,500,670,1,1,13512009,151,-2.04,0.68,12,0.46,-547.00,1636.00,3985,20240221,-72.02,943,20241114,18.24,1380,-19.20,20250114,1006,10.83,20250131,3505,-68.19,20240805,400,178.75,20240517,0.00,N,060260,500,67 억,,251018,N,N,0,N,00,N
20250220,150600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,3,2,0.27,65181039,57902,27.04,1115,1140,1109,1457,785,1121,1125.71,1.86,0,-328,1186,1153,1109,1076,1032,1170,1093,68,336,500,670,1,1,13512009,152,-2.05,0.69,12,0.43,-547.00,1636.00,3985,20240221,-71.79,943,20241114,19.19,1380,-18.55,20250114,1006,11.73,20250131,3505,-67.93,20240805,400,181.00,20240517,0.00,N,060260,500,67 억,,251018,N,N,0,N,00,N
20250220,140601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1126,5,2,0.45,55877724,49651,23.19,1115,1140,1109,1457,785,1121,1125.41,1.86,0,-61,1186,1153,1109,1076,1032,1170,1093,68,336,500,670,1,1,13512009,152,-2.06,0.69,12,0.37,-547.00,1636.00,3985,20240221,-71.74,943,20241114,19.41,1380,-18.41,20250114,1006,11.93,20250131,3505,-67.87,20240805,400,181.50,20240517,0.00,N,060260,500,67 억,,251018,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 20250221 160601 57 100.00 KOSDAQ 화학 N N N N N 1170 55 2 4.93 181493560 157780 245.20 1112 1171 1112 1449 781 1115 1150.29 1.85 0 -5731 1152 1133 1121 1102 1090 1130 1099 68 334 500 660 1 1 13512009 158 -2.14 0.72 12 1.17 -547.00 1636.00 3985 20240221 -70.64 943 20241114 24.07 1380 -15.22 20250114 1006 16.30 20250131 3505 -66.62 20240805 400 192.50 20240517 0.00 N 060260 500 67 억 250489 N N 0 N 00 N
3 20250221 150604 57 100.00 KOSDAQ 화학 N N N N N 1166 51 2 4.57 144324700 125948 195.73 1112 1168 1112 1449 781 1115 1145.91 1.85 0 -5196 1152 1133 1121 1102 1090 1130 1099 68 334 500 660 1 1 13512009 158 -2.13 0.71 12 0.93 -547.00 1636.00 3985 20240221 -70.74 943 20241114 23.65 1380 -15.51 20250114 1006 15.90 20250131 3505 -66.73 20240805 400 191.50 20240517 0.00 N 060260 500 67 억 250489 N N 0 N 00 N
4 20250221 140603 57 100.00 KOSDAQ 화학 N N N N N 1150 35 2 3.14 116890748 102326 159.02 1112 1155 1112 1449 781 1115 1142.34 1.85 0 -2651 1152 1133 1121 1102 1090 1130 1099 68 334 500 660 1 1 13512009 155 -2.10 0.70 12 0.76 -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 250489 N N 0 N 00 N
5 20250221 130602 57 100.00 KOSDAQ 화학 N N N N N 1154 39 2 3.50 115120721 100787 156.63 1112 1155 1112 1449 781 1115 1142.22 1.85 0 -2079 1152 1133 1121 1102 1090 1130 1099 68 334 500 660 1 1 13512009 156 -2.11 0.71 12 0.75 -547.00 1636.00 3985 20240221 -71.04 943 20241114 22.38 1380 -16.38 20250114 1006 14.71 20250131 3505 -67.08 20240805 400 188.50 20240517 0.00 N 060260 500 67 억 250489 N N 0 N 00 N
6 20250221 120603 57 100.00 KOSDAQ 화학 N N N N N 1151 36 2 3.23 85960888 75432 117.23 1112 1151 1112 1449 781 1115 1139.58 1.85 0 -2384 1152 1133 1121 1102 1090 1130 1099 68 334 500 660 1 1 13512009 156 -2.10 0.70 12 0.56 -547.00 1636.00 3985 20240221 -71.12 943 20241114 22.06 1380 -16.59 20250114 1006 14.41 20250131 3505 -67.16 20240805 400 187.75 20240517 0.00 N 060260 500 67 억 250489 N N 0 N 00 N
7 20250221 110600 57 100.00 KOSDAQ 화학 N N N N N 1138 23 2 2.06 41079967 36199 56.26 1112 1150 1112 1449 781 1115 1134.84 1.85 0 -1449 1152 1133 1121 1102 1090 1130 1099 68 334 500 660 1 1 13512009 154 -2.08 0.70 12 0.27 -547.00 1636.00 3985 20240221 -71.44 943 20241114 20.68 1380 -17.54 20250114 1006 13.12 20250131 3505 -67.53 20240805 400 184.50 20240517 0.00 N 060260 500 67 억 250489 N N 0 N 00 N
8 20250221 100601 57 100.00 KOSDAQ 화학 N N N N N 1139 24 2 2.15 33378724 29408 45.70 1112 1150 1112 1449 781 1115 1135.02 1.85 0 1632 1152 1133 1121 1102 1090 1130 1099 68 334 500 660 1 1 13512009 154 -2.08 0.70 12 0.22 -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 250489 N N 0 N 00 N
9 20250221 090602 57 100.00 KOSDAQ 화학 N N N N N 1118 3 2 0.27 7777628 6968 10.83 1112 1121 1112 1449 781 1115 1116.19 1.85 0 3559 1152 1133 1121 1102 1090 1130 1099 68 334 500 660 1 1 13512009 151 -2.04 0.68 12 0.05 -547.00 1636.00 3985 20240221 -71.94 943 20241114 18.56 1380 -18.99 20250114 1006 11.13 20250131 3505 -68.10 20240805 400 179.50 20240517 0.00 N 060260 500 67 억 250489 N N 0 N 00 N
10 20250220 160559 57 100.00 KOSDAQ 화학 N N N N N 1115 -6 5 -0.54 70260662 62445 29.17 1115 1140 1109 1457 785 1121 1125.16 1.86 0 -520 1186 1153 1109 1076 1032 1170 1093 68 336 500 670 1 1 13512009 151 -2.04 0.68 12 0.46 -547.00 1636.00 3985 20240221 -72.02 943 20241114 18.24 1380 -19.20 20250114 1006 10.83 20250131 3505 -68.19 20240805 400 178.75 20240517 0.00 N 060260 500 67 억 251018 N N 0 N 00 N
11 20250220 150600 57 100.00 KOSDAQ 화학 N N N N N 1124 3 2 0.27 65181039 57902 27.04 1115 1140 1109 1457 785 1121 1125.71 1.86 0 -328 1186 1153 1109 1076 1032 1170 1093 68 336 500 670 1 1 13512009 152 -2.05 0.69 12 0.43 -547.00 1636.00 3985 20240221 -71.79 943 20241114 19.19 1380 -18.55 20250114 1006 11.73 20250131 3505 -67.93 20240805 400 181.00 20240517 0.00 N 060260 500 67 억 251018 N N 0 N 00 N
12 20250220 140601 57 100.00 KOSDAQ 화학 N N N N N 1126 5 2 0.45 55877724 49651 23.19 1115 1140 1109 1457 785 1121 1125.41 1.86 0 -61 1186 1153 1109 1076 1032 1170 1093 68 336 500 670 1 1 13512009 152 -2.06 0.69 12 0.37 -547.00 1636.00 3985 20240221 -71.74 943 20241114 19.41 1380 -18.41 20250114 1006 11.93 20250131 3505 -67.87 20240805 400 181.50 20240517 0.00 N 060260 500 67 억 251018 N N 0 N 00 N