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
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
20250219,160557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,47,2,4.38,236889289,214099,343.56,1067,1142,1065,1396,752,1074,1106.43,1.91,0,-8767,1096,1085,1078,1067,1060,1081,1063,68,322,500,640,1,1,13512009,151,-2.05,0.69,12,1.58,-547.00,1636.00,3985,20240221,-71.87,943,20241114,18.88,1380,-18.77,20250114,1006,11.43,20250131,3505,-68.02,20240805,400,180.25,20240517,0.00,N,060260,500,67 억,,258402,N,N,0,N,00,N
20250219,150558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1127,53,2,4.93,228038109,206220,330.92,1067,1142,1065,1396,752,1074,1105.80,1.91,0,-7057,1096,1085,1078,1067,1060,1081,1063,68,322,500,640,1,1,13512009,152,-2.06,0.69,12,1.53,-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,,258402,N,N,0,N,00,N
20250219,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,41,2,3.82,187833967,170299,273.28,1067,1142,1065,1396,752,1074,1102.97,1.91,0,-8535,1096,1085,1078,1067,1060,1081,1063,68,322,500,640,1,1,13512009,151,-2.04,0.68,12,1.26,-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,,258402,N,N,0,N,00,N
20250219,130557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,47,2,4.38,173826005,157862,253.32,1067,1142,1065,1396,752,1074,1101.13,1.91,0,-8463,1096,1085,1078,1067,1060,1081,1063,68,322,500,640,1,1,13512009,151,-2.05,0.69,12,1.17,-547.00,1636.00,3985,20240221,-71.87,943,20241114,18.88,1380,-18.77,20250114,1006,11.43,20250131,3505,-68.02,20240805,400,180.25,20240517,0.00,N,060260,500,67 억,,258402,N,N,0,N,00,N
20250219,120556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1107,33,2,3.07,105973996,97450,156.38,1067,1113,1065,1396,752,1074,1087.47,1.91,0,-4827,1096,1085,1078,1067,1060,1081,1063,68,322,500,640,1,1,13512009,150,-2.02,0.68,12,0.72,-547.00,1636.00,3985,20240221,-72.22,943,20241114,17.39,1380,-19.78,20250114,1006,10.04,20250131,3505,-68.42,20240805,400,176.75,20240517,0.00,N,060260,500,67 억,,258402,N,N,0,N,00,N
20250219,110557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1079,5,2,0.47,45663486,42468,68.15,1067,1090,1065,1396,752,1074,1075.24,1.91,0,-4271,1096,1085,1078,1067,1060,1081,1063,68,322,500,640,1,1,13512009,146,-1.97,0.66,12,0.31,-547.00,1636.00,3985,20240221,-72.92,943,20241114,14.42,1380,-21.81,20250114,1006,7.26,20250131,3505,-69.22,20240805,400,169.75,20240517,0.00,N,060260,500,67 억,,258402,N,N,0,N,00,N
20250219,100556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1081,7,2,0.65,31480454,29232,46.91,1067,1090,1065,1396,752,1074,1076.92,1.91,0,-6326,1096,1085,1078,1067,1060,1081,1063,68,322,500,640,1,1,13512009,146,-1.98,0.66,12,0.22,-547.00,1636.00,3985,20240221,-72.87,943,20241114,14.63,1380,-21.67,20250114,1006,7.46,20250131,3505,-69.16,20240805,400,170.25,20240517,0.00,N,060260,500,67 억,,258402,N,N,0,N,00,N
20250219,090558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1065,-9,5,-0.84,6128444,5747,9.22,1067,1074,1065,1396,752,1074,1066.37,1.91,0,-947,1096,1085,1078,1067,1060,1081,1063,68,322,500,640,1,1,13512009,144,-1.95,0.65,12,0.04,-547.00,1636.00,3985,20240221,-73.27,943,20241114,12.94,1380,-22.83,20250114,1006,5.86,20250131,3505,-69.61,20240805,400,166.25,20240517,0.00,N,060260,500,67 억,,258402,N,N,0,N,00,N
20250218,160556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1074,-15,5,-1.38,67349369,62316,98.08,1089,1089,1071,1415,763,1089,1080.88,1.93,0,-2592,1097,1092,1085,1080,1073,1095,1083,68,326,500,650,1,1,13512009,145,-1.96,0.66,12,0.46,-547.00,1636.00,3985,20240221,-73.05,943,20241114,13.89,1380,-22.17,20250114,1006,6.76,20250131,3505,-69.36,20240805,400,168.50,20240517,0.00,N,060260,500,67 억,,261003,N,N,0,N,00,N
20250218,150556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1079,-10,5,-0.92,64444768,59612,93.82,1089,1089,1071,1415,763,1089,1081.07,1.93,0,-2942,1097,1092,1085,1080,1073,1095,1083,68,326,500,650,1,1,13512009,146,-1.97,0.66,12,0.44,-547.00,1636.00,3985,20240221,-72.92,943,20241114,14.42,1380,-21.81,20250114,1006,7.26,20250131,3505,-69.22,20240805,400,169.75,20240517,0.00,N,060260,500,67 억,,261003,N,N,0,N,00,N
20250218,140556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1081,-8,5,-0.73,50332489,46512,73.20,1089,1089,1078,1415,763,1089,1082.14,1.93,0,-2562,1097,1092,1085,1080,1073,1095,1083,68,326,500,650,1,1,13512009,146,-1.98,0.66,12,0.34,-547.00,1636.00,3985,20240221,-72.87,943,20241114,14.63,1380,-21.67,20250114,1006,7.46,20250131,3505,-69.16,20240805,400,170.25,20240517,0.00,N,060260,500,67 억,,261003,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 160557 57 100.00 KOSDAQ 화학 N N N N N 1121 47 2 4.38 236889289 214099 343.56 1067 1142 1065 1396 752 1074 1106.43 1.91 0 -8767 1096 1085 1078 1067 1060 1081 1063 68 322 500 640 1 1 13512009 151 -2.05 0.69 12 1.58 -547.00 1636.00 3985 20240221 -71.87 943 20241114 18.88 1380 -18.77 20250114 1006 11.43 20250131 3505 -68.02 20240805 400 180.25 20240517 0.00 N 060260 500 67 억 258402 N N 0 N 00 N
3 20250219 150558 57 100.00 KOSDAQ 화학 N N N N N 1127 53 2 4.93 228038109 206220 330.92 1067 1142 1065 1396 752 1074 1105.80 1.91 0 -7057 1096 1085 1078 1067 1060 1081 1063 68 322 500 640 1 1 13512009 152 -2.06 0.69 12 1.53 -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 258402 N N 0 N 00 N
4 20250219 140555 57 100.00 KOSDAQ 화학 N N N N N 1115 41 2 3.82 187833967 170299 273.28 1067 1142 1065 1396 752 1074 1102.97 1.91 0 -8535 1096 1085 1078 1067 1060 1081 1063 68 322 500 640 1 1 13512009 151 -2.04 0.68 12 1.26 -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 258402 N N 0 N 00 N
5 20250219 130557 57 100.00 KOSDAQ 화학 N N N N N 1121 47 2 4.38 173826005 157862 253.32 1067 1142 1065 1396 752 1074 1101.13 1.91 0 -8463 1096 1085 1078 1067 1060 1081 1063 68 322 500 640 1 1 13512009 151 -2.05 0.69 12 1.17 -547.00 1636.00 3985 20240221 -71.87 943 20241114 18.88 1380 -18.77 20250114 1006 11.43 20250131 3505 -68.02 20240805 400 180.25 20240517 0.00 N 060260 500 67 억 258402 N N 0 N 00 N
6 20250219 120556 57 100.00 KOSDAQ 화학 N N N N N 1107 33 2 3.07 105973996 97450 156.38 1067 1113 1065 1396 752 1074 1087.47 1.91 0 -4827 1096 1085 1078 1067 1060 1081 1063 68 322 500 640 1 1 13512009 150 -2.02 0.68 12 0.72 -547.00 1636.00 3985 20240221 -72.22 943 20241114 17.39 1380 -19.78 20250114 1006 10.04 20250131 3505 -68.42 20240805 400 176.75 20240517 0.00 N 060260 500 67 억 258402 N N 0 N 00 N
7 20250219 110557 57 100.00 KOSDAQ 화학 N N N N N 1079 5 2 0.47 45663486 42468 68.15 1067 1090 1065 1396 752 1074 1075.24 1.91 0 -4271 1096 1085 1078 1067 1060 1081 1063 68 322 500 640 1 1 13512009 146 -1.97 0.66 12 0.31 -547.00 1636.00 3985 20240221 -72.92 943 20241114 14.42 1380 -21.81 20250114 1006 7.26 20250131 3505 -69.22 20240805 400 169.75 20240517 0.00 N 060260 500 67 억 258402 N N 0 N 00 N
8 20250219 100556 57 100.00 KOSDAQ 화학 N N N N N 1081 7 2 0.65 31480454 29232 46.91 1067 1090 1065 1396 752 1074 1076.92 1.91 0 -6326 1096 1085 1078 1067 1060 1081 1063 68 322 500 640 1 1 13512009 146 -1.98 0.66 12 0.22 -547.00 1636.00 3985 20240221 -72.87 943 20241114 14.63 1380 -21.67 20250114 1006 7.46 20250131 3505 -69.16 20240805 400 170.25 20240517 0.00 N 060260 500 67 억 258402 N N 0 N 00 N
9 20250219 090558 57 100.00 KOSDAQ 화학 N N N N N 1065 -9 5 -0.84 6128444 5747 9.22 1067 1074 1065 1396 752 1074 1066.37 1.91 0 -947 1096 1085 1078 1067 1060 1081 1063 68 322 500 640 1 1 13512009 144 -1.95 0.65 12 0.04 -547.00 1636.00 3985 20240221 -73.27 943 20241114 12.94 1380 -22.83 20250114 1006 5.86 20250131 3505 -69.61 20240805 400 166.25 20240517 0.00 N 060260 500 67 억 258402 N N 0 N 00 N
10 20250218 160556 57 100.00 KOSDAQ 화학 N N N N N 1074 -15 5 -1.38 67349369 62316 98.08 1089 1089 1071 1415 763 1089 1080.88 1.93 0 -2592 1097 1092 1085 1080 1073 1095 1083 68 326 500 650 1 1 13512009 145 -1.96 0.66 12 0.46 -547.00 1636.00 3985 20240221 -73.05 943 20241114 13.89 1380 -22.17 20250114 1006 6.76 20250131 3505 -69.36 20240805 400 168.50 20240517 0.00 N 060260 500 67 억 261003 N N 0 N 00 N
11 20250218 150556 57 100.00 KOSDAQ 화학 N N N N N 1079 -10 5 -0.92 64444768 59612 93.82 1089 1089 1071 1415 763 1089 1081.07 1.93 0 -2942 1097 1092 1085 1080 1073 1095 1083 68 326 500 650 1 1 13512009 146 -1.97 0.66 12 0.44 -547.00 1636.00 3985 20240221 -72.92 943 20241114 14.42 1380 -21.81 20250114 1006 7.26 20250131 3505 -69.22 20240805 400 169.75 20240517 0.00 N 060260 500 67 억 261003 N N 0 N 00 N
12 20250218 140556 57 100.00 KOSDAQ 화학 N N N N N 1081 -8 5 -0.73 50332489 46512 73.20 1089 1089 1078 1415 763 1089 1082.14 1.93 0 -2562 1097 1092 1085 1080 1073 1095 1083 68 326 500 650 1 1 13512009 146 -1.98 0.66 12 0.34 -547.00 1636.00 3985 20240221 -72.87 943 20241114 14.63 1380 -21.67 20250114 1006 7.46 20250131 3505 -69.16 20240805 400 170.25 20240517 0.00 N 060260 500 67 억 261003 N N 0 N 00 N