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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1155,-23,5,-1.95,102984778,88666,59.29,1177,1210,1147,1531,825,1178,1161.49,1.51,0,-3227,1226,1202,1161,1137,1096,1214,1149,68,353,500,700,1,1,13512009,156,-2.11,0.71,12,0.66,-547.00,1636.00,3809,20240222,-69.68,943,20241114,22.48,1380,-16.30,20250114,1006,14.81,20250131,3505,-67.05,20240805,400,188.75,20240517,0.00,N,060260,500,67 억,,204036,N,N,0,N,00,N
20250306,150537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,-20,5,-1.70,95141749,81863,54.74,1177,1210,1147,1531,825,1178,1162.21,1.51,0,-2160,1226,1202,1161,1137,1096,1214,1149,68,353,500,700,1,1,13512009,156,-2.12,0.71,12,0.61,-547.00,1636.00,3809,20240222,-69.60,943,20241114,22.80,1380,-16.09,20250114,1006,15.11,20250131,3505,-66.96,20240805,400,189.50,20240517,0.00,N,060260,500,67 억,,204036,N,N,0,N,00,N
20250306,140536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1151,-27,5,-2.29,79834180,68530,45.83,1177,1210,1149,1531,825,1178,1164.95,1.51,0,1097,1226,1202,1161,1137,1096,1214,1149,68,353,500,700,1,1,13512009,156,-2.10,0.70,12,0.51,-547.00,1636.00,3809,20240222,-69.78,943,20241114,22.06,1380,-16.59,20250114,1006,14.41,20250131,3505,-67.16,20240805,400,187.75,20240517,0.00,N,060260,500,67 억,,204036,N,N,0,N,00,N
20250306,130538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,-26,5,-2.21,72530837,62181,41.58,1177,1210,1149,1531,825,1178,1166.45,1.51,0,3603,1226,1202,1161,1137,1096,1214,1149,68,353,500,700,1,1,13512009,156,-2.11,0.70,12,0.46,-547.00,1636.00,3809,20240222,-69.76,943,20241114,22.16,1380,-16.52,20250114,1006,14.51,20250131,3505,-67.13,20240805,400,188.00,20240517,0.00,N,060260,500,67 억,,204036,N,N,0,N,00,N
20250306,120537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1155,-23,5,-1.95,66741362,57150,38.22,1177,1210,1150,1531,825,1178,1167.83,1.51,0,4497,1226,1202,1161,1137,1096,1214,1149,68,353,500,700,1,1,13512009,156,-2.11,0.71,12,0.42,-547.00,1636.00,3809,20240222,-69.68,943,20241114,22.48,1380,-16.30,20250114,1006,14.81,20250131,3505,-67.05,20240805,400,188.75,20240517,0.00,N,060260,500,67 억,,204036,N,N,0,N,00,N
20250306,110535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,-20,5,-1.70,62300774,53293,35.64,1177,1210,1153,1531,825,1178,1169.02,1.51,0,4841,1226,1202,1161,1137,1096,1214,1149,68,353,500,700,1,1,13512009,156,-2.12,0.71,12,0.39,-547.00,1636.00,3809,20240222,-69.60,943,20241114,22.80,1380,-16.09,20250114,1006,15.11,20250131,3505,-66.96,20240805,400,189.50,20240517,0.00,N,060260,500,67 억,,204036,N,N,0,N,00,N
20250306,100537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,-13,5,-1.10,53647242,45795,30.62,1177,1210,1154,1531,825,1178,1171.47,1.51,0,2841,1226,1202,1161,1137,1096,1214,1149,68,353,500,700,1,1,13512009,157,-2.13,0.71,12,0.34,-547.00,1636.00,3809,20240222,-69.41,943,20241114,23.54,1380,-15.58,20250114,1006,15.81,20250131,3505,-66.76,20240805,400,191.25,20240517,0.00,N,060260,500,67 억,,204036,N,N,0,N,00,N
20250306,090540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1174,-4,5,-0.34,16315344,13802,9.23,1177,1210,1166,1531,825,1178,1182.10,1.51,0,1508,1226,1202,1161,1137,1096,1214,1149,68,353,500,700,1,1,13512009,159,-2.15,0.72,12,0.10,-547.00,1636.00,3809,20240222,-69.18,943,20241114,24.50,1380,-14.93,20250114,1006,16.70,20250131,3505,-66.50,20240805,400,193.50,20240517,0.00,N,060260,500,67 억,,204036,N,N,0,N,00,N
20250305,160532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,48,2,4.25,174007197,149191,400.34,1120,1185,1120,1469,791,1130,1166.34,1.32,0,26724,1163,1146,1124,1107,1085,1149,1110,68,339,500,670,1,1,13512009,159,-2.15,0.72,12,1.10,-547.00,1636.00,3985,20240221,-70.44,943,20241114,24.92,1380,-14.64,20250114,1006,17.10,20250131,3505,-66.39,20240805,400,194.50,20240517,0.00,N,060260,500,67 억,,177943,N,N,0,N,00,N
20250305,150534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1172,42,2,3.72,171029152,146663,393.56,1120,1185,1120,1469,791,1130,1166.14,1.32,0,26804,1163,1146,1124,1107,1085,1149,1110,68,339,500,670,1,1,13512009,158,-2.14,0.72,12,1.09,-547.00,1636.00,3985,20240221,-70.59,943,20241114,24.28,1380,-15.07,20250114,1006,16.50,20250131,3505,-66.56,20240805,400,193.00,20240517,0.00,N,060260,500,67 억,,177943,N,N,0,N,00,N
20250305,140532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1172,42,2,3.72,166141634,142498,382.38,1120,1185,1120,1469,791,1130,1165.92,1.32,0,24912,1163,1146,1124,1107,1085,1149,1110,68,339,500,670,1,1,13512009,158,-2.14,0.72,12,1.05,-547.00,1636.00,3985,20240221,-70.59,943,20241114,24.28,1380,-15.07,20250114,1006,16.50,20250131,3505,-66.56,20240805,400,193.00,20240517,0.00,N,060260,500,67 억,,177943,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 20250306 160538 57 100.00 KOSDAQ 화학 N N N N N 1155 -23 5 -1.95 102984778 88666 59.29 1177 1210 1147 1531 825 1178 1161.49 1.51 0 -3227 1226 1202 1161 1137 1096 1214 1149 68 353 500 700 1 1 13512009 156 -2.11 0.71 12 0.66 -547.00 1636.00 3809 20240222 -69.68 943 20241114 22.48 1380 -16.30 20250114 1006 14.81 20250131 3505 -67.05 20240805 400 188.75 20240517 0.00 N 060260 500 67 억 204036 N N 0 N 00 N
3 20250306 150537 57 100.00 KOSDAQ 화학 N N N N N 1158 -20 5 -1.70 95141749 81863 54.74 1177 1210 1147 1531 825 1178 1162.21 1.51 0 -2160 1226 1202 1161 1137 1096 1214 1149 68 353 500 700 1 1 13512009 156 -2.12 0.71 12 0.61 -547.00 1636.00 3809 20240222 -69.60 943 20241114 22.80 1380 -16.09 20250114 1006 15.11 20250131 3505 -66.96 20240805 400 189.50 20240517 0.00 N 060260 500 67 억 204036 N N 0 N 00 N
4 20250306 140536 57 100.00 KOSDAQ 화학 N N N N N 1151 -27 5 -2.29 79834180 68530 45.83 1177 1210 1149 1531 825 1178 1164.95 1.51 0 1097 1226 1202 1161 1137 1096 1214 1149 68 353 500 700 1 1 13512009 156 -2.10 0.70 12 0.51 -547.00 1636.00 3809 20240222 -69.78 943 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 204036 N N 0 N 00 N
5 20250306 130538 57 100.00 KOSDAQ 화학 N N N N N 1152 -26 5 -2.21 72530837 62181 41.58 1177 1210 1149 1531 825 1178 1166.45 1.51 0 3603 1226 1202 1161 1137 1096 1214 1149 68 353 500 700 1 1 13512009 156 -2.11 0.70 12 0.46 -547.00 1636.00 3809 20240222 -69.76 943 20241114 22.16 1380 -16.52 20250114 1006 14.51 20250131 3505 -67.13 20240805 400 188.00 20240517 0.00 N 060260 500 67 억 204036 N N 0 N 00 N
6 20250306 120537 57 100.00 KOSDAQ 화학 N N N N N 1155 -23 5 -1.95 66741362 57150 38.22 1177 1210 1150 1531 825 1178 1167.83 1.51 0 4497 1226 1202 1161 1137 1096 1214 1149 68 353 500 700 1 1 13512009 156 -2.11 0.71 12 0.42 -547.00 1636.00 3809 20240222 -69.68 943 20241114 22.48 1380 -16.30 20250114 1006 14.81 20250131 3505 -67.05 20240805 400 188.75 20240517 0.00 N 060260 500 67 억 204036 N N 0 N 00 N
7 20250306 110535 57 100.00 KOSDAQ 화학 N N N N N 1158 -20 5 -1.70 62300774 53293 35.64 1177 1210 1153 1531 825 1178 1169.02 1.51 0 4841 1226 1202 1161 1137 1096 1214 1149 68 353 500 700 1 1 13512009 156 -2.12 0.71 12 0.39 -547.00 1636.00 3809 20240222 -69.60 943 20241114 22.80 1380 -16.09 20250114 1006 15.11 20250131 3505 -66.96 20240805 400 189.50 20240517 0.00 N 060260 500 67 억 204036 N N 0 N 00 N
8 20250306 100537 57 100.00 KOSDAQ 화학 N N N N N 1165 -13 5 -1.10 53647242 45795 30.62 1177 1210 1154 1531 825 1178 1171.47 1.51 0 2841 1226 1202 1161 1137 1096 1214 1149 68 353 500 700 1 1 13512009 157 -2.13 0.71 12 0.34 -547.00 1636.00 3809 20240222 -69.41 943 20241114 23.54 1380 -15.58 20250114 1006 15.81 20250131 3505 -66.76 20240805 400 191.25 20240517 0.00 N 060260 500 67 억 204036 N N 0 N 00 N
9 20250306 090540 57 100.00 KOSDAQ 화학 N N N N N 1174 -4 5 -0.34 16315344 13802 9.23 1177 1210 1166 1531 825 1178 1182.10 1.51 0 1508 1226 1202 1161 1137 1096 1214 1149 68 353 500 700 1 1 13512009 159 -2.15 0.72 12 0.10 -547.00 1636.00 3809 20240222 -69.18 943 20241114 24.50 1380 -14.93 20250114 1006 16.70 20250131 3505 -66.50 20240805 400 193.50 20240517 0.00 N 060260 500 67 억 204036 N N 0 N 00 N
10 20250305 160532 57 100.00 KOSDAQ 화학 N N N N N 1178 48 2 4.25 174007197 149191 400.34 1120 1185 1120 1469 791 1130 1166.34 1.32 0 26724 1163 1146 1124 1107 1085 1149 1110 68 339 500 670 1 1 13512009 159 -2.15 0.72 12 1.10 -547.00 1636.00 3985 20240221 -70.44 943 20241114 24.92 1380 -14.64 20250114 1006 17.10 20250131 3505 -66.39 20240805 400 194.50 20240517 0.00 N 060260 500 67 억 177943 N N 0 N 00 N
11 20250305 150534 57 100.00 KOSDAQ 화학 N N N N N 1172 42 2 3.72 171029152 146663 393.56 1120 1185 1120 1469 791 1130 1166.14 1.32 0 26804 1163 1146 1124 1107 1085 1149 1110 68 339 500 670 1 1 13512009 158 -2.14 0.72 12 1.09 -547.00 1636.00 3985 20240221 -70.59 943 20241114 24.28 1380 -15.07 20250114 1006 16.50 20250131 3505 -66.56 20240805 400 193.00 20240517 0.00 N 060260 500 67 억 177943 N N 0 N 00 N
12 20250305 140532 57 100.00 KOSDAQ 화학 N N N N N 1172 42 2 3.72 166141634 142498 382.38 1120 1185 1120 1469 791 1130 1165.92 1.32 0 24912 1163 1146 1124 1107 1085 1149 1110 68 339 500 670 1 1 13512009 158 -2.14 0.72 12 1.05 -547.00 1636.00 3985 20240221 -70.59 943 20241114 24.28 1380 -15.07 20250114 1006 16.50 20250131 3505 -66.56 20240805 400 193.00 20240517 0.00 N 060260 500 67 억 177943 N N 0 N 00 N