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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1109,25,2,2.31,58873256,54281,124.08,1084,1110,1070,1409,759,1084,1084.60,2.08,0,-11209,1104,1093,1085,1074,1066,1099,1080,68,325,500,650,1,1,13512009,150,-2.03,0.68,12,0.40,-547.00,1636.00,3985,20240221,-72.17,943,20241114,17.60,1380,-19.64,20250114,1006,10.24,20250131,3505,-68.36,20240805,400,177.25,20240517,0.00,N,060260,500,67 억,,280973,N,N,0,N,00,N
20250212,150542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1103,19,2,1.75,53724208,49615,113.41,1084,1110,1070,1409,759,1084,1082.82,2.08,0,-9486,1104,1093,1085,1074,1066,1099,1080,68,325,500,650,1,1,13512009,149,-2.02,0.67,12,0.37,-547.00,1636.00,3985,20240221,-72.32,943,20241114,16.97,1380,-20.07,20250114,1006,9.64,20250131,3505,-68.53,20240805,400,175.75,20240517,0.00,N,060260,500,67 억,,280973,N,N,0,N,00,N
20250212,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1108,24,2,2.21,39048383,36190,82.73,1084,1109,1070,1409,759,1084,1078.98,2.08,0,-6254,1104,1093,1085,1074,1066,1099,1080,68,325,500,650,1,1,13512009,150,-2.03,0.68,12,0.27,-547.00,1636.00,3985,20240221,-72.20,943,20241114,17.50,1380,-19.71,20250114,1006,10.14,20250131,3505,-68.39,20240805,400,177.00,20240517,0.00,N,060260,500,67 억,,280973,N,N,0,N,00,N
20250212,130543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1077,-7,5,-0.65,28006829,26005,59.44,1084,1093,1070,1409,759,1084,1076.98,2.08,0,-7106,1104,1093,1085,1074,1066,1099,1080,68,325,500,650,1,1,13512009,146,-1.97,0.66,12,0.19,-547.00,1636.00,3985,20240221,-72.97,943,20241114,14.21,1380,-21.96,20250114,1006,7.06,20250131,3505,-69.27,20240805,400,169.25,20240517,0.00,N,060260,500,67 억,,280973,N,N,0,N,00,N
20250212,120542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1077,-7,5,-0.65,26840673,24922,56.97,1084,1093,1070,1409,759,1084,1076.99,2.08,0,-6997,1104,1093,1085,1074,1066,1099,1080,68,325,500,650,1,1,13512009,146,-1.97,0.66,12,0.18,-547.00,1636.00,3985,20240221,-72.97,943,20241114,14.21,1380,-21.96,20250114,1006,7.06,20250131,3505,-69.27,20240805,400,169.25,20240517,0.00,N,060260,500,67 억,,280973,N,N,0,N,00,N
20250212,110540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1081,-3,5,-0.28,24905362,23128,52.87,1084,1093,1070,1409,759,1084,1076.85,2.08,0,-6013,1104,1093,1085,1074,1066,1099,1080,68,325,500,650,1,1,13512009,146,-1.98,0.66,12,0.17,-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,,280973,N,N,0,N,00,N
20250212,100542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1076,-8,5,-0.74,20068701,18638,42.60,1084,1093,1070,1409,759,1084,1076.76,2.08,0,-6852,1104,1093,1085,1074,1066,1099,1080,68,325,500,650,1,1,13512009,145,-1.97,0.66,12,0.14,-547.00,1636.00,3985,20240221,-73.00,943,20241114,14.10,1380,-22.03,20250114,1006,6.96,20250131,3505,-69.30,20240805,400,169.00,20240517,0.00,N,060260,500,67 억,,280973,N,N,0,N,00,N
20250212,090545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,9,2,0.83,4503497,4160,9.51,1084,1093,1080,1409,759,1084,1082.57,2.08,0,-1137,1104,1093,1085,1074,1066,1099,1080,68,325,500,650,1,1,13512009,148,-2.00,0.67,12,0.03,-547.00,1636.00,3985,20240221,-72.57,943,20241114,15.91,1380,-20.80,20250114,1006,8.65,20250131,3505,-68.82,20240805,400,173.25,20240517,0.00,N,060260,500,67 억,,280973,N,N,0,N,00,N
20250211,160543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1084,6,2,0.56,47435707,43724,73.84,1078,1096,1077,1401,755,1078,1084.89,2.08,0,570,1110,1094,1077,1061,1044,1085,1052,68,323,500,640,1,1,13512009,146,-1.98,0.66,12,0.32,-547.00,1636.00,3985,20240221,-72.80,943,20241114,14.95,1380,-21.45,20250114,1006,7.75,20250131,3505,-69.07,20240805,400,171.00,20240517,0.00,N,060260,500,67 억,,280375,N,N,0,N,00,N
20250211,150542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,9,2,0.83,42601278,39282,66.34,1078,1096,1077,1401,755,1078,1084.50,2.08,0,513,1110,1094,1077,1061,1044,1085,1052,68,323,500,640,1,1,13512009,147,-1.99,0.66,12,0.29,-547.00,1636.00,3985,20240221,-72.72,943,20241114,15.27,1380,-21.23,20250114,1006,8.05,20250131,3505,-68.99,20240805,400,171.75,20240517,0.00,N,060260,500,67 억,,280375,N,N,0,N,00,N
20250211,140543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,2,2,0.19,35227763,32498,54.89,1078,1096,1077,1401,755,1078,1084.00,2.08,0,-392,1110,1094,1077,1061,1044,1085,1052,68,323,500,640,1,1,13512009,146,-1.97,0.66,12,0.24,-547.00,1636.00,3985,20240221,-72.90,943,20241114,14.53,1380,-21.74,20250114,1006,7.36,20250131,3505,-69.19,20240805,400,170.00,20240517,0.00,N,060260,500,67 억,,280375,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 20250212 160542 57 100.00 KOSDAQ 화학 N N N N N 1109 25 2 2.31 58873256 54281 124.08 1084 1110 1070 1409 759 1084 1084.60 2.08 0 -11209 1104 1093 1085 1074 1066 1099 1080 68 325 500 650 1 1 13512009 150 -2.03 0.68 12 0.40 -547.00 1636.00 3985 20240221 -72.17 943 20241114 17.60 1380 -19.64 20250114 1006 10.24 20250131 3505 -68.36 20240805 400 177.25 20240517 0.00 N 060260 500 67 억 280973 N N 0 N 00 N
3 20250212 150542 57 100.00 KOSDAQ 화학 N N N N N 1103 19 2 1.75 53724208 49615 113.41 1084 1110 1070 1409 759 1084 1082.82 2.08 0 -9486 1104 1093 1085 1074 1066 1099 1080 68 325 500 650 1 1 13512009 149 -2.02 0.67 12 0.37 -547.00 1636.00 3985 20240221 -72.32 943 20241114 16.97 1380 -20.07 20250114 1006 9.64 20250131 3505 -68.53 20240805 400 175.75 20240517 0.00 N 060260 500 67 억 280973 N N 0 N 00 N
4 20250212 140542 57 100.00 KOSDAQ 화학 N N N N N 1108 24 2 2.21 39048383 36190 82.73 1084 1109 1070 1409 759 1084 1078.98 2.08 0 -6254 1104 1093 1085 1074 1066 1099 1080 68 325 500 650 1 1 13512009 150 -2.03 0.68 12 0.27 -547.00 1636.00 3985 20240221 -72.20 943 20241114 17.50 1380 -19.71 20250114 1006 10.14 20250131 3505 -68.39 20240805 400 177.00 20240517 0.00 N 060260 500 67 억 280973 N N 0 N 00 N
5 20250212 130543 57 100.00 KOSDAQ 화학 N N N N N 1077 -7 5 -0.65 28006829 26005 59.44 1084 1093 1070 1409 759 1084 1076.98 2.08 0 -7106 1104 1093 1085 1074 1066 1099 1080 68 325 500 650 1 1 13512009 146 -1.97 0.66 12 0.19 -547.00 1636.00 3985 20240221 -72.97 943 20241114 14.21 1380 -21.96 20250114 1006 7.06 20250131 3505 -69.27 20240805 400 169.25 20240517 0.00 N 060260 500 67 억 280973 N N 0 N 00 N
6 20250212 120542 57 100.00 KOSDAQ 화학 N N N N N 1077 -7 5 -0.65 26840673 24922 56.97 1084 1093 1070 1409 759 1084 1076.99 2.08 0 -6997 1104 1093 1085 1074 1066 1099 1080 68 325 500 650 1 1 13512009 146 -1.97 0.66 12 0.18 -547.00 1636.00 3985 20240221 -72.97 943 20241114 14.21 1380 -21.96 20250114 1006 7.06 20250131 3505 -69.27 20240805 400 169.25 20240517 0.00 N 060260 500 67 억 280973 N N 0 N 00 N
7 20250212 110540 57 100.00 KOSDAQ 화학 N N N N N 1081 -3 5 -0.28 24905362 23128 52.87 1084 1093 1070 1409 759 1084 1076.85 2.08 0 -6013 1104 1093 1085 1074 1066 1099 1080 68 325 500 650 1 1 13512009 146 -1.98 0.66 12 0.17 -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 280973 N N 0 N 00 N
8 20250212 100542 57 100.00 KOSDAQ 화학 N N N N N 1076 -8 5 -0.74 20068701 18638 42.60 1084 1093 1070 1409 759 1084 1076.76 2.08 0 -6852 1104 1093 1085 1074 1066 1099 1080 68 325 500 650 1 1 13512009 145 -1.97 0.66 12 0.14 -547.00 1636.00 3985 20240221 -73.00 943 20241114 14.10 1380 -22.03 20250114 1006 6.96 20250131 3505 -69.30 20240805 400 169.00 20240517 0.00 N 060260 500 67 억 280973 N N 0 N 00 N
9 20250212 090545 57 100.00 KOSDAQ 화학 N N N N N 1093 9 2 0.83 4503497 4160 9.51 1084 1093 1080 1409 759 1084 1082.57 2.08 0 -1137 1104 1093 1085 1074 1066 1099 1080 68 325 500 650 1 1 13512009 148 -2.00 0.67 12 0.03 -547.00 1636.00 3985 20240221 -72.57 943 20241114 15.91 1380 -20.80 20250114 1006 8.65 20250131 3505 -68.82 20240805 400 173.25 20240517 0.00 N 060260 500 67 억 280973 N N 0 N 00 N
10 20250211 160543 57 100.00 KOSDAQ 화학 N N N N N 1084 6 2 0.56 47435707 43724 73.84 1078 1096 1077 1401 755 1078 1084.89 2.08 0 570 1110 1094 1077 1061 1044 1085 1052 68 323 500 640 1 1 13512009 146 -1.98 0.66 12 0.32 -547.00 1636.00 3985 20240221 -72.80 943 20241114 14.95 1380 -21.45 20250114 1006 7.75 20250131 3505 -69.07 20240805 400 171.00 20240517 0.00 N 060260 500 67 억 280375 N N 0 N 00 N
11 20250211 150542 57 100.00 KOSDAQ 화학 N N N N N 1087 9 2 0.83 42601278 39282 66.34 1078 1096 1077 1401 755 1078 1084.50 2.08 0 513 1110 1094 1077 1061 1044 1085 1052 68 323 500 640 1 1 13512009 147 -1.99 0.66 12 0.29 -547.00 1636.00 3985 20240221 -72.72 943 20241114 15.27 1380 -21.23 20250114 1006 8.05 20250131 3505 -68.99 20240805 400 171.75 20240517 0.00 N 060260 500 67 억 280375 N N 0 N 00 N
12 20250211 140543 57 100.00 KOSDAQ 화학 N N N N N 1080 2 2 0.19 35227763 32498 54.89 1078 1096 1077 1401 755 1078 1084.00 2.08 0 -392 1110 1094 1077 1061 1044 1085 1052 68 323 500 640 1 1 13512009 146 -1.97 0.66 12 0.24 -547.00 1636.00 3985 20240221 -72.90 943 20241114 14.53 1380 -21.74 20250114 1006 7.36 20250131 3505 -69.19 20240805 400 170.00 20240517 0.00 N 060260 500 67 억 280375 N N 0 N 00 N