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
086710/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
20250221,160713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11120,820,2,7.96,3117845230,287617,126.96,10490,11290,10350,13390,7210,10300,10839.65,4.05,0,2708,11053,10676,10403,10026,9753,10540,9890,61,3090,500,6590,10,1,12203280,1357,24.17,1.91,12,2.36,460.00,5827.00,24200,20240614,-54.05,7410,20240416,50.07,11290,-1.51,20250221,9060,22.74,20250102,24200,-54.05,20240614,7410,50.07,20240416,2.45,N,086710,500,61 억,,494427,N,N,0,N,00,N
20250221,150716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11080,780,2,7.57,2733058790,253281,111.80,10490,11290,10350,13390,7210,10300,10790.62,4.05,0,1182,11053,10676,10403,10026,9753,10540,9890,61,3090,500,6590,10,1,12203280,1352,24.09,1.90,12,2.08,460.00,5827.00,24200,20240614,-54.21,7410,20240416,49.53,11290,-1.86,20250221,9060,22.30,20250102,24200,-54.21,20240614,7410,49.53,20240416,2.45,N,086710,500,61 억,,494427,N,N,0,N,00,N
20250221,140715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10540,240,2,2.33,941879850,89622,39.56,10490,10680,10350,13390,7210,10300,10509.47,4.05,0,-16605,11053,10676,10403,10026,9753,10540,9890,61,3090,500,6590,10,1,12203280,1286,22.91,1.81,12,0.73,460.00,5827.00,24200,20240614,-56.45,7410,20240416,42.24,10780,-2.23,20250220,9060,16.34,20250102,24200,-56.45,20240614,7410,42.24,20240416,2.45,N,086710,500,61 억,,494427,N,N,0,N,00,N
20250221,130714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10540,240,2,2.33,792471040,75491,33.32,10490,10680,10350,13390,7210,10300,10497.56,4.05,0,-15244,11053,10676,10403,10026,9753,10540,9890,61,3090,500,6590,10,1,12203280,1286,22.91,1.81,12,0.62,460.00,5827.00,24200,20240614,-56.45,7410,20240416,42.24,10780,-2.23,20250220,9060,16.34,20250102,24200,-56.45,20240614,7410,42.24,20240416,2.45,N,086710,500,61 억,,494427,N,N,0,N,00,N
20250221,120715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10500,200,2,1.94,715238390,68133,30.08,10490,10680,10350,13390,7210,10300,10497.68,4.05,0,-13147,11053,10676,10403,10026,9753,10540,9890,61,3090,500,6590,10,1,12203280,1281,22.83,1.80,12,0.56,460.00,5827.00,24200,20240614,-56.61,7410,20240416,41.70,10780,-2.60,20250220,9060,15.89,20250102,24200,-56.61,20240614,7410,41.70,20240416,2.45,N,086710,500,61 억,,494427,N,N,0,N,00,N
20250221,110712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10520,220,2,2.14,638306510,60824,26.85,10490,10680,10350,13390,7210,10300,10494.32,4.05,0,-12381,11053,10676,10403,10026,9753,10540,9890,61,3090,500,6590,10,1,12203280,1284,22.87,1.81,12,0.50,460.00,5827.00,24200,20240614,-56.53,7410,20240416,41.97,10780,-2.41,20250220,9060,16.11,20250102,24200,-56.53,20240614,7410,41.97,20240416,2.45,N,086710,500,61 억,,494427,N,N,0,N,00,N
20250221,100714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10430,130,2,1.26,453279580,43268,19.10,10490,10680,10350,13390,7210,10300,10476.09,4.05,0,-11595,11053,10676,10403,10026,9753,10540,9890,61,3090,500,6590,10,1,12203280,1273,22.67,1.79,12,0.35,460.00,5827.00,24200,20240614,-56.90,7410,20240416,40.76,10780,-3.25,20250220,9060,15.12,20250102,24200,-56.90,20240614,7410,40.76,20240416,2.45,N,086710,500,61 억,,494427,N,N,0,N,00,N
20250221,090715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10450,150,2,1.46,205387170,19485,8.60,10490,10680,10410,13390,7210,10300,10540.78,4.05,0,-6460,11053,10676,10403,10026,9753,10540,9890,61,3090,500,6590,10,1,12203280,1275,22.72,1.79,12,0.16,460.00,5827.00,24200,20240614,-56.82,7410,20240416,41.03,10780,-3.06,20250220,9060,15.34,20250102,24200,-56.82,20240614,7410,41.03,20240416,2.45,N,086710,500,61 억,,494427,N,N,0,N,00,N
20250220,160710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10300,50,2,0.49,2380380670,226265,293.12,10550,10780,10130,13320,7180,10250,10520.40,4.14,0,-11181,10503,10376,10183,10056,9863,10440,10120,61,3070,500,6560,10,1,12203280,1257,22.39,1.77,12,1.85,460.00,5827.00,24200,20240614,-57.44,7410,20240416,39.00,10780,-4.45,20250220,9060,13.69,20250102,24200,-57.44,20240614,7410,39.00,20240416,2.50,N,086710,500,61 억,,504926,N,N,0,N,00,N
20250220,150712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10350,100,2,0.98,2335746540,221938,287.52,10550,10780,10130,13320,7180,10250,10524.32,4.14,0,-10070,10503,10376,10183,10056,9863,10440,10120,61,3070,500,6560,10,1,12203280,1263,22.50,1.78,12,1.82,460.00,5827.00,24200,20240614,-57.23,7410,20240416,39.68,10780,-3.99,20250220,9060,14.24,20250102,24200,-57.23,20240614,7410,39.68,20240416,2.50,N,086710,500,61 억,,504926,N,N,0,N,00,N
20250220,140713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10320,70,2,0.68,2105582400,199473,258.41,10550,10780,10270,13320,7180,10250,10555.73,4.14,0,-13155,10503,10376,10183,10056,9863,10440,10120,61,3070,500,6560,10,1,12203280,1259,22.43,1.77,12,1.63,460.00,5827.00,24200,20240614,-57.36,7410,20240416,39.27,10780,-4.27,20250220,9060,13.91,20250102,24200,-57.36,20240614,7410,39.27,20240416,2.50,N,086710,500,61 억,,504926,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 160713 55 60.00 KOSDAQ 화학 N N N Y 60 N 11120 820 2 7.96 3117845230 287617 126.96 10490 11290 10350 13390 7210 10300 10839.65 4.05 0 2708 11053 10676 10403 10026 9753 10540 9890 61 3090 500 6590 10 1 12203280 1357 24.17 1.91 12 2.36 460.00 5827.00 24200 20240614 -54.05 7410 20240416 50.07 11290 -1.51 20250221 9060 22.74 20250102 24200 -54.05 20240614 7410 50.07 20240416 2.45 N 086710 500 61 억 494427 N N 0 N 00 N
3 20250221 150716 55 60.00 KOSDAQ 화학 N N N Y 60 N 11080 780 2 7.57 2733058790 253281 111.80 10490 11290 10350 13390 7210 10300 10790.62 4.05 0 1182 11053 10676 10403 10026 9753 10540 9890 61 3090 500 6590 10 1 12203280 1352 24.09 1.90 12 2.08 460.00 5827.00 24200 20240614 -54.21 7410 20240416 49.53 11290 -1.86 20250221 9060 22.30 20250102 24200 -54.21 20240614 7410 49.53 20240416 2.45 N 086710 500 61 억 494427 N N 0 N 00 N
4 20250221 140715 55 60.00 KOSDAQ 화학 N N N Y 60 N 10540 240 2 2.33 941879850 89622 39.56 10490 10680 10350 13390 7210 10300 10509.47 4.05 0 -16605 11053 10676 10403 10026 9753 10540 9890 61 3090 500 6590 10 1 12203280 1286 22.91 1.81 12 0.73 460.00 5827.00 24200 20240614 -56.45 7410 20240416 42.24 10780 -2.23 20250220 9060 16.34 20250102 24200 -56.45 20240614 7410 42.24 20240416 2.45 N 086710 500 61 억 494427 N N 0 N 00 N
5 20250221 130714 55 60.00 KOSDAQ 화학 N N N Y 60 N 10540 240 2 2.33 792471040 75491 33.32 10490 10680 10350 13390 7210 10300 10497.56 4.05 0 -15244 11053 10676 10403 10026 9753 10540 9890 61 3090 500 6590 10 1 12203280 1286 22.91 1.81 12 0.62 460.00 5827.00 24200 20240614 -56.45 7410 20240416 42.24 10780 -2.23 20250220 9060 16.34 20250102 24200 -56.45 20240614 7410 42.24 20240416 2.45 N 086710 500 61 억 494427 N N 0 N 00 N
6 20250221 120715 55 60.00 KOSDAQ 화학 N N N Y 60 N 10500 200 2 1.94 715238390 68133 30.08 10490 10680 10350 13390 7210 10300 10497.68 4.05 0 -13147 11053 10676 10403 10026 9753 10540 9890 61 3090 500 6590 10 1 12203280 1281 22.83 1.80 12 0.56 460.00 5827.00 24200 20240614 -56.61 7410 20240416 41.70 10780 -2.60 20250220 9060 15.89 20250102 24200 -56.61 20240614 7410 41.70 20240416 2.45 N 086710 500 61 억 494427 N N 0 N 00 N
7 20250221 110712 55 60.00 KOSDAQ 화학 N N N Y 60 N 10520 220 2 2.14 638306510 60824 26.85 10490 10680 10350 13390 7210 10300 10494.32 4.05 0 -12381 11053 10676 10403 10026 9753 10540 9890 61 3090 500 6590 10 1 12203280 1284 22.87 1.81 12 0.50 460.00 5827.00 24200 20240614 -56.53 7410 20240416 41.97 10780 -2.41 20250220 9060 16.11 20250102 24200 -56.53 20240614 7410 41.97 20240416 2.45 N 086710 500 61 억 494427 N N 0 N 00 N
8 20250221 100714 55 60.00 KOSDAQ 화학 N N N Y 60 N 10430 130 2 1.26 453279580 43268 19.10 10490 10680 10350 13390 7210 10300 10476.09 4.05 0 -11595 11053 10676 10403 10026 9753 10540 9890 61 3090 500 6590 10 1 12203280 1273 22.67 1.79 12 0.35 460.00 5827.00 24200 20240614 -56.90 7410 20240416 40.76 10780 -3.25 20250220 9060 15.12 20250102 24200 -56.90 20240614 7410 40.76 20240416 2.45 N 086710 500 61 억 494427 N N 0 N 00 N
9 20250221 090715 55 60.00 KOSDAQ 화학 N N N Y 60 N 10450 150 2 1.46 205387170 19485 8.60 10490 10680 10410 13390 7210 10300 10540.78 4.05 0 -6460 11053 10676 10403 10026 9753 10540 9890 61 3090 500 6590 10 1 12203280 1275 22.72 1.79 12 0.16 460.00 5827.00 24200 20240614 -56.82 7410 20240416 41.03 10780 -3.06 20250220 9060 15.34 20250102 24200 -56.82 20240614 7410 41.03 20240416 2.45 N 086710 500 61 억 494427 N N 0 N 00 N
10 20250220 160710 55 60.00 KOSDAQ 화학 N N N Y 60 N 10300 50 2 0.49 2380380670 226265 293.12 10550 10780 10130 13320 7180 10250 10520.40 4.14 0 -11181 10503 10376 10183 10056 9863 10440 10120 61 3070 500 6560 10 1 12203280 1257 22.39 1.77 12 1.85 460.00 5827.00 24200 20240614 -57.44 7410 20240416 39.00 10780 -4.45 20250220 9060 13.69 20250102 24200 -57.44 20240614 7410 39.00 20240416 2.50 N 086710 500 61 억 504926 N N 0 N 00 N
11 20250220 150712 55 60.00 KOSDAQ 화학 N N N Y 60 N 10350 100 2 0.98 2335746540 221938 287.52 10550 10780 10130 13320 7180 10250 10524.32 4.14 0 -10070 10503 10376 10183 10056 9863 10440 10120 61 3070 500 6560 10 1 12203280 1263 22.50 1.78 12 1.82 460.00 5827.00 24200 20240614 -57.23 7410 20240416 39.68 10780 -3.99 20250220 9060 14.24 20250102 24200 -57.23 20240614 7410 39.68 20240416 2.50 N 086710 500 61 억 504926 N N 0 N 00 N
12 20250220 140713 55 60.00 KOSDAQ 화학 N N N Y 60 N 10320 70 2 0.68 2105582400 199473 258.41 10550 10780 10270 13320 7180 10250 10555.73 4.14 0 -13155 10503 10376 10183 10056 9863 10440 10120 61 3070 500 6560 10 1 12203280 1259 22.43 1.77 12 1.63 460.00 5827.00 24200 20240614 -57.36 7410 20240416 39.27 10780 -4.27 20250220 9060 13.91 20250102 24200 -57.36 20240614 7410 39.27 20240416 2.50 N 086710 500 61 억 504926 N N 0 N 00 N