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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086710/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
20250312,160656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11330,710,2,6.69,9648617965,837537,674.41,10650,12070,10640,13800,7440,10620,11520.33,1.84,0,67603,10966,10792,10596,10422,10226,10695,10325,61,3180,500,6790,10,1,12203280,1383,24.63,1.94,12,6.86,460.00,5827.00,24200,20240614,-53.18,7410,20240416,52.90,12760,-11.21,20250227,9060,25.06,20250102,24200,-53.18,20240614,7410,52.90,20240416,2.71,N,086710,500,61 억,,224058,N,N,0,N,00,N
20250312,150658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11260,640,2,6.03,9504756525,824773,664.13,10650,12070,10640,13800,7440,10620,11524.09,1.84,0,66430,10966,10792,10596,10422,10226,10695,10325,61,3180,500,6790,10,1,12203280,1374,24.48,1.93,12,6.76,460.00,5827.00,24200,20240614,-53.47,7410,20240416,51.96,12760,-11.76,20250227,9060,24.28,20250102,24200,-53.47,20240614,7410,51.96,20240416,2.71,N,086710,500,61 억,,224058,N,N,0,N,00,N
20250312,140656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11240,620,2,5.84,9194168270,797169,641.90,10650,12070,10640,13800,7440,10620,11533.53,1.84,0,65452,10966,10792,10596,10422,10226,10695,10325,61,3180,500,6790,10,1,12203280,1372,24.43,1.93,12,6.53,460.00,5827.00,24200,20240614,-53.55,7410,20240416,51.69,12760,-11.91,20250227,9060,24.06,20250102,24200,-53.55,20240614,7410,51.69,20240416,2.71,N,086710,500,61 억,,224058,N,N,0,N,00,N
20250312,130656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11380,760,2,7.16,8577575905,742364,597.77,10650,12070,10640,13800,7440,10620,11554.41,1.84,0,49833,10966,10792,10596,10422,10226,10695,10325,61,3180,500,6790,10,1,12203280,1389,24.74,1.95,12,6.08,460.00,5827.00,24200,20240614,-52.98,7410,20240416,53.58,12760,-10.82,20250227,9060,25.61,20250102,24200,-52.98,20240614,7410,53.58,20240416,2.71,N,086710,500,61 억,,224058,N,N,0,N,00,N
20250312,120658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11440,820,2,7.72,6232397980,538188,433.36,10650,12070,10640,13800,7440,10620,11580.34,1.84,0,25295,10966,10792,10596,10422,10226,10695,10325,61,3180,500,6790,10,1,12203280,1396,24.87,1.96,12,4.41,460.00,5827.00,24200,20240614,-52.73,7410,20240416,54.39,12760,-10.34,20250227,9060,26.27,20250102,24200,-52.73,20240614,7410,54.39,20240416,2.71,N,086710,500,61 억,,224058,N,N,0,N,00,N
20250312,110653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11060,440,2,4.14,746110460,68439,55.11,10650,11140,10640,13800,7440,10620,10901.84,1.84,0,26345,10966,10792,10596,10422,10226,10695,10325,61,3180,500,6790,10,1,12203280,1350,24.04,1.90,12,0.56,460.00,5827.00,24200,20240614,-54.30,7410,20240416,49.26,12760,-13.32,20250227,9060,22.08,20250102,24200,-54.30,20240614,7410,49.26,20240416,2.71,N,086710,500,61 억,,224058,N,N,0,N,00,N
20250312,100654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10900,280,2,2.64,372488090,34522,27.80,10650,10930,10640,13800,7440,10620,10789.88,1.84,0,14092,10966,10792,10596,10422,10226,10695,10325,61,3180,500,6790,10,1,12203280,1330,23.70,1.87,12,0.28,460.00,5827.00,24200,20240614,-54.96,7410,20240416,47.10,12760,-14.58,20250227,9060,20.31,20250102,24200,-54.96,20240614,7410,47.10,20240416,2.71,N,086710,500,61 억,,224058,N,N,0,N,00,N
20250312,090700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10650,30,2,0.28,43343010,4058,3.27,10650,10770,10640,13800,7440,10620,10680.89,1.84,0,-521,10966,10792,10596,10422,10226,10695,10325,61,3180,500,6790,10,1,12203280,1300,23.15,1.83,12,0.03,460.00,5827.00,24200,20240614,-55.99,7410,20240416,43.72,12760,-16.54,20250227,9060,17.55,20250102,24200,-55.99,20240614,7410,43.72,20240416,2.71,N,086710,500,61 억,,224058,N,N,0,N,00,N
20250311,160650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10620,-290,5,-2.66,1306304175,123900,131.48,10630,10770,10400,14180,7640,10910,10543.19,1.87,0,-9159,11236,11072,10896,10732,10556,10985,10645,61,3270,500,6980,10,1,12203280,1296,23.09,1.82,12,1.02,460.00,5827.00,24200,20240614,-56.12,7410,20240416,43.32,12760,-16.77,20250227,9060,17.22,20250102,24200,-56.12,20240614,7410,43.32,20240416,2.74,N,086710,500,61 억,,227786,N,N,0,N,00,N
20250311,150654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10620,-290,5,-2.66,1262198055,119743,127.07,10630,10770,10400,14180,7640,10910,10540.88,1.87,0,-8870,11236,11072,10896,10732,10556,10985,10645,61,3270,500,6980,10,1,12203280,1296,23.09,1.82,12,0.98,460.00,5827.00,24200,20240614,-56.12,7410,20240416,43.32,12760,-16.77,20250227,9060,17.22,20250102,24200,-56.12,20240614,7410,43.32,20240416,2.74,N,086710,500,61 억,,227786,N,N,0,N,00,N
20250311,140654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10530,-380,5,-3.48,1097194515,104052,110.42,10630,10770,10400,14180,7640,10910,10544.66,1.87,0,-7722,11236,11072,10896,10732,10556,10985,10645,61,3270,500,6980,10,1,12203280,1285,22.89,1.81,12,0.85,460.00,5827.00,24200,20240614,-56.49,7410,20240416,42.11,12760,-17.48,20250227,9060,16.23,20250102,24200,-56.49,20240614,7410,42.11,20240416,2.74,N,086710,500,61 억,,227786,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 20250312 160656 55 60.00 KOSDAQ 화학 N N N Y 60 N 11330 710 2 6.69 9648617965 837537 674.41 10650 12070 10640 13800 7440 10620 11520.33 1.84 0 67603 10966 10792 10596 10422 10226 10695 10325 61 3180 500 6790 10 1 12203280 1383 24.63 1.94 12 6.86 460.00 5827.00 24200 20240614 -53.18 7410 20240416 52.90 12760 -11.21 20250227 9060 25.06 20250102 24200 -53.18 20240614 7410 52.90 20240416 2.71 N 086710 500 61 억 224058 N N 0 N 00 N
3 20250312 150658 55 60.00 KOSDAQ 화학 N N N Y 60 N 11260 640 2 6.03 9504756525 824773 664.13 10650 12070 10640 13800 7440 10620 11524.09 1.84 0 66430 10966 10792 10596 10422 10226 10695 10325 61 3180 500 6790 10 1 12203280 1374 24.48 1.93 12 6.76 460.00 5827.00 24200 20240614 -53.47 7410 20240416 51.96 12760 -11.76 20250227 9060 24.28 20250102 24200 -53.47 20240614 7410 51.96 20240416 2.71 N 086710 500 61 억 224058 N N 0 N 00 N
4 20250312 140656 55 60.00 KOSDAQ 화학 N N N Y 60 N 11240 620 2 5.84 9194168270 797169 641.90 10650 12070 10640 13800 7440 10620 11533.53 1.84 0 65452 10966 10792 10596 10422 10226 10695 10325 61 3180 500 6790 10 1 12203280 1372 24.43 1.93 12 6.53 460.00 5827.00 24200 20240614 -53.55 7410 20240416 51.69 12760 -11.91 20250227 9060 24.06 20250102 24200 -53.55 20240614 7410 51.69 20240416 2.71 N 086710 500 61 억 224058 N N 0 N 00 N
5 20250312 130656 55 60.00 KOSDAQ 화학 N N N Y 60 N 11380 760 2 7.16 8577575905 742364 597.77 10650 12070 10640 13800 7440 10620 11554.41 1.84 0 49833 10966 10792 10596 10422 10226 10695 10325 61 3180 500 6790 10 1 12203280 1389 24.74 1.95 12 6.08 460.00 5827.00 24200 20240614 -52.98 7410 20240416 53.58 12760 -10.82 20250227 9060 25.61 20250102 24200 -52.98 20240614 7410 53.58 20240416 2.71 N 086710 500 61 억 224058 N N 0 N 00 N
6 20250312 120658 55 60.00 KOSDAQ 화학 N N N Y 60 N 11440 820 2 7.72 6232397980 538188 433.36 10650 12070 10640 13800 7440 10620 11580.34 1.84 0 25295 10966 10792 10596 10422 10226 10695 10325 61 3180 500 6790 10 1 12203280 1396 24.87 1.96 12 4.41 460.00 5827.00 24200 20240614 -52.73 7410 20240416 54.39 12760 -10.34 20250227 9060 26.27 20250102 24200 -52.73 20240614 7410 54.39 20240416 2.71 N 086710 500 61 억 224058 N N 0 N 00 N
7 20250312 110653 55 60.00 KOSDAQ 화학 N N N Y 60 N 11060 440 2 4.14 746110460 68439 55.11 10650 11140 10640 13800 7440 10620 10901.84 1.84 0 26345 10966 10792 10596 10422 10226 10695 10325 61 3180 500 6790 10 1 12203280 1350 24.04 1.90 12 0.56 460.00 5827.00 24200 20240614 -54.30 7410 20240416 49.26 12760 -13.32 20250227 9060 22.08 20250102 24200 -54.30 20240614 7410 49.26 20240416 2.71 N 086710 500 61 억 224058 N N 0 N 00 N
8 20250312 100654 55 60.00 KOSDAQ 화학 N N N Y 60 N 10900 280 2 2.64 372488090 34522 27.80 10650 10930 10640 13800 7440 10620 10789.88 1.84 0 14092 10966 10792 10596 10422 10226 10695 10325 61 3180 500 6790 10 1 12203280 1330 23.70 1.87 12 0.28 460.00 5827.00 24200 20240614 -54.96 7410 20240416 47.10 12760 -14.58 20250227 9060 20.31 20250102 24200 -54.96 20240614 7410 47.10 20240416 2.71 N 086710 500 61 억 224058 N N 0 N 00 N
9 20250312 090700 55 60.00 KOSDAQ 화학 N N N Y 60 N 10650 30 2 0.28 43343010 4058 3.27 10650 10770 10640 13800 7440 10620 10680.89 1.84 0 -521 10966 10792 10596 10422 10226 10695 10325 61 3180 500 6790 10 1 12203280 1300 23.15 1.83 12 0.03 460.00 5827.00 24200 20240614 -55.99 7410 20240416 43.72 12760 -16.54 20250227 9060 17.55 20250102 24200 -55.99 20240614 7410 43.72 20240416 2.71 N 086710 500 61 억 224058 N N 0 N 00 N
10 20250311 160650 55 60.00 KOSDAQ 화학 N N N Y 60 N 10620 -290 5 -2.66 1306304175 123900 131.48 10630 10770 10400 14180 7640 10910 10543.19 1.87 0 -9159 11236 11072 10896 10732 10556 10985 10645 61 3270 500 6980 10 1 12203280 1296 23.09 1.82 12 1.02 460.00 5827.00 24200 20240614 -56.12 7410 20240416 43.32 12760 -16.77 20250227 9060 17.22 20250102 24200 -56.12 20240614 7410 43.32 20240416 2.74 N 086710 500 61 억 227786 N N 0 N 00 N
11 20250311 150654 55 60.00 KOSDAQ 화학 N N N Y 60 N 10620 -290 5 -2.66 1262198055 119743 127.07 10630 10770 10400 14180 7640 10910 10540.88 1.87 0 -8870 11236 11072 10896 10732 10556 10985 10645 61 3270 500 6980 10 1 12203280 1296 23.09 1.82 12 0.98 460.00 5827.00 24200 20240614 -56.12 7410 20240416 43.32 12760 -16.77 20250227 9060 17.22 20250102 24200 -56.12 20240614 7410 43.32 20240416 2.74 N 086710 500 61 억 227786 N N 0 N 00 N
12 20250311 140654 55 60.00 KOSDAQ 화학 N N N Y 60 N 10530 -380 5 -3.48 1097194515 104052 110.42 10630 10770 10400 14180 7640 10910 10544.66 1.87 0 -7722 11236 11072 10896 10732 10556 10985 10645 61 3270 500 6980 10 1 12203280 1285 22.89 1.81 12 0.85 460.00 5827.00 24200 20240614 -56.49 7410 20240416 42.11 12760 -17.48 20250227 9060 16.23 20250102 24200 -56.49 20240614 7410 42.11 20240416 2.74 N 086710 500 61 억 227786 N N 0 N 00 N