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
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
20250306,160645,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10880,-60,5,-0.55,1554566500,141351,136.56,10910,11230,10700,14220,7660,10940,10997.93,1.88,0,8503,11293,11116,10963,10786,10633,11205,10875,61,3280,500,7000,10,1,12203280,1328,23.65,1.87,12,1.16,460.00,5827.00,24200,20240614,-55.04,7410,20240416,46.83,12760,-14.73,20250227,9060,20.09,20250102,24200,-55.04,20240614,7410,46.83,20240416,2.66,N,086710,500,61 억,,229045,N,N,0,N,00,N
20250306,150644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10890,-50,5,-0.46,1509393540,137202,132.55,10910,11230,10700,14220,7660,10940,11001.25,1.88,0,7887,11293,11116,10963,10786,10633,11205,10875,61,3280,500,7000,10,1,12203280,1329,23.67,1.87,12,1.12,460.00,5827.00,24200,20240614,-55.00,7410,20240416,46.96,12760,-14.66,20250227,9060,20.20,20250102,24200,-55.00,20240614,7410,46.96,20240416,2.66,N,086710,500,61 억,,229045,N,N,0,N,00,N
20250306,140643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11020,80,2,0.73,1345422560,122163,118.02,10910,11230,10700,14220,7660,10940,11013.34,1.88,0,8200,11293,11116,10963,10786,10633,11205,10875,61,3280,500,7000,10,1,12203280,1345,23.96,1.89,12,1.00,460.00,5827.00,24200,20240614,-54.46,7410,20240416,48.72,12760,-13.64,20250227,9060,21.63,20250102,24200,-54.46,20240614,7410,48.72,20240416,2.66,N,086710,500,61 억,,229045,N,N,0,N,00,N
20250306,130645,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11000,60,2,0.55,1218423100,110596,106.85,10910,11230,10700,14220,7660,10940,11016.88,1.88,0,10716,11293,11116,10963,10786,10633,11205,10875,61,3280,500,7000,10,1,12203280,1342,23.91,1.89,12,0.91,460.00,5827.00,24200,20240614,-54.55,7410,20240416,48.45,12760,-13.79,20250227,9060,21.41,20250102,24200,-54.55,20240614,7410,48.45,20240416,2.66,N,086710,500,61 억,,229045,N,N,0,N,00,N
20250306,120643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11190,250,2,2.29,1034977000,94061,90.87,10910,11230,10700,14220,7660,10940,11003.25,1.88,0,13888,11293,11116,10963,10786,10633,11205,10875,61,3280,500,7000,10,1,12203280,1366,24.33,1.92,12,0.77,460.00,5827.00,24200,20240614,-53.76,7410,20240416,51.01,12760,-12.30,20250227,9060,23.51,20250102,24200,-53.76,20240614,7410,51.01,20240416,2.66,N,086710,500,61 억,,229045,N,N,0,N,00,N
20250306,110641,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11210,270,2,2.47,925718900,84276,81.42,10910,11230,10700,14220,7660,10940,10984.37,1.88,0,12841,11293,11116,10963,10786,10633,11205,10875,61,3280,500,7000,10,1,12203280,1368,24.37,1.92,12,0.69,460.00,5827.00,24200,20240614,-53.68,7410,20240416,51.28,12760,-12.15,20250227,9060,23.73,20250102,24200,-53.68,20240614,7410,51.28,20240416,2.66,N,086710,500,61 억,,229045,N,N,0,N,00,N
20250306,100643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10960,20,2,0.18,459399050,42439,41.00,10910,11080,10700,14220,7660,10940,10824.93,1.88,0,14941,11293,11116,10963,10786,10633,11205,10875,61,3280,500,7000,10,1,12203280,1337,23.83,1.88,12,0.35,460.00,5827.00,24200,20240614,-54.71,7410,20240416,47.91,12760,-14.11,20250227,9060,20.97,20250102,24200,-54.71,20240614,7410,47.91,20240416,2.66,N,086710,500,61 억,,229045,N,N,0,N,00,N
20250306,090647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10825,-115,5,-1.05,84355315,7748,7.49,10910,11080,10800,14220,7660,10940,10887.37,1.88,0,-83,11293,11116,10963,10786,10633,11205,10875,61,3280,500,7000,10,1,12203280,1321,23.53,1.86,12,0.06,460.00,5827.00,24200,20240614,-55.27,7410,20240416,46.09,12760,-15.16,20250227,9060,19.48,20250102,24200,-55.27,20240614,7410,46.09,20240416,2.66,N,086710,500,61 억,,229045,N,N,0,N,00,N
20250305,160636,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10940,60,2,0.55,1124788440,103114,48.65,10810,11140,10810,14140,7620,10880,10907.89,1.74,0,16244,11753,11316,11063,10626,10373,11190,10500,61,3260,500,6960,10,1,12203280,1335,23.78,1.88,12,0.84,460.00,5827.00,24200,20240614,-54.79,7410,20240416,47.64,12760,-14.26,20250227,9060,20.75,20250102,24200,-54.79,20240614,7410,47.64,20240416,2.78,N,086710,500,61 억,,212790,N,N,0,N,00,N
20250305,150639,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10960,80,2,0.74,1093498650,100253,47.30,10810,11140,10810,14140,7620,10880,10907.39,1.74,0,16592,11753,11316,11063,10626,10373,11190,10500,61,3260,500,6960,10,1,12203280,1337,23.83,1.88,12,0.82,460.00,5827.00,24200,20240614,-54.71,7410,20240416,47.91,12760,-14.11,20250227,9060,20.97,20250102,24200,-54.71,20240614,7410,47.91,20240416,2.78,N,086710,500,61 억,,212790,N,N,0,N,00,N
20250305,140638,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10860,-20,5,-0.18,997378730,91407,43.13,10810,11140,10810,14140,7620,10880,10911.41,1.74,0,15358,11753,11316,11063,10626,10373,11190,10500,61,3260,500,6960,10,1,12203280,1325,23.61,1.86,12,0.75,460.00,5827.00,24200,20240614,-55.12,7410,20240416,46.56,12760,-14.89,20250227,9060,19.87,20250102,24200,-55.12,20240614,7410,46.56,20240416,2.78,N,086710,500,61 억,,212790,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 160645 55 60.00 KOSDAQ 화학 N N N Y 60 N 10880 -60 5 -0.55 1554566500 141351 136.56 10910 11230 10700 14220 7660 10940 10997.93 1.88 0 8503 11293 11116 10963 10786 10633 11205 10875 61 3280 500 7000 10 1 12203280 1328 23.65 1.87 12 1.16 460.00 5827.00 24200 20240614 -55.04 7410 20240416 46.83 12760 -14.73 20250227 9060 20.09 20250102 24200 -55.04 20240614 7410 46.83 20240416 2.66 N 086710 500 61 억 229045 N N 0 N 00 N
3 20250306 150644 55 60.00 KOSDAQ 화학 N N N Y 60 N 10890 -50 5 -0.46 1509393540 137202 132.55 10910 11230 10700 14220 7660 10940 11001.25 1.88 0 7887 11293 11116 10963 10786 10633 11205 10875 61 3280 500 7000 10 1 12203280 1329 23.67 1.87 12 1.12 460.00 5827.00 24200 20240614 -55.00 7410 20240416 46.96 12760 -14.66 20250227 9060 20.20 20250102 24200 -55.00 20240614 7410 46.96 20240416 2.66 N 086710 500 61 억 229045 N N 0 N 00 N
4 20250306 140643 55 60.00 KOSDAQ 화학 N N N Y 60 N 11020 80 2 0.73 1345422560 122163 118.02 10910 11230 10700 14220 7660 10940 11013.34 1.88 0 8200 11293 11116 10963 10786 10633 11205 10875 61 3280 500 7000 10 1 12203280 1345 23.96 1.89 12 1.00 460.00 5827.00 24200 20240614 -54.46 7410 20240416 48.72 12760 -13.64 20250227 9060 21.63 20250102 24200 -54.46 20240614 7410 48.72 20240416 2.66 N 086710 500 61 억 229045 N N 0 N 00 N
5 20250306 130645 55 60.00 KOSDAQ 화학 N N N Y 60 N 11000 60 2 0.55 1218423100 110596 106.85 10910 11230 10700 14220 7660 10940 11016.88 1.88 0 10716 11293 11116 10963 10786 10633 11205 10875 61 3280 500 7000 10 1 12203280 1342 23.91 1.89 12 0.91 460.00 5827.00 24200 20240614 -54.55 7410 20240416 48.45 12760 -13.79 20250227 9060 21.41 20250102 24200 -54.55 20240614 7410 48.45 20240416 2.66 N 086710 500 61 억 229045 N N 0 N 00 N
6 20250306 120643 55 60.00 KOSDAQ 화학 N N N Y 60 N 11190 250 2 2.29 1034977000 94061 90.87 10910 11230 10700 14220 7660 10940 11003.25 1.88 0 13888 11293 11116 10963 10786 10633 11205 10875 61 3280 500 7000 10 1 12203280 1366 24.33 1.92 12 0.77 460.00 5827.00 24200 20240614 -53.76 7410 20240416 51.01 12760 -12.30 20250227 9060 23.51 20250102 24200 -53.76 20240614 7410 51.01 20240416 2.66 N 086710 500 61 억 229045 N N 0 N 00 N
7 20250306 110641 55 60.00 KOSDAQ 화학 N N N Y 60 N 11210 270 2 2.47 925718900 84276 81.42 10910 11230 10700 14220 7660 10940 10984.37 1.88 0 12841 11293 11116 10963 10786 10633 11205 10875 61 3280 500 7000 10 1 12203280 1368 24.37 1.92 12 0.69 460.00 5827.00 24200 20240614 -53.68 7410 20240416 51.28 12760 -12.15 20250227 9060 23.73 20250102 24200 -53.68 20240614 7410 51.28 20240416 2.66 N 086710 500 61 억 229045 N N 0 N 00 N
8 20250306 100643 55 60.00 KOSDAQ 화학 N N N Y 60 N 10960 20 2 0.18 459399050 42439 41.00 10910 11080 10700 14220 7660 10940 10824.93 1.88 0 14941 11293 11116 10963 10786 10633 11205 10875 61 3280 500 7000 10 1 12203280 1337 23.83 1.88 12 0.35 460.00 5827.00 24200 20240614 -54.71 7410 20240416 47.91 12760 -14.11 20250227 9060 20.97 20250102 24200 -54.71 20240614 7410 47.91 20240416 2.66 N 086710 500 61 억 229045 N N 0 N 00 N
9 20250306 090647 55 60.00 KOSDAQ 화학 N N N Y 60 N 10825 -115 5 -1.05 84355315 7748 7.49 10910 11080 10800 14220 7660 10940 10887.37 1.88 0 -83 11293 11116 10963 10786 10633 11205 10875 61 3280 500 7000 10 1 12203280 1321 23.53 1.86 12 0.06 460.00 5827.00 24200 20240614 -55.27 7410 20240416 46.09 12760 -15.16 20250227 9060 19.48 20250102 24200 -55.27 20240614 7410 46.09 20240416 2.66 N 086710 500 61 억 229045 N N 0 N 00 N
10 20250305 160636 55 60.00 KOSDAQ 화학 N N N Y 60 N 10940 60 2 0.55 1124788440 103114 48.65 10810 11140 10810 14140 7620 10880 10907.89 1.74 0 16244 11753 11316 11063 10626 10373 11190 10500 61 3260 500 6960 10 1 12203280 1335 23.78 1.88 12 0.84 460.00 5827.00 24200 20240614 -54.79 7410 20240416 47.64 12760 -14.26 20250227 9060 20.75 20250102 24200 -54.79 20240614 7410 47.64 20240416 2.78 N 086710 500 61 억 212790 N N 0 N 00 N
11 20250305 150639 55 60.00 KOSDAQ 화학 N N N Y 60 N 10960 80 2 0.74 1093498650 100253 47.30 10810 11140 10810 14140 7620 10880 10907.39 1.74 0 16592 11753 11316 11063 10626 10373 11190 10500 61 3260 500 6960 10 1 12203280 1337 23.83 1.88 12 0.82 460.00 5827.00 24200 20240614 -54.71 7410 20240416 47.91 12760 -14.11 20250227 9060 20.97 20250102 24200 -54.71 20240614 7410 47.91 20240416 2.78 N 086710 500 61 억 212790 N N 0 N 00 N
12 20250305 140638 55 60.00 KOSDAQ 화학 N N N Y 60 N 10860 -20 5 -0.18 997378730 91407 43.13 10810 11140 10810 14140 7620 10880 10911.41 1.74 0 15358 11753 11316 11063 10626 10373 11190 10500 61 3260 500 6960 10 1 12203280 1325 23.61 1.86 12 0.75 460.00 5827.00 24200 20240614 -55.12 7410 20240416 46.56 12760 -14.89 20250227 9060 19.87 20250102 24200 -55.12 20240614 7410 46.56 20240416 2.78 N 086710 500 61 억 212790 N N 0 N 00 N