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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10890,-440,5,-3.88,1879452860,170720,20.31,11270,11390,10820,14720,7940,11330,11009.12,2.37,0,-36551,12776,12052,11346,10622,9916,12415,10985,61,3390,500,7250,10,1,12203280,1329,23.67,1.87,12,1.40,460.00,5827.00,24200,20240614,-55.00,7410,20240416,46.96,12760,-14.66,20250227,9060,20.20,20250102,24200,-55.00,20240614,7410,46.96,20240416,2.69,N,086710,500,61 억,,289322,N,N,0,N,00,N
20250313,150701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10880,-450,5,-3.97,1771858670,160814,19.13,11270,11390,10860,14720,7940,11330,11018.06,2.37,0,-33951,12776,12052,11346,10622,9916,12415,10985,61,3390,500,7250,10,1,12203280,1328,23.65,1.87,12,1.32,460.00,5827.00,24200,20240614,-55.04,7410,20240416,46.83,12760,-14.73,20250227,9060,20.09,20250102,24200,-55.04,20240614,7410,46.83,20240416,2.69,N,086710,500,61 억,,289322,N,N,0,N,00,N
20250313,140700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10930,-400,5,-3.53,1616236275,146552,17.44,11270,11390,10900,14720,7940,11330,11028.41,2.37,0,-27786,12776,12052,11346,10622,9916,12415,10985,61,3390,500,7250,10,1,12203280,1334,23.76,1.88,12,1.20,460.00,5827.00,24200,20240614,-54.83,7410,20240416,47.50,12760,-14.34,20250227,9060,20.64,20250102,24200,-54.83,20240614,7410,47.50,20240416,2.69,N,086710,500,61 억,,289322,N,N,0,N,00,N
20250313,130700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10900,-430,5,-3.80,1514678725,137258,16.33,11270,11390,10900,14720,7940,11330,11035.26,2.37,0,-24550,12776,12052,11346,10622,9916,12415,10985,61,3390,500,7250,10,1,12203280,1330,23.70,1.87,12,1.12,460.00,5827.00,24200,20240614,-54.96,7410,20240416,47.10,12760,-14.58,20250227,9060,20.31,20250102,24200,-54.96,20240614,7410,47.10,20240416,2.69,N,086710,500,61 억,,289322,N,N,0,N,00,N
20250313,120700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10970,-360,5,-3.18,1285127340,116310,13.84,11270,11390,10960,14720,7940,11330,11049.15,2.37,0,-19608,12776,12052,11346,10622,9916,12415,10985,61,3390,500,7250,10,1,12203280,1339,23.85,1.88,12,0.95,460.00,5827.00,24200,20240614,-54.67,7410,20240416,48.04,12760,-14.03,20250227,9060,21.08,20250102,24200,-54.67,20240614,7410,48.04,20240416,2.69,N,086710,500,61 억,,289322,N,N,0,N,00,N
20250313,110700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11000,-330,5,-2.91,941648210,85059,10.12,11270,11390,10960,14720,7940,11330,11070.52,2.37,0,-12154,12776,12052,11346,10622,9916,12415,10985,61,3390,500,7250,10,1,12203280,1342,23.91,1.89,12,0.70,460.00,5827.00,24200,20240614,-54.55,7410,20240416,48.45,12760,-13.79,20250227,9060,21.41,20250102,24200,-54.55,20240614,7410,48.45,20240416,2.69,N,086710,500,61 억,,289322,N,N,0,N,00,N
20250313,100700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11010,-320,5,-2.82,629545615,56708,6.75,11270,11390,10960,14720,7940,11330,11101.52,2.37,0,-9779,12776,12052,11346,10622,9916,12415,10985,61,3390,500,7250,10,1,12203280,1344,23.93,1.89,12,0.46,460.00,5827.00,24200,20240614,-54.50,7410,20240416,48.58,12760,-13.71,20250227,9060,21.52,20250102,24200,-54.50,20240614,7410,48.58,20240416,2.69,N,086710,500,61 억,,289322,N,N,0,N,00,N
20250313,090701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11190,-140,5,-1.24,143383035,12748,1.52,11270,11390,11190,14720,7940,11330,11247.47,2.37,0,-2958,12776,12052,11346,10622,9916,12415,10985,61,3390,500,7250,10,1,12203280,1366,24.33,1.92,12,0.10,460.00,5827.00,24200,20240614,-53.76,7410,20240416,51.01,12760,-12.30,20250227,9060,23.51,20250102,24200,-53.76,20240614,7410,51.01,20240416,2.69,N,086710,500,61 억,,289322,N,N,0,N,00,N
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
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 20250313 160700 55 60.00 KOSDAQ 화학 N N N Y 60 N 10890 -440 5 -3.88 1879452860 170720 20.31 11270 11390 10820 14720 7940 11330 11009.12 2.37 0 -36551 12776 12052 11346 10622 9916 12415 10985 61 3390 500 7250 10 1 12203280 1329 23.67 1.87 12 1.40 460.00 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 2.69 N 086710 500 61 억 289322 N N 0 N 00 N
3 20250313 150701 55 60.00 KOSDAQ 화학 N N N Y 60 N 10880 -450 5 -3.97 1771858670 160814 19.13 11270 11390 10860 14720 7940 11330 11018.06 2.37 0 -33951 12776 12052 11346 10622 9916 12415 10985 61 3390 500 7250 10 1 12203280 1328 23.65 1.87 12 1.32 460.00 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 2.69 N 086710 500 61 억 289322 N N 0 N 00 N
4 20250313 140700 55 60.00 KOSDAQ 화학 N N N Y 60 N 10930 -400 5 -3.53 1616236275 146552 17.44 11270 11390 10900 14720 7940 11330 11028.41 2.37 0 -27786 12776 12052 11346 10622 9916 12415 10985 61 3390 500 7250 10 1 12203280 1334 23.76 1.88 12 1.20 460.00 5827.00 24200 20240614 -54.83 7410 20240416 47.50 12760 -14.34 20250227 9060 20.64 20250102 24200 -54.83 20240614 7410 47.50 20240416 2.69 N 086710 500 61 억 289322 N N 0 N 00 N
5 20250313 130700 55 60.00 KOSDAQ 화학 N N N Y 60 N 10900 -430 5 -3.80 1514678725 137258 16.33 11270 11390 10900 14720 7940 11330 11035.26 2.37 0 -24550 12776 12052 11346 10622 9916 12415 10985 61 3390 500 7250 10 1 12203280 1330 23.70 1.87 12 1.12 460.00 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 2.69 N 086710 500 61 억 289322 N N 0 N 00 N
6 20250313 120700 55 60.00 KOSDAQ 화학 N N N Y 60 N 10970 -360 5 -3.18 1285127340 116310 13.84 11270 11390 10960 14720 7940 11330 11049.15 2.37 0 -19608 12776 12052 11346 10622 9916 12415 10985 61 3390 500 7250 10 1 12203280 1339 23.85 1.88 12 0.95 460.00 5827.00 24200 20240614 -54.67 7410 20240416 48.04 12760 -14.03 20250227 9060 21.08 20250102 24200 -54.67 20240614 7410 48.04 20240416 2.69 N 086710 500 61 억 289322 N N 0 N 00 N
7 20250313 110700 55 60.00 KOSDAQ 화학 N N N Y 60 N 11000 -330 5 -2.91 941648210 85059 10.12 11270 11390 10960 14720 7940 11330 11070.52 2.37 0 -12154 12776 12052 11346 10622 9916 12415 10985 61 3390 500 7250 10 1 12203280 1342 23.91 1.89 12 0.70 460.00 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 2.69 N 086710 500 61 억 289322 N N 0 N 00 N
8 20250313 100700 55 60.00 KOSDAQ 화학 N N N Y 60 N 11010 -320 5 -2.82 629545615 56708 6.75 11270 11390 10960 14720 7940 11330 11101.52 2.37 0 -9779 12776 12052 11346 10622 9916 12415 10985 61 3390 500 7250 10 1 12203280 1344 23.93 1.89 12 0.46 460.00 5827.00 24200 20240614 -54.50 7410 20240416 48.58 12760 -13.71 20250227 9060 21.52 20250102 24200 -54.50 20240614 7410 48.58 20240416 2.69 N 086710 500 61 억 289322 N N 0 N 00 N
9 20250313 090701 55 60.00 KOSDAQ 화학 N N N Y 60 N 11190 -140 5 -1.24 143383035 12748 1.52 11270 11390 11190 14720 7940 11330 11247.47 2.37 0 -2958 12776 12052 11346 10622 9916 12415 10985 61 3390 500 7250 10 1 12203280 1366 24.33 1.92 12 0.10 460.00 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 2.69 N 086710 500 61 억 289322 N N 0 N 00 N
10 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
11 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
12 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