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
221980/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
20250306,160927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,0,3,0.00,32627490,2953,119.65,11060,11060,11020,14370,7750,11060,11048.93,0.40,0,4,11166,11112,11016,10962,10866,11140,10990,20,3310,500,8180,10,1,4034800,446,8.39,0.44,12,0.07,1318.00,25414.00,13180,20240823,-16.08,10910,20250228,1.37,11350,-2.56,20250107,10910,1.37,20250228,13180,-16.08,20240823,10910,1.37,20250228,0.69,N,221980,500,20 억,,16179,N,N,0,N,00,N
20250306,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,0,3,0.00,32516890,2943,119.25,11060,11060,11020,14370,7750,11060,11048.89,0.40,0,4,11166,11112,11016,10962,10866,11140,10990,20,3310,500,8180,10,1,4034800,446,8.39,0.44,12,0.07,1318.00,25414.00,13180,20240823,-16.08,10910,20250228,1.37,11350,-2.56,20250107,10910,1.37,20250228,13180,-16.08,20240823,10910,1.37,20250228,0.69,N,221980,500,20 억,,16179,N,N,0,N,00,N
20250306,140926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11050,-10,5,-0.09,22169450,2006,81.28,11060,11060,11020,14370,7750,11060,11051.57,0.40,0,1,11166,11112,11016,10962,10866,11140,10990,20,3310,500,8180,10,1,4034800,446,8.38,0.43,12,0.05,1318.00,25414.00,13180,20240823,-16.16,10910,20250228,1.28,11350,-2.64,20250107,10910,1.28,20250228,13180,-16.16,20240823,10910,1.28,20250228,0.69,N,221980,500,20 억,,16179,N,N,0,N,00,N
20250306,130927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,0,3,0.00,16034900,1451,58.79,11060,11060,11020,14370,7750,11060,11050.93,0.40,0,0,11166,11112,11016,10962,10866,11140,10990,20,3310,500,8180,10,1,4034800,446,8.39,0.44,12,0.04,1318.00,25414.00,13180,20240823,-16.08,10910,20250228,1.37,11350,-2.56,20250107,10910,1.37,20250228,13180,-16.08,20240823,10910,1.37,20250228,0.69,N,221980,500,20 억,,16179,N,N,0,N,00,N
20250306,120926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11050,-10,5,-0.09,15758600,1426,57.78,11060,11060,11020,14370,7750,11060,11050.91,0.40,0,0,11166,11112,11016,10962,10866,11140,10990,20,3310,500,8180,10,1,4034800,446,8.38,0.43,12,0.04,1318.00,25414.00,13180,20240823,-16.16,10910,20250228,1.28,11350,-2.64,20250107,10910,1.28,20250228,13180,-16.16,20240823,10910,1.28,20250228,0.69,N,221980,500,20 억,,16179,N,N,0,N,00,N
20250306,110923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11040,-20,5,-0.18,10123000,916,37.12,11060,11060,11020,14370,7750,11060,11051.31,0.40,0,0,11166,11112,11016,10962,10866,11140,10990,20,3310,500,8180,10,1,4034800,445,8.38,0.43,12,0.02,1318.00,25414.00,13180,20240823,-16.24,10910,20250228,1.19,11350,-2.73,20250107,10910,1.19,20250228,13180,-16.24,20240823,10910,1.19,20250228,0.69,N,221980,500,20 억,,16179,N,N,0,N,00,N
20250306,100925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,0,3,0.00,5441520,492,19.94,11060,11060,11060,14370,7750,11060,11060.00,0.40,0,0,11166,11112,11016,10962,10866,11140,10990,20,3310,500,8180,10,1,4034800,446,8.39,0.44,12,0.01,1318.00,25414.00,13180,20240823,-16.08,10910,20250228,1.37,11350,-2.56,20250107,10910,1.37,20250228,13180,-16.08,20240823,10910,1.37,20250228,0.69,N,221980,500,20 억,,16179,N,N,0,N,00,N
20250306,090928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,0,3,0.00,1482040,134,5.43,11060,11060,11060,14370,7750,11060,11060.00,0.40,0,0,11166,11112,11016,10962,10866,11140,10990,20,3310,500,8180,10,1,4034800,446,8.39,0.44,12,0.00,1318.00,25414.00,13180,20240823,-16.08,10910,20250228,1.37,11350,-2.56,20250107,10910,1.37,20250228,13180,-16.08,20240823,10910,1.37,20250228,0.69,N,221980,500,20 억,,16179,N,N,0,N,00,N
20250305,160916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,110,2,1.00,27140440,2468,82.18,10950,11070,10920,14230,7670,10950,10996.94,0.40,0,50,11176,11062,10986,10872,10796,11025,10835,20,3280,500,8100,10,1,4034800,446,8.39,0.44,12,0.06,1318.00,25414.00,13180,20240823,-16.08,10910,20250228,1.37,11350,-2.56,20250107,10910,1.37,20250228,13180,-16.08,20240823,10910,1.37,20250228,0.62,N,221980,500,20 억,,16129,N,N,0,N,00,N
20250305,150920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,110,2,1.00,26996680,2455,81.75,10950,11070,10920,14230,7670,10950,10996.61,0.40,0,50,11176,11062,10986,10872,10796,11025,10835,20,3280,500,8100,10,1,4034800,446,8.39,0.44,12,0.06,1318.00,25414.00,13180,20240823,-16.08,10910,20250228,1.37,11350,-2.56,20250107,10910,1.37,20250228,13180,-16.08,20240823,10910,1.37,20250228,0.62,N,221980,500,20 억,,16129,N,N,0,N,00,N
20250305,140918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11070,120,2,1.10,24995380,2274,75.72,10950,11070,10920,14230,7670,10950,10991.81,0.40,0,45,11176,11062,10986,10872,10796,11025,10835,20,3280,500,8100,10,1,4034800,447,8.40,0.44,12,0.06,1318.00,25414.00,13180,20240823,-16.01,10910,20250228,1.47,11350,-2.47,20250107,10910,1.47,20250228,13180,-16.01,20240823,10910,1.47,20250228,0.62,N,221980,500,20 억,,16129,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 160927 57 100.00 KOSDAQ 화학 N N N N N 11060 0 3 0.00 32627490 2953 119.65 11060 11060 11020 14370 7750 11060 11048.93 0.40 0 4 11166 11112 11016 10962 10866 11140 10990 20 3310 500 8180 10 1 4034800 446 8.39 0.44 12 0.07 1318.00 25414.00 13180 20240823 -16.08 10910 20250228 1.37 11350 -2.56 20250107 10910 1.37 20250228 13180 -16.08 20240823 10910 1.37 20250228 0.69 N 221980 500 20 억 16179 N N 0 N 00 N
3 20250306 150927 57 100.00 KOSDAQ 화학 N N N N N 11060 0 3 0.00 32516890 2943 119.25 11060 11060 11020 14370 7750 11060 11048.89 0.40 0 4 11166 11112 11016 10962 10866 11140 10990 20 3310 500 8180 10 1 4034800 446 8.39 0.44 12 0.07 1318.00 25414.00 13180 20240823 -16.08 10910 20250228 1.37 11350 -2.56 20250107 10910 1.37 20250228 13180 -16.08 20240823 10910 1.37 20250228 0.69 N 221980 500 20 억 16179 N N 0 N 00 N
4 20250306 140926 57 100.00 KOSDAQ 화학 N N N N N 11050 -10 5 -0.09 22169450 2006 81.28 11060 11060 11020 14370 7750 11060 11051.57 0.40 0 1 11166 11112 11016 10962 10866 11140 10990 20 3310 500 8180 10 1 4034800 446 8.38 0.43 12 0.05 1318.00 25414.00 13180 20240823 -16.16 10910 20250228 1.28 11350 -2.64 20250107 10910 1.28 20250228 13180 -16.16 20240823 10910 1.28 20250228 0.69 N 221980 500 20 억 16179 N N 0 N 00 N
5 20250306 130927 57 100.00 KOSDAQ 화학 N N N N N 11060 0 3 0.00 16034900 1451 58.79 11060 11060 11020 14370 7750 11060 11050.93 0.40 0 0 11166 11112 11016 10962 10866 11140 10990 20 3310 500 8180 10 1 4034800 446 8.39 0.44 12 0.04 1318.00 25414.00 13180 20240823 -16.08 10910 20250228 1.37 11350 -2.56 20250107 10910 1.37 20250228 13180 -16.08 20240823 10910 1.37 20250228 0.69 N 221980 500 20 억 16179 N N 0 N 00 N
6 20250306 120926 57 100.00 KOSDAQ 화학 N N N N N 11050 -10 5 -0.09 15758600 1426 57.78 11060 11060 11020 14370 7750 11060 11050.91 0.40 0 0 11166 11112 11016 10962 10866 11140 10990 20 3310 500 8180 10 1 4034800 446 8.38 0.43 12 0.04 1318.00 25414.00 13180 20240823 -16.16 10910 20250228 1.28 11350 -2.64 20250107 10910 1.28 20250228 13180 -16.16 20240823 10910 1.28 20250228 0.69 N 221980 500 20 억 16179 N N 0 N 00 N
7 20250306 110923 57 100.00 KOSDAQ 화학 N N N N N 11040 -20 5 -0.18 10123000 916 37.12 11060 11060 11020 14370 7750 11060 11051.31 0.40 0 0 11166 11112 11016 10962 10866 11140 10990 20 3310 500 8180 10 1 4034800 445 8.38 0.43 12 0.02 1318.00 25414.00 13180 20240823 -16.24 10910 20250228 1.19 11350 -2.73 20250107 10910 1.19 20250228 13180 -16.24 20240823 10910 1.19 20250228 0.69 N 221980 500 20 억 16179 N N 0 N 00 N
8 20250306 100925 57 100.00 KOSDAQ 화학 N N N N N 11060 0 3 0.00 5441520 492 19.94 11060 11060 11060 14370 7750 11060 11060.00 0.40 0 0 11166 11112 11016 10962 10866 11140 10990 20 3310 500 8180 10 1 4034800 446 8.39 0.44 12 0.01 1318.00 25414.00 13180 20240823 -16.08 10910 20250228 1.37 11350 -2.56 20250107 10910 1.37 20250228 13180 -16.08 20240823 10910 1.37 20250228 0.69 N 221980 500 20 억 16179 N N 0 N 00 N
9 20250306 090928 57 100.00 KOSDAQ 화학 N N N N N 11060 0 3 0.00 1482040 134 5.43 11060 11060 11060 14370 7750 11060 11060.00 0.40 0 0 11166 11112 11016 10962 10866 11140 10990 20 3310 500 8180 10 1 4034800 446 8.39 0.44 12 0.00 1318.00 25414.00 13180 20240823 -16.08 10910 20250228 1.37 11350 -2.56 20250107 10910 1.37 20250228 13180 -16.08 20240823 10910 1.37 20250228 0.69 N 221980 500 20 억 16179 N N 0 N 00 N
10 20250305 160916 57 100.00 KOSDAQ 화학 N N N N N 11060 110 2 1.00 27140440 2468 82.18 10950 11070 10920 14230 7670 10950 10996.94 0.40 0 50 11176 11062 10986 10872 10796 11025 10835 20 3280 500 8100 10 1 4034800 446 8.39 0.44 12 0.06 1318.00 25414.00 13180 20240823 -16.08 10910 20250228 1.37 11350 -2.56 20250107 10910 1.37 20250228 13180 -16.08 20240823 10910 1.37 20250228 0.62 N 221980 500 20 억 16129 N N 0 N 00 N
11 20250305 150920 57 100.00 KOSDAQ 화학 N N N N N 11060 110 2 1.00 26996680 2455 81.75 10950 11070 10920 14230 7670 10950 10996.61 0.40 0 50 11176 11062 10986 10872 10796 11025 10835 20 3280 500 8100 10 1 4034800 446 8.39 0.44 12 0.06 1318.00 25414.00 13180 20240823 -16.08 10910 20250228 1.37 11350 -2.56 20250107 10910 1.37 20250228 13180 -16.08 20240823 10910 1.37 20250228 0.62 N 221980 500 20 억 16129 N N 0 N 00 N
12 20250305 140918 57 100.00 KOSDAQ 화학 N N N N N 11070 120 2 1.10 24995380 2274 75.72 10950 11070 10920 14230 7670 10950 10991.81 0.40 0 45 11176 11062 10986 10872 10796 11025 10835 20 3280 500 8100 10 1 4034800 447 8.40 0.44 12 0.06 1318.00 25414.00 13180 20240823 -16.01 10910 20250228 1.47 11350 -2.47 20250107 10910 1.47 20250228 13180 -16.01 20240823 10910 1.47 20250228 0.62 N 221980 500 20 억 16129 N N 0 N 00 N