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
058450/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
20250312,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1642,-39,5,-2.32,24229937,14570,53.21,1667,1681,1634,2185,1177,1681,1663.26,3.44,0,-115,1814,1747,1674,1607,1534,1781,1641,74,504,500,1000,1,1,14793621,243,-2.66,0.93,12,0.10,-618.00,1766.00,5910,20240412,-72.22,1601,20250311,2.56,2150,-23.63,20250121,1601,2.56,20250311,5910,-72.22,20240412,1601,2.56,20250311,0.58,N,058450,500,73 억,,509498,N,N,0,N,00,N
20250312,150543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1660,-21,5,-1.25,20522977,12320,45.00,1667,1681,1634,2185,1177,1681,1665.83,3.44,0,946,1814,1747,1674,1607,1534,1781,1641,74,504,500,1000,1,1,14793621,246,-2.69,0.94,12,0.08,-618.00,1766.00,5910,20240412,-71.91,1601,20250311,3.69,2150,-22.79,20250121,1601,3.69,20250311,5910,-71.91,20240412,1601,3.69,20250311,0.58,N,058450,500,73 억,,509498,N,N,0,N,00,N
20250312,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1681,0,3,0.00,16549359,9912,36.20,1667,1681,1634,2185,1177,1681,1669.63,3.44,0,230,1814,1747,1674,1607,1534,1781,1641,74,504,500,1000,1,1,14793621,249,-2.72,0.95,12,0.07,-618.00,1766.00,5910,20240412,-71.56,1601,20250311,5.00,2150,-21.81,20250121,1601,5.00,20250311,5910,-71.56,20240412,1601,5.00,20250311,0.58,N,058450,500,73 억,,509498,N,N,0,N,00,N
20250312,130542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1665,-16,5,-0.95,6626782,3999,14.61,1667,1680,1634,2185,1177,1681,1657.11,3.44,0,245,1814,1747,1674,1607,1534,1781,1641,74,504,500,1000,1,1,14793621,246,-2.69,0.94,12,0.03,-618.00,1766.00,5910,20240412,-71.83,1601,20250311,4.00,2150,-22.56,20250121,1601,4.00,20250311,5910,-71.83,20240412,1601,4.00,20250311,0.58,N,058450,500,73 억,,509498,N,N,0,N,00,N
20250312,120544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1675,-6,5,-0.36,6283792,3793,13.85,1667,1680,1634,2185,1177,1681,1656.68,3.44,0,245,1814,1747,1674,1607,1534,1781,1641,74,504,500,1000,1,1,14793621,248,-2.71,0.95,12,0.03,-618.00,1766.00,5910,20240412,-71.66,1601,20250311,4.62,2150,-22.09,20250121,1601,4.62,20250311,5910,-71.66,20240412,1601,4.62,20250311,0.58,N,058450,500,73 억,,509498,N,N,0,N,00,N
20250312,110540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1675,-6,5,-0.36,6275417,3788,13.83,1667,1680,1634,2185,1177,1681,1656.66,3.44,0,245,1814,1747,1674,1607,1534,1781,1641,74,504,500,1000,1,1,14793621,248,-2.71,0.95,12,0.03,-618.00,1766.00,5910,20240412,-71.66,1601,20250311,4.62,2150,-22.09,20250121,1601,4.62,20250311,5910,-71.66,20240412,1601,4.62,20250311,0.58,N,058450,500,73 억,,509498,N,N,0,N,00,N
20250312,100542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1675,-6,5,-0.36,6215117,3752,13.70,1667,1680,1634,2185,1177,1681,1656.48,3.44,0,248,1814,1747,1674,1607,1534,1781,1641,74,504,500,1000,1,1,14793621,248,-2.71,0.95,12,0.03,-618.00,1766.00,5910,20240412,-71.66,1601,20250311,4.62,2150,-22.09,20250121,1601,4.62,20250311,5910,-71.66,20240412,1601,4.62,20250311,0.58,N,058450,500,73 억,,509498,N,N,0,N,00,N
20250312,090544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1674,-7,5,-0.42,495114,297,1.08,1667,1674,1667,2185,1177,1681,1667.05,3.44,0,246,1814,1747,1674,1607,1534,1781,1641,74,504,500,1000,1,1,14793621,248,-2.71,0.95,12,0.00,-618.00,1766.00,5910,20240412,-71.68,1601,20250311,4.56,2150,-22.14,20250121,1601,4.56,20250311,5910,-71.68,20240412,1601,4.56,20250311,0.58,N,058450,500,73 억,,509498,N,N,0,N,00,N
20250311,160537,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1681,4,2,0.24,45315497,27380,290.20,1601,1741,1601,2180,1174,1677,1655.06,3.44,0,1067,1781,1728,1702,1649,1623,1716,1637,74,503,500,1000,1,1,14793621,249,-2.72,0.95,12,0.19,-618.00,1766.00,5910,20240412,-71.56,1601,20250311,5.00,2150,-21.81,20250121,1601,5.00,20250311,5910,-71.56,20240412,1601,5.00,20250311,0.58,N,058450,500,73 억,,508506,N,N,0,N,00,N
20250311,150540,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1666,-11,5,-0.66,43387476,26231,278.02,1601,1741,1601,2180,1174,1677,1654.05,3.44,0,1061,1781,1728,1702,1649,1623,1716,1637,74,503,500,1000,1,1,14793621,246,-2.70,0.94,12,0.18,-618.00,1766.00,5910,20240412,-71.81,1601,20250311,4.06,2150,-22.51,20250121,1601,4.06,20250311,5910,-71.81,20240412,1601,4.06,20250311,0.58,N,058450,500,73 억,,508506,N,N,0,N,00,N
20250311,140540,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1680,3,2,0.18,41681152,25202,267.11,1601,1741,1601,2180,1174,1677,1653.88,3.44,0,1008,1781,1728,1702,1649,1623,1716,1637,74,503,500,1000,1,1,14793621,249,-2.72,0.95,12,0.17,-618.00,1766.00,5910,20240412,-71.57,1601,20250311,4.93,2150,-21.86,20250121,1601,4.93,20250311,5910,-71.57,20240412,1601,4.93,20250311,0.58,N,058450,500,73 억,,508506,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 160542 57 100.00 KOSDAQ 화학 N N N N N 1642 -39 5 -2.32 24229937 14570 53.21 1667 1681 1634 2185 1177 1681 1663.26 3.44 0 -115 1814 1747 1674 1607 1534 1781 1641 74 504 500 1000 1 1 14793621 243 -2.66 0.93 12 0.10 -618.00 1766.00 5910 20240412 -72.22 1601 20250311 2.56 2150 -23.63 20250121 1601 2.56 20250311 5910 -72.22 20240412 1601 2.56 20250311 0.58 N 058450 500 73 억 509498 N N 0 N 00 N
3 20250312 150543 57 100.00 KOSDAQ 화학 N N N N N 1660 -21 5 -1.25 20522977 12320 45.00 1667 1681 1634 2185 1177 1681 1665.83 3.44 0 946 1814 1747 1674 1607 1534 1781 1641 74 504 500 1000 1 1 14793621 246 -2.69 0.94 12 0.08 -618.00 1766.00 5910 20240412 -71.91 1601 20250311 3.69 2150 -22.79 20250121 1601 3.69 20250311 5910 -71.91 20240412 1601 3.69 20250311 0.58 N 058450 500 73 억 509498 N N 0 N 00 N
4 20250312 140542 57 100.00 KOSDAQ 화학 N N N N N 1681 0 3 0.00 16549359 9912 36.20 1667 1681 1634 2185 1177 1681 1669.63 3.44 0 230 1814 1747 1674 1607 1534 1781 1641 74 504 500 1000 1 1 14793621 249 -2.72 0.95 12 0.07 -618.00 1766.00 5910 20240412 -71.56 1601 20250311 5.00 2150 -21.81 20250121 1601 5.00 20250311 5910 -71.56 20240412 1601 5.00 20250311 0.58 N 058450 500 73 억 509498 N N 0 N 00 N
5 20250312 130542 57 100.00 KOSDAQ 화학 N N N N N 1665 -16 5 -0.95 6626782 3999 14.61 1667 1680 1634 2185 1177 1681 1657.11 3.44 0 245 1814 1747 1674 1607 1534 1781 1641 74 504 500 1000 1 1 14793621 246 -2.69 0.94 12 0.03 -618.00 1766.00 5910 20240412 -71.83 1601 20250311 4.00 2150 -22.56 20250121 1601 4.00 20250311 5910 -71.83 20240412 1601 4.00 20250311 0.58 N 058450 500 73 억 509498 N N 0 N 00 N
6 20250312 120544 57 100.00 KOSDAQ 화학 N N N N N 1675 -6 5 -0.36 6283792 3793 13.85 1667 1680 1634 2185 1177 1681 1656.68 3.44 0 245 1814 1747 1674 1607 1534 1781 1641 74 504 500 1000 1 1 14793621 248 -2.71 0.95 12 0.03 -618.00 1766.00 5910 20240412 -71.66 1601 20250311 4.62 2150 -22.09 20250121 1601 4.62 20250311 5910 -71.66 20240412 1601 4.62 20250311 0.58 N 058450 500 73 억 509498 N N 0 N 00 N
7 20250312 110540 57 100.00 KOSDAQ 화학 N N N N N 1675 -6 5 -0.36 6275417 3788 13.83 1667 1680 1634 2185 1177 1681 1656.66 3.44 0 245 1814 1747 1674 1607 1534 1781 1641 74 504 500 1000 1 1 14793621 248 -2.71 0.95 12 0.03 -618.00 1766.00 5910 20240412 -71.66 1601 20250311 4.62 2150 -22.09 20250121 1601 4.62 20250311 5910 -71.66 20240412 1601 4.62 20250311 0.58 N 058450 500 73 억 509498 N N 0 N 00 N
8 20250312 100542 57 100.00 KOSDAQ 화학 N N N N N 1675 -6 5 -0.36 6215117 3752 13.70 1667 1680 1634 2185 1177 1681 1656.48 3.44 0 248 1814 1747 1674 1607 1534 1781 1641 74 504 500 1000 1 1 14793621 248 -2.71 0.95 12 0.03 -618.00 1766.00 5910 20240412 -71.66 1601 20250311 4.62 2150 -22.09 20250121 1601 4.62 20250311 5910 -71.66 20240412 1601 4.62 20250311 0.58 N 058450 500 73 억 509498 N N 0 N 00 N
9 20250312 090544 57 100.00 KOSDAQ 화학 N N N N N 1674 -7 5 -0.42 495114 297 1.08 1667 1674 1667 2185 1177 1681 1667.05 3.44 0 246 1814 1747 1674 1607 1534 1781 1641 74 504 500 1000 1 1 14793621 248 -2.71 0.95 12 0.00 -618.00 1766.00 5910 20240412 -71.68 1601 20250311 4.56 2150 -22.14 20250121 1601 4.56 20250311 5910 -71.68 20240412 1601 4.56 20250311 0.58 N 058450 500 73 억 509498 N N 0 N 00 N
10 20250311 160537 57 100.00 KOSDAQ 신저가 화학 N N N N N 1681 4 2 0.24 45315497 27380 290.20 1601 1741 1601 2180 1174 1677 1655.06 3.44 0 1067 1781 1728 1702 1649 1623 1716 1637 74 503 500 1000 1 1 14793621 249 -2.72 0.95 12 0.19 -618.00 1766.00 5910 20240412 -71.56 1601 20250311 5.00 2150 -21.81 20250121 1601 5.00 20250311 5910 -71.56 20240412 1601 5.00 20250311 0.58 N 058450 500 73 억 508506 N N 0 N 00 N
11 20250311 150540 57 100.00 KOSDAQ 신저가 화학 N N N N N 1666 -11 5 -0.66 43387476 26231 278.02 1601 1741 1601 2180 1174 1677 1654.05 3.44 0 1061 1781 1728 1702 1649 1623 1716 1637 74 503 500 1000 1 1 14793621 246 -2.70 0.94 12 0.18 -618.00 1766.00 5910 20240412 -71.81 1601 20250311 4.06 2150 -22.51 20250121 1601 4.06 20250311 5910 -71.81 20240412 1601 4.06 20250311 0.58 N 058450 500 73 억 508506 N N 0 N 00 N
12 20250311 140540 57 100.00 KOSDAQ 신저가 화학 N N N N N 1680 3 2 0.18 41681152 25202 267.11 1601 1741 1601 2180 1174 1677 1653.88 3.44 0 1008 1781 1728 1702 1649 1623 1716 1637 74 503 500 1000 1 1 14793621 249 -2.72 0.95 12 0.17 -618.00 1766.00 5910 20240412 -71.57 1601 20250311 4.93 2150 -21.86 20250121 1601 4.93 20250311 5910 -71.57 20240412 1601 4.93 20250311 0.58 N 058450 500 73 억 508506 N N 0 N 00 N