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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160551,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1550,-35,5,-2.21,88039659,58227,1138.14,1585,1623,1431,2060,1110,1585,1512.00,3.44,0,-839,1715,1650,1603,1538,1491,1682,1570,74,475,500,950,1,1,14793621,229,-2.51,0.88,12,0.39,-618.00,1766.00,5910,20240412,-73.77,1431,20250318,8.32,2150,-27.91,20250121,1431,8.32,20250318,5910,-73.77,20240412,1431,8.32,20250318,0.59,N,058450,500,73 억,,509627,N,N,0,N,00,N
20250318,150554,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1538,-47,5,-2.97,84680722,56055,1095.68,1585,1623,1431,2060,1110,1585,1510.67,3.44,0,8,1715,1650,1603,1538,1491,1682,1570,74,475,500,950,1,1,14793621,228,-2.49,0.87,12,0.38,-618.00,1766.00,5910,20240412,-73.98,1431,20250318,7.48,2150,-28.47,20250121,1431,7.48,20250318,5910,-73.98,20240412,1431,7.48,20250318,0.59,N,058450,500,73 억,,509627,N,N,0,N,00,N
20250318,140552,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1550,-35,5,-2.21,78643619,52092,1018.22,1585,1623,1431,2060,1110,1585,1509.71,3.44,0,-228,1715,1650,1603,1538,1491,1682,1570,74,475,500,950,1,1,14793621,229,-2.51,0.88,12,0.35,-618.00,1766.00,5910,20240412,-73.77,1431,20250318,8.32,2150,-27.91,20250121,1431,8.32,20250318,5910,-73.77,20240412,1431,8.32,20250318,0.59,N,058450,500,73 억,,509627,N,N,0,N,00,N
20250318,130551,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1518,-67,5,-4.23,63317040,41853,818.08,1585,1623,1431,2060,1110,1585,1512.84,3.44,0,870,1715,1650,1603,1538,1491,1682,1570,74,475,500,950,1,1,14793621,225,-2.46,0.86,12,0.28,-618.00,1766.00,5910,20240412,-74.31,1431,20250318,6.08,2150,-29.40,20250121,1431,6.08,20250318,5910,-74.31,20240412,1431,6.08,20250318,0.59,N,058450,500,73 억,,509627,N,N,0,N,00,N
20250318,120551,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1520,-65,5,-4.10,58163748,38426,751.09,1585,1623,1431,2060,1110,1585,1513.66,3.44,0,290,1715,1650,1603,1538,1491,1682,1570,74,475,500,950,1,1,14793621,225,-2.46,0.86,12,0.26,-618.00,1766.00,5910,20240412,-74.28,1431,20250318,6.22,2150,-29.30,20250121,1431,6.22,20250318,5910,-74.28,20240412,1431,6.22,20250318,0.59,N,058450,500,73 억,,509627,N,N,0,N,00,N
20250318,110550,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1565,-20,5,-1.26,6702392,4274,83.54,1585,1623,1550,2060,1110,1585,1568.18,3.44,0,-395,1715,1650,1603,1538,1491,1682,1570,74,475,500,950,1,1,14793621,232,-2.53,0.89,12,0.03,-618.00,1766.00,5910,20240412,-73.52,1550,20250318,0.97,2150,-27.21,20250121,1550,0.97,20250318,5910,-73.52,20240412,1550,0.97,20250318,0.59,N,058450,500,73 억,,509627,N,N,0,N,00,N
20250318,100552,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1550,-35,5,-2.21,5658092,3602,70.41,1585,1623,1550,2060,1110,1585,1570.82,3.44,0,-324,1715,1650,1603,1538,1491,1682,1570,74,475,500,950,1,1,14793621,229,-2.51,0.88,12,0.02,-618.00,1766.00,5910,20240412,-73.77,1550,20250318,0.00,2150,-27.91,20250121,1550,0.00,20250318,5910,-73.77,20240412,1550,0.00,20250318,0.59,N,058450,500,73 억,,509627,N,N,0,N,00,N
20250318,090554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1623,38,2,2.40,204503,129,2.52,1585,1623,1585,2060,1110,1585,1585.29,3.44,0,-19,1715,1650,1603,1538,1491,1682,1570,74,475,500,950,1,1,14793621,240,-2.63,0.92,12,0.00,-618.00,1766.00,5910,20240412,-72.54,1553,20250314,4.51,2150,-24.51,20250121,1553,4.51,20250314,5910,-72.54,20240412,1553,4.51,20250314,0.59,N,058450,500,73 억,,509627,N,N,0,N,00,N
20250317,160550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1585,11,2,0.70,8026831,5096,20.82,1556,1668,1556,2045,1102,1574,1575.12,3.44,0,156,1685,1629,1591,1535,1497,1610,1516,74,471,500,940,1,1,14793621,234,-2.56,0.90,12,0.03,-618.00,1766.00,5910,20240412,-73.18,1553,20250314,2.06,2150,-26.28,20250121,1553,2.06,20250314,5910,-73.18,20240412,1553,2.06,20250314,0.59,N,058450,500,73 억,,509436,N,N,0,N,00,N
20250317,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1589,15,2,0.95,6473730,4112,16.80,1556,1668,1556,2045,1102,1574,1574.35,3.44,0,196,1685,1629,1591,1535,1497,1610,1516,74,471,500,940,1,1,14793621,235,-2.57,0.90,12,0.03,-618.00,1766.00,5910,20240412,-73.11,1553,20250314,2.32,2150,-26.09,20250121,1553,2.32,20250314,5910,-73.11,20240412,1553,2.32,20250314,0.59,N,058450,500,73 억,,509436,N,N,0,N,00,N
20250317,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1600,26,2,1.65,5383503,3418,13.97,1556,1668,1556,2045,1102,1574,1575.04,3.44,0,242,1685,1629,1591,1535,1497,1610,1516,74,471,500,940,1,1,14793621,237,-2.59,0.91,12,0.02,-618.00,1766.00,5910,20240412,-72.93,1553,20250314,3.03,2150,-25.58,20250121,1553,3.03,20250314,5910,-72.93,20240412,1553,3.03,20250314,0.59,N,058450,500,73 억,,509436,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 20250318 160551 57 100.00 KOSDAQ 신저가 화학 N N N N N 1550 -35 5 -2.21 88039659 58227 1138.14 1585 1623 1431 2060 1110 1585 1512.00 3.44 0 -839 1715 1650 1603 1538 1491 1682 1570 74 475 500 950 1 1 14793621 229 -2.51 0.88 12 0.39 -618.00 1766.00 5910 20240412 -73.77 1431 20250318 8.32 2150 -27.91 20250121 1431 8.32 20250318 5910 -73.77 20240412 1431 8.32 20250318 0.59 N 058450 500 73 억 509627 N N 0 N 00 N
3 20250318 150554 57 100.00 KOSDAQ 신저가 화학 N N N N N 1538 -47 5 -2.97 84680722 56055 1095.68 1585 1623 1431 2060 1110 1585 1510.67 3.44 0 8 1715 1650 1603 1538 1491 1682 1570 74 475 500 950 1 1 14793621 228 -2.49 0.87 12 0.38 -618.00 1766.00 5910 20240412 -73.98 1431 20250318 7.48 2150 -28.47 20250121 1431 7.48 20250318 5910 -73.98 20240412 1431 7.48 20250318 0.59 N 058450 500 73 억 509627 N N 0 N 00 N
4 20250318 140552 57 100.00 KOSDAQ 신저가 화학 N N N N N 1550 -35 5 -2.21 78643619 52092 1018.22 1585 1623 1431 2060 1110 1585 1509.71 3.44 0 -228 1715 1650 1603 1538 1491 1682 1570 74 475 500 950 1 1 14793621 229 -2.51 0.88 12 0.35 -618.00 1766.00 5910 20240412 -73.77 1431 20250318 8.32 2150 -27.91 20250121 1431 8.32 20250318 5910 -73.77 20240412 1431 8.32 20250318 0.59 N 058450 500 73 억 509627 N N 0 N 00 N
5 20250318 130551 57 100.00 KOSDAQ 신저가 화학 N N N N N 1518 -67 5 -4.23 63317040 41853 818.08 1585 1623 1431 2060 1110 1585 1512.84 3.44 0 870 1715 1650 1603 1538 1491 1682 1570 74 475 500 950 1 1 14793621 225 -2.46 0.86 12 0.28 -618.00 1766.00 5910 20240412 -74.31 1431 20250318 6.08 2150 -29.40 20250121 1431 6.08 20250318 5910 -74.31 20240412 1431 6.08 20250318 0.59 N 058450 500 73 억 509627 N N 0 N 00 N
6 20250318 120551 57 100.00 KOSDAQ 신저가 화학 N N N N N 1520 -65 5 -4.10 58163748 38426 751.09 1585 1623 1431 2060 1110 1585 1513.66 3.44 0 290 1715 1650 1603 1538 1491 1682 1570 74 475 500 950 1 1 14793621 225 -2.46 0.86 12 0.26 -618.00 1766.00 5910 20240412 -74.28 1431 20250318 6.22 2150 -29.30 20250121 1431 6.22 20250318 5910 -74.28 20240412 1431 6.22 20250318 0.59 N 058450 500 73 억 509627 N N 0 N 00 N
7 20250318 110550 57 100.00 KOSDAQ 신저가 화학 N N N N N 1565 -20 5 -1.26 6702392 4274 83.54 1585 1623 1550 2060 1110 1585 1568.18 3.44 0 -395 1715 1650 1603 1538 1491 1682 1570 74 475 500 950 1 1 14793621 232 -2.53 0.89 12 0.03 -618.00 1766.00 5910 20240412 -73.52 1550 20250318 0.97 2150 -27.21 20250121 1550 0.97 20250318 5910 -73.52 20240412 1550 0.97 20250318 0.59 N 058450 500 73 억 509627 N N 0 N 00 N
8 20250318 100552 57 100.00 KOSDAQ 신저가 화학 N N N N N 1550 -35 5 -2.21 5658092 3602 70.41 1585 1623 1550 2060 1110 1585 1570.82 3.44 0 -324 1715 1650 1603 1538 1491 1682 1570 74 475 500 950 1 1 14793621 229 -2.51 0.88 12 0.02 -618.00 1766.00 5910 20240412 -73.77 1550 20250318 0.00 2150 -27.91 20250121 1550 0.00 20250318 5910 -73.77 20240412 1550 0.00 20250318 0.59 N 058450 500 73 억 509627 N N 0 N 00 N
9 20250318 090554 57 100.00 KOSDAQ 화학 N N N N N 1623 38 2 2.40 204503 129 2.52 1585 1623 1585 2060 1110 1585 1585.29 3.44 0 -19 1715 1650 1603 1538 1491 1682 1570 74 475 500 950 1 1 14793621 240 -2.63 0.92 12 0.00 -618.00 1766.00 5910 20240412 -72.54 1553 20250314 4.51 2150 -24.51 20250121 1553 4.51 20250314 5910 -72.54 20240412 1553 4.51 20250314 0.59 N 058450 500 73 억 509627 N N 0 N 00 N
10 20250317 160550 57 100.00 KOSDAQ 화학 N N N N N 1585 11 2 0.70 8026831 5096 20.82 1556 1668 1556 2045 1102 1574 1575.12 3.44 0 156 1685 1629 1591 1535 1497 1610 1516 74 471 500 940 1 1 14793621 234 -2.56 0.90 12 0.03 -618.00 1766.00 5910 20240412 -73.18 1553 20250314 2.06 2150 -26.28 20250121 1553 2.06 20250314 5910 -73.18 20240412 1553 2.06 20250314 0.59 N 058450 500 73 억 509436 N N 0 N 00 N
11 20250317 150549 57 100.00 KOSDAQ 화학 N N N N N 1589 15 2 0.95 6473730 4112 16.80 1556 1668 1556 2045 1102 1574 1574.35 3.44 0 196 1685 1629 1591 1535 1497 1610 1516 74 471 500 940 1 1 14793621 235 -2.57 0.90 12 0.03 -618.00 1766.00 5910 20240412 -73.11 1553 20250314 2.32 2150 -26.09 20250121 1553 2.32 20250314 5910 -73.11 20240412 1553 2.32 20250314 0.59 N 058450 500 73 억 509436 N N 0 N 00 N
12 20250317 140551 57 100.00 KOSDAQ 화학 N N N N N 1600 26 2 1.65 5383503 3418 13.97 1556 1668 1556 2045 1102 1574 1575.04 3.44 0 242 1685 1629 1591 1535 1497 1610 1516 74 471 500 940 1 1 14793621 237 -2.59 0.91 12 0.02 -618.00 1766.00 5910 20240412 -72.93 1553 20250314 3.03 2150 -25.58 20250121 1553 3.03 20250314 5910 -72.93 20240412 1553 3.03 20250314 0.59 N 058450 500 73 억 509436 N N 0 N 00 N