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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1602,28,2,1.78,5361104,3404,13.91,1556,1668,1556,2045,1102,1574,1574.94,3.44,0,242,1685,1629,1591,1535,1497,1610,1516,74,471,500,940,1,1,14793621,237,-2.59,0.91,12,0.02,-618.00,1766.00,5910,20240412,-72.89,1553,20250314,3.16,2150,-25.49,20250121,1553,3.16,20250314,5910,-72.89,20240412,1553,3.16,20250314,0.59,N,058450,500,73 억,,509436,N,N,0,N,00,N
20250317,120549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1602,28,2,1.78,5361104,3404,13.91,1556,1668,1556,2045,1102,1574,1574.94,3.44,0,242,1685,1629,1591,1535,1497,1610,1516,74,471,500,940,1,1,14793621,237,-2.59,0.91,12,0.02,-618.00,1766.00,5910,20240412,-72.89,1553,20250314,3.16,2150,-25.49,20250121,1553,3.16,20250314,5910,-72.89,20240412,1553,3.16,20250314,0.59,N,058450,500,73 억,,509436,N,N,0,N,00,N
20250317,110551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1602,28,2,1.78,5361104,3404,13.91,1556,1668,1556,2045,1102,1574,1574.94,3.44,0,242,1685,1629,1591,1535,1497,1610,1516,74,471,500,940,1,1,14793621,237,-2.59,0.91,12,0.02,-618.00,1766.00,5910,20240412,-72.89,1553,20250314,3.16,2150,-25.49,20250121,1553,3.16,20250314,5910,-72.89,20240412,1553,3.16,20250314,0.59,N,058450,500,73 억,,509436,N,N,0,N,00,N
20250317,100550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1598,24,2,1.52,2959261,1877,7.67,1556,1668,1556,2045,1102,1574,1576.59,3.44,0,131,1685,1629,1591,1535,1497,1610,1516,74,471,500,940,1,1,14793621,236,-2.59,0.90,12,0.01,-618.00,1766.00,5910,20240412,-72.96,1553,20250314,2.90,2150,-25.67,20250121,1553,2.90,20250314,5910,-72.96,20240412,1553,2.90,20250314,0.59,N,058450,500,73 억,,509436,N,N,0,N,00,N
20250317,090550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1667,93,2,5.91,260704,166,0.68,1556,1668,1556,2045,1102,1574,1570.51,3.44,0,-52,1685,1629,1591,1535,1497,1610,1516,74,471,500,940,1,1,14793621,247,-2.70,0.94,12,0.00,-618.00,1766.00,5910,20240412,-71.79,1553,20250314,7.34,2150,-22.47,20250121,1553,7.34,20250314,5910,-71.79,20240412,1553,7.34,20250314,0.59,N,058450,500,73 억,,509436,N,N,0,N,00,N
20250314,160548,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1574,-44,5,-2.72,38506616,24474,351.49,1610,1647,1553,2100,1133,1618,1573.37,3.44,0,610,1700,1658,1637,1595,1574,1648,1585,74,482,500,970,1,1,14793621,233,-2.55,0.89,12,0.17,-618.00,1766.00,5910,20240412,-73.37,1553,20250314,1.35,2150,-26.79,20250121,1553,1.35,20250314,5910,-73.37,20240412,1553,1.35,20250314,0.57,N,058450,500,73 억,,508910,N,N,0,N,00,N
20250314,150552,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1563,-55,5,-3.40,34618551,21994,315.87,1610,1647,1553,2100,1133,1618,1574.00,3.44,0,703,1700,1658,1637,1595,1574,1648,1585,74,482,500,970,1,1,14793621,231,-2.53,0.89,12,0.15,-618.00,1766.00,5910,20240412,-73.55,1553,20250314,0.64,2150,-27.30,20250121,1553,0.64,20250314,5910,-73.55,20240412,1553,0.64,20250314,0.57,N,058450,500,73 억,,508910,N,N,0,N,00,N
20250314,140548,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1564,-54,5,-3.34,30007835,19041,273.46,1610,1647,1559,2100,1133,1618,1575.96,3.44,0,1934,1700,1658,1637,1595,1574,1648,1585,74,482,500,970,1,1,14793621,231,-2.53,0.89,12,0.13,-618.00,1766.00,5910,20240412,-73.54,1559,20250314,0.32,2150,-27.26,20250121,1559,0.32,20250314,5910,-73.54,20240412,1559,0.32,20250314,0.57,N,058450,500,73 억,,508910,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 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
3 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
4 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
5 20250317 130549 57 100.00 KOSDAQ 화학 N N N N N 1602 28 2 1.78 5361104 3404 13.91 1556 1668 1556 2045 1102 1574 1574.94 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 -72.89 1553 20250314 3.16 2150 -25.49 20250121 1553 3.16 20250314 5910 -72.89 20240412 1553 3.16 20250314 0.59 N 058450 500 73 억 509436 N N 0 N 00 N
6 20250317 120549 57 100.00 KOSDAQ 화학 N N N N N 1602 28 2 1.78 5361104 3404 13.91 1556 1668 1556 2045 1102 1574 1574.94 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 -72.89 1553 20250314 3.16 2150 -25.49 20250121 1553 3.16 20250314 5910 -72.89 20240412 1553 3.16 20250314 0.59 N 058450 500 73 억 509436 N N 0 N 00 N
7 20250317 110551 57 100.00 KOSDAQ 화학 N N N N N 1602 28 2 1.78 5361104 3404 13.91 1556 1668 1556 2045 1102 1574 1574.94 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 -72.89 1553 20250314 3.16 2150 -25.49 20250121 1553 3.16 20250314 5910 -72.89 20240412 1553 3.16 20250314 0.59 N 058450 500 73 억 509436 N N 0 N 00 N
8 20250317 100550 57 100.00 KOSDAQ 화학 N N N N N 1598 24 2 1.52 2959261 1877 7.67 1556 1668 1556 2045 1102 1574 1576.59 3.44 0 131 1685 1629 1591 1535 1497 1610 1516 74 471 500 940 1 1 14793621 236 -2.59 0.90 12 0.01 -618.00 1766.00 5910 20240412 -72.96 1553 20250314 2.90 2150 -25.67 20250121 1553 2.90 20250314 5910 -72.96 20240412 1553 2.90 20250314 0.59 N 058450 500 73 억 509436 N N 0 N 00 N
9 20250317 090550 57 100.00 KOSDAQ 화학 N N N N N 1667 93 2 5.91 260704 166 0.68 1556 1668 1556 2045 1102 1574 1570.51 3.44 0 -52 1685 1629 1591 1535 1497 1610 1516 74 471 500 940 1 1 14793621 247 -2.70 0.94 12 0.00 -618.00 1766.00 5910 20240412 -71.79 1553 20250314 7.34 2150 -22.47 20250121 1553 7.34 20250314 5910 -71.79 20240412 1553 7.34 20250314 0.59 N 058450 500 73 억 509436 N N 0 N 00 N
10 20250314 160548 57 100.00 KOSDAQ 신저가 화학 N N N N N 1574 -44 5 -2.72 38506616 24474 351.49 1610 1647 1553 2100 1133 1618 1573.37 3.44 0 610 1700 1658 1637 1595 1574 1648 1585 74 482 500 970 1 1 14793621 233 -2.55 0.89 12 0.17 -618.00 1766.00 5910 20240412 -73.37 1553 20250314 1.35 2150 -26.79 20250121 1553 1.35 20250314 5910 -73.37 20240412 1553 1.35 20250314 0.57 N 058450 500 73 억 508910 N N 0 N 00 N
11 20250314 150552 57 100.00 KOSDAQ 신저가 화학 N N N N N 1563 -55 5 -3.40 34618551 21994 315.87 1610 1647 1553 2100 1133 1618 1574.00 3.44 0 703 1700 1658 1637 1595 1574 1648 1585 74 482 500 970 1 1 14793621 231 -2.53 0.89 12 0.15 -618.00 1766.00 5910 20240412 -73.55 1553 20250314 0.64 2150 -27.30 20250121 1553 0.64 20250314 5910 -73.55 20240412 1553 0.64 20250314 0.57 N 058450 500 73 억 508910 N N 0 N 00 N
12 20250314 140548 57 100.00 KOSDAQ 신저가 화학 N N N N N 1564 -54 5 -3.34 30007835 19041 273.46 1610 1647 1559 2100 1133 1618 1575.96 3.44 0 1934 1700 1658 1637 1595 1574 1648 1585 74 482 500 970 1 1 14793621 231 -2.53 0.89 12 0.13 -618.00 1766.00 5910 20240412 -73.54 1559 20250314 0.32 2150 -27.26 20250121 1559 0.32 20250314 5910 -73.54 20240412 1559 0.32 20250314 0.57 N 058450 500 73 억 508910 N N 0 N 00 N