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
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
20250306,160533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1720,-41,5,-2.33,5060618,2958,29.71,1732,1760,1670,2285,1233,1761,1710.82,3.44,0,-24,1877,1819,1732,1674,1587,1848,1703,74,524,500,1050,1,1,14793621,254,-2.78,0.97,12,0.02,-618.00,1766.00,5910,20240412,-70.90,1615,20250213,6.50,2150,-20.00,20250121,1615,6.50,20250213,5910,-70.90,20240412,1615,6.50,20250213,0.58,N,058450,500,73 억,,508552,N,N,0,N,00,N
20250306,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,-33,5,-1.87,3878978,2271,22.81,1732,1760,1670,2285,1233,1761,1708.05,3.44,0,21,1877,1819,1732,1674,1587,1848,1703,74,524,500,1050,1,1,14793621,256,-2.80,0.98,12,0.02,-618.00,1766.00,5910,20240412,-70.76,1615,20250213,7.00,2150,-19.63,20250121,1615,7.00,20250213,5910,-70.76,20240412,1615,7.00,20250213,0.58,N,058450,500,73 억,,508552,N,N,0,N,00,N
20250306,140531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1747,-14,5,-0.80,3863423,2262,22.72,1732,1760,1670,2285,1233,1761,1707.97,3.44,0,23,1877,1819,1732,1674,1587,1848,1703,74,524,500,1050,1,1,14793621,258,-2.83,0.99,12,0.02,-618.00,1766.00,5910,20240412,-70.44,1615,20250213,8.17,2150,-18.74,20250121,1615,8.17,20250213,5910,-70.44,20240412,1615,8.17,20250213,0.58,N,058450,500,73 억,,508552,N,N,0,N,00,N
20250306,130533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,-33,5,-1.87,3856471,2258,22.68,1732,1760,1670,2285,1233,1761,1707.91,3.44,0,23,1877,1819,1732,1674,1587,1848,1703,74,524,500,1050,1,1,14793621,256,-2.80,0.98,12,0.02,-618.00,1766.00,5910,20240412,-70.76,1615,20250213,7.00,2150,-19.63,20250121,1615,7.00,20250213,5910,-70.76,20240412,1615,7.00,20250213,0.58,N,058450,500,73 억,,508552,N,N,0,N,00,N
20250306,120532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,-33,5,-1.87,3196453,1876,18.84,1732,1760,1670,2285,1233,1761,1703.87,3.44,0,23,1877,1819,1732,1674,1587,1848,1703,74,524,500,1050,1,1,14793621,256,-2.80,0.98,12,0.01,-618.00,1766.00,5910,20240412,-70.76,1615,20250213,7.00,2150,-19.63,20250121,1615,7.00,20250213,5910,-70.76,20240412,1615,7.00,20250213,0.58,N,058450,500,73 억,,508552,N,N,0,N,00,N
20250306,110530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,-33,5,-1.87,3196453,1876,18.84,1732,1760,1670,2285,1233,1761,1703.87,3.44,0,23,1877,1819,1732,1674,1587,1848,1703,74,524,500,1050,1,1,14793621,256,-2.80,0.98,12,0.01,-618.00,1766.00,5910,20240412,-70.76,1615,20250213,7.00,2150,-19.63,20250121,1615,7.00,20250213,5910,-70.76,20240412,1615,7.00,20250213,0.58,N,058450,500,73 억,,508552,N,N,0,N,00,N
20250306,100532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1737,-24,5,-1.36,2308558,1357,13.63,1732,1760,1670,2285,1233,1761,1701.22,3.44,0,-122,1877,1819,1732,1674,1587,1848,1703,74,524,500,1050,1,1,14793621,257,-2.81,0.98,12,0.01,-618.00,1766.00,5910,20240412,-70.61,1615,20250213,7.55,2150,-19.21,20250121,1615,7.55,20250213,5910,-70.61,20240412,1615,7.55,20250213,0.58,N,058450,500,73 억,,508552,N,N,0,N,00,N
20250306,090535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1760,-1,5,-0.06,38132,22,0.22,1732,1760,1732,2285,1233,1761,1733.27,3.44,0,-1,1877,1819,1732,1674,1587,1848,1703,74,524,500,1050,1,1,14793621,260,-2.85,1.00,12,0.00,-618.00,1766.00,5910,20240412,-70.22,1615,20250213,8.98,2150,-18.14,20250121,1615,8.98,20250213,5910,-70.22,20240412,1615,8.98,20250213,0.58,N,058450,500,73 억,,508552,N,N,0,N,00,N
20250305,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1761,40,2,2.32,16911212,9956,25.03,1693,1790,1645,2235,1205,1721,1698.60,3.44,0,-525,1909,1814,1755,1660,1601,1862,1708,74,514,500,1030,1,1,14793621,261,-2.85,1.00,12,0.07,-618.00,1766.00,5910,20240412,-70.20,1615,20250213,9.04,2150,-18.09,20250121,1615,9.04,20250213,5910,-70.20,20240412,1615,9.04,20250213,0.62,N,058450,500,73 억,,509084,N,N,0,N,00,N
20250305,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1700,-21,5,-1.22,14159059,8352,21.00,1693,1790,1645,2235,1205,1721,1695.29,3.44,0,-757,1909,1814,1755,1660,1601,1862,1708,74,514,500,1030,1,1,14793621,251,-2.75,0.96,12,0.06,-618.00,1766.00,5910,20240412,-71.24,1615,20250213,5.26,2150,-20.93,20250121,1615,5.26,20250213,5910,-71.24,20240412,1615,5.26,20250213,0.62,N,058450,500,73 억,,509084,N,N,0,N,00,N
20250305,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1675,-46,5,-2.67,10200283,6000,15.08,1693,1790,1645,2235,1205,1721,1700.05,3.44,0,-731,1909,1814,1755,1660,1601,1862,1708,74,514,500,1030,1,1,14793621,248,-2.71,0.95,12,0.04,-618.00,1766.00,5910,20240412,-71.66,1615,20250213,3.72,2150,-22.09,20250121,1615,3.72,20250213,5910,-71.66,20240412,1615,3.72,20250213,0.62,N,058450,500,73 억,,509084,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 160533 57 100.00 KOSDAQ 화학 N N N N N 1720 -41 5 -2.33 5060618 2958 29.71 1732 1760 1670 2285 1233 1761 1710.82 3.44 0 -24 1877 1819 1732 1674 1587 1848 1703 74 524 500 1050 1 1 14793621 254 -2.78 0.97 12 0.02 -618.00 1766.00 5910 20240412 -70.90 1615 20250213 6.50 2150 -20.00 20250121 1615 6.50 20250213 5910 -70.90 20240412 1615 6.50 20250213 0.58 N 058450 500 73 억 508552 N N 0 N 00 N
3 20250306 150532 57 100.00 KOSDAQ 화학 N N N N N 1728 -33 5 -1.87 3878978 2271 22.81 1732 1760 1670 2285 1233 1761 1708.05 3.44 0 21 1877 1819 1732 1674 1587 1848 1703 74 524 500 1050 1 1 14793621 256 -2.80 0.98 12 0.02 -618.00 1766.00 5910 20240412 -70.76 1615 20250213 7.00 2150 -19.63 20250121 1615 7.00 20250213 5910 -70.76 20240412 1615 7.00 20250213 0.58 N 058450 500 73 억 508552 N N 0 N 00 N
4 20250306 140531 57 100.00 KOSDAQ 화학 N N N N N 1747 -14 5 -0.80 3863423 2262 22.72 1732 1760 1670 2285 1233 1761 1707.97 3.44 0 23 1877 1819 1732 1674 1587 1848 1703 74 524 500 1050 1 1 14793621 258 -2.83 0.99 12 0.02 -618.00 1766.00 5910 20240412 -70.44 1615 20250213 8.17 2150 -18.74 20250121 1615 8.17 20250213 5910 -70.44 20240412 1615 8.17 20250213 0.58 N 058450 500 73 억 508552 N N 0 N 00 N
5 20250306 130533 57 100.00 KOSDAQ 화학 N N N N N 1728 -33 5 -1.87 3856471 2258 22.68 1732 1760 1670 2285 1233 1761 1707.91 3.44 0 23 1877 1819 1732 1674 1587 1848 1703 74 524 500 1050 1 1 14793621 256 -2.80 0.98 12 0.02 -618.00 1766.00 5910 20240412 -70.76 1615 20250213 7.00 2150 -19.63 20250121 1615 7.00 20250213 5910 -70.76 20240412 1615 7.00 20250213 0.58 N 058450 500 73 억 508552 N N 0 N 00 N
6 20250306 120532 57 100.00 KOSDAQ 화학 N N N N N 1728 -33 5 -1.87 3196453 1876 18.84 1732 1760 1670 2285 1233 1761 1703.87 3.44 0 23 1877 1819 1732 1674 1587 1848 1703 74 524 500 1050 1 1 14793621 256 -2.80 0.98 12 0.01 -618.00 1766.00 5910 20240412 -70.76 1615 20250213 7.00 2150 -19.63 20250121 1615 7.00 20250213 5910 -70.76 20240412 1615 7.00 20250213 0.58 N 058450 500 73 억 508552 N N 0 N 00 N
7 20250306 110530 57 100.00 KOSDAQ 화학 N N N N N 1728 -33 5 -1.87 3196453 1876 18.84 1732 1760 1670 2285 1233 1761 1703.87 3.44 0 23 1877 1819 1732 1674 1587 1848 1703 74 524 500 1050 1 1 14793621 256 -2.80 0.98 12 0.01 -618.00 1766.00 5910 20240412 -70.76 1615 20250213 7.00 2150 -19.63 20250121 1615 7.00 20250213 5910 -70.76 20240412 1615 7.00 20250213 0.58 N 058450 500 73 억 508552 N N 0 N 00 N
8 20250306 100532 57 100.00 KOSDAQ 화학 N N N N N 1737 -24 5 -1.36 2308558 1357 13.63 1732 1760 1670 2285 1233 1761 1701.22 3.44 0 -122 1877 1819 1732 1674 1587 1848 1703 74 524 500 1050 1 1 14793621 257 -2.81 0.98 12 0.01 -618.00 1766.00 5910 20240412 -70.61 1615 20250213 7.55 2150 -19.21 20250121 1615 7.55 20250213 5910 -70.61 20240412 1615 7.55 20250213 0.58 N 058450 500 73 억 508552 N N 0 N 00 N
9 20250306 090535 57 100.00 KOSDAQ 화학 N N N N N 1760 -1 5 -0.06 38132 22 0.22 1732 1760 1732 2285 1233 1761 1733.27 3.44 0 -1 1877 1819 1732 1674 1587 1848 1703 74 524 500 1050 1 1 14793621 260 -2.85 1.00 12 0.00 -618.00 1766.00 5910 20240412 -70.22 1615 20250213 8.98 2150 -18.14 20250121 1615 8.98 20250213 5910 -70.22 20240412 1615 8.98 20250213 0.58 N 058450 500 73 억 508552 N N 0 N 00 N
10 20250305 160527 57 100.00 KOSDAQ 화학 N N N N N 1761 40 2 2.32 16911212 9956 25.03 1693 1790 1645 2235 1205 1721 1698.60 3.44 0 -525 1909 1814 1755 1660 1601 1862 1708 74 514 500 1030 1 1 14793621 261 -2.85 1.00 12 0.07 -618.00 1766.00 5910 20240412 -70.20 1615 20250213 9.04 2150 -18.09 20250121 1615 9.04 20250213 5910 -70.20 20240412 1615 9.04 20250213 0.62 N 058450 500 73 억 509084 N N 0 N 00 N
11 20250305 150529 57 100.00 KOSDAQ 화학 N N N N N 1700 -21 5 -1.22 14159059 8352 21.00 1693 1790 1645 2235 1205 1721 1695.29 3.44 0 -757 1909 1814 1755 1660 1601 1862 1708 74 514 500 1030 1 1 14793621 251 -2.75 0.96 12 0.06 -618.00 1766.00 5910 20240412 -71.24 1615 20250213 5.26 2150 -20.93 20250121 1615 5.26 20250213 5910 -71.24 20240412 1615 5.26 20250213 0.62 N 058450 500 73 억 509084 N N 0 N 00 N
12 20250305 140527 57 100.00 KOSDAQ 화학 N N N N N 1675 -46 5 -2.67 10200283 6000 15.08 1693 1790 1645 2235 1205 1721 1700.05 3.44 0 -731 1909 1814 1755 1660 1601 1862 1708 74 514 500 1030 1 1 14793621 248 -2.71 0.95 12 0.04 -618.00 1766.00 5910 20240412 -71.66 1615 20250213 3.72 2150 -22.09 20250121 1615 3.72 20250213 5910 -71.66 20240412 1615 3.72 20250213 0.62 N 058450 500 73 억 509084 N N 0 N 00 N