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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1618,-24,5,-1.46,11346520,6963,47.79,1679,1679,1616,2130,1150,1642,1629.54,3.44,0,-524,1699,1670,1652,1623,1605,1661,1614,74,488,500,980,1,1,14793621,239,-2.62,0.92,12,0.05,-618.00,1766.00,5910,20240412,-72.62,1601,20250311,1.06,2150,-24.74,20250121,1601,1.06,20250311,5910,-72.62,20240412,1601,1.06,20250311,0.58,N,058450,500,73 억,,509383,N,N,0,N,00,N
20250313,150545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1633,-9,5,-0.55,6658698,4071,27.94,1679,1679,1623,2130,1150,1642,1635.64,3.44,0,-444,1699,1670,1652,1623,1605,1661,1614,74,488,500,980,1,1,14793621,242,-2.64,0.92,12,0.03,-618.00,1766.00,5910,20240412,-72.37,1601,20250311,2.00,2150,-24.05,20250121,1601,2.00,20250311,5910,-72.37,20240412,1601,2.00,20250311,0.58,N,058450,500,73 억,,509383,N,N,0,N,00,N
20250313,140545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1633,-9,5,-0.55,6397375,3910,26.83,1679,1679,1623,2130,1150,1642,1636.16,3.44,0,-443,1699,1670,1652,1623,1605,1661,1614,74,488,500,980,1,1,14793621,242,-2.64,0.92,12,0.03,-618.00,1766.00,5910,20240412,-72.37,1601,20250311,2.00,2150,-24.05,20250121,1601,2.00,20250311,5910,-72.37,20240412,1601,2.00,20250311,0.58,N,058450,500,73 억,,509383,N,N,0,N,00,N
20250313,130545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1634,-8,5,-0.49,4662169,2841,19.50,1679,1679,1623,2130,1150,1642,1641.03,3.44,0,-427,1699,1670,1652,1623,1605,1661,1614,74,488,500,980,1,1,14793621,242,-2.64,0.93,12,0.02,-618.00,1766.00,5910,20240412,-72.35,1601,20250311,2.06,2150,-24.00,20250121,1601,2.06,20250311,5910,-72.35,20240412,1601,2.06,20250311,0.58,N,058450,500,73 억,,509383,N,N,0,N,00,N
20250313,120545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1635,-7,5,-0.43,4649100,2833,19.44,1679,1679,1623,2130,1150,1642,1641.05,3.44,0,-426,1699,1670,1652,1623,1605,1661,1614,74,488,500,980,1,1,14793621,242,-2.65,0.93,12,0.02,-618.00,1766.00,5910,20240412,-72.34,1601,20250311,2.12,2150,-23.95,20250121,1601,2.12,20250311,5910,-72.34,20240412,1601,2.12,20250311,0.58,N,058450,500,73 억,,509383,N,N,0,N,00,N
20250313,110544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1646,4,2,0.24,4300285,2619,17.97,1679,1679,1623,2130,1150,1642,1641.96,3.44,0,-230,1699,1670,1652,1623,1605,1661,1614,74,488,500,980,1,1,14793621,244,-2.66,0.93,12,0.02,-618.00,1766.00,5910,20240412,-72.15,1601,20250311,2.81,2150,-23.44,20250121,1601,2.81,20250311,5910,-72.15,20240412,1601,2.81,20250311,0.58,N,058450,500,73 억,,509383,N,N,0,N,00,N
20250313,100544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1630,-12,5,-0.73,4038259,2458,16.87,1679,1679,1630,2130,1150,1642,1642.90,3.44,0,-232,1699,1670,1652,1623,1605,1661,1614,74,488,500,980,1,1,14793621,241,-2.64,0.92,12,0.02,-618.00,1766.00,5910,20240412,-72.42,1601,20250311,1.81,2150,-24.19,20250121,1601,1.81,20250311,5910,-72.42,20240412,1601,1.81,20250311,0.58,N,058450,500,73 억,,509383,N,N,0,N,00,N
20250313,090546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1659,17,2,1.04,1470648,885,6.07,1679,1679,1644,2130,1150,1642,1661.75,3.44,0,-267,1699,1670,1652,1623,1605,1661,1614,74,488,500,980,1,1,14793621,245,-2.68,0.94,12,0.01,-618.00,1766.00,5910,20240412,-71.93,1601,20250311,3.62,2150,-22.84,20250121,1601,3.62,20250311,5910,-71.93,20240412,1601,3.62,20250311,0.58,N,058450,500,73 억,,509383,N,N,0,N,00,N
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
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 20250313 160545 57 100.00 KOSDAQ 화학 N N N N N 1618 -24 5 -1.46 11346520 6963 47.79 1679 1679 1616 2130 1150 1642 1629.54 3.44 0 -524 1699 1670 1652 1623 1605 1661 1614 74 488 500 980 1 1 14793621 239 -2.62 0.92 12 0.05 -618.00 1766.00 5910 20240412 -72.62 1601 20250311 1.06 2150 -24.74 20250121 1601 1.06 20250311 5910 -72.62 20240412 1601 1.06 20250311 0.58 N 058450 500 73 억 509383 N N 0 N 00 N
3 20250313 150545 57 100.00 KOSDAQ 화학 N N N N N 1633 -9 5 -0.55 6658698 4071 27.94 1679 1679 1623 2130 1150 1642 1635.64 3.44 0 -444 1699 1670 1652 1623 1605 1661 1614 74 488 500 980 1 1 14793621 242 -2.64 0.92 12 0.03 -618.00 1766.00 5910 20240412 -72.37 1601 20250311 2.00 2150 -24.05 20250121 1601 2.00 20250311 5910 -72.37 20240412 1601 2.00 20250311 0.58 N 058450 500 73 억 509383 N N 0 N 00 N
4 20250313 140545 57 100.00 KOSDAQ 화학 N N N N N 1633 -9 5 -0.55 6397375 3910 26.83 1679 1679 1623 2130 1150 1642 1636.16 3.44 0 -443 1699 1670 1652 1623 1605 1661 1614 74 488 500 980 1 1 14793621 242 -2.64 0.92 12 0.03 -618.00 1766.00 5910 20240412 -72.37 1601 20250311 2.00 2150 -24.05 20250121 1601 2.00 20250311 5910 -72.37 20240412 1601 2.00 20250311 0.58 N 058450 500 73 억 509383 N N 0 N 00 N
5 20250313 130545 57 100.00 KOSDAQ 화학 N N N N N 1634 -8 5 -0.49 4662169 2841 19.50 1679 1679 1623 2130 1150 1642 1641.03 3.44 0 -427 1699 1670 1652 1623 1605 1661 1614 74 488 500 980 1 1 14793621 242 -2.64 0.93 12 0.02 -618.00 1766.00 5910 20240412 -72.35 1601 20250311 2.06 2150 -24.00 20250121 1601 2.06 20250311 5910 -72.35 20240412 1601 2.06 20250311 0.58 N 058450 500 73 억 509383 N N 0 N 00 N
6 20250313 120545 57 100.00 KOSDAQ 화학 N N N N N 1635 -7 5 -0.43 4649100 2833 19.44 1679 1679 1623 2130 1150 1642 1641.05 3.44 0 -426 1699 1670 1652 1623 1605 1661 1614 74 488 500 980 1 1 14793621 242 -2.65 0.93 12 0.02 -618.00 1766.00 5910 20240412 -72.34 1601 20250311 2.12 2150 -23.95 20250121 1601 2.12 20250311 5910 -72.34 20240412 1601 2.12 20250311 0.58 N 058450 500 73 억 509383 N N 0 N 00 N
7 20250313 110544 57 100.00 KOSDAQ 화학 N N N N N 1646 4 2 0.24 4300285 2619 17.97 1679 1679 1623 2130 1150 1642 1641.96 3.44 0 -230 1699 1670 1652 1623 1605 1661 1614 74 488 500 980 1 1 14793621 244 -2.66 0.93 12 0.02 -618.00 1766.00 5910 20240412 -72.15 1601 20250311 2.81 2150 -23.44 20250121 1601 2.81 20250311 5910 -72.15 20240412 1601 2.81 20250311 0.58 N 058450 500 73 억 509383 N N 0 N 00 N
8 20250313 100544 57 100.00 KOSDAQ 화학 N N N N N 1630 -12 5 -0.73 4038259 2458 16.87 1679 1679 1630 2130 1150 1642 1642.90 3.44 0 -232 1699 1670 1652 1623 1605 1661 1614 74 488 500 980 1 1 14793621 241 -2.64 0.92 12 0.02 -618.00 1766.00 5910 20240412 -72.42 1601 20250311 1.81 2150 -24.19 20250121 1601 1.81 20250311 5910 -72.42 20240412 1601 1.81 20250311 0.58 N 058450 500 73 억 509383 N N 0 N 00 N
9 20250313 090546 57 100.00 KOSDAQ 화학 N N N N N 1659 17 2 1.04 1470648 885 6.07 1679 1679 1644 2130 1150 1642 1661.75 3.44 0 -267 1699 1670 1652 1623 1605 1661 1614 74 488 500 980 1 1 14793621 245 -2.68 0.94 12 0.01 -618.00 1766.00 5910 20240412 -71.93 1601 20250311 3.62 2150 -22.84 20250121 1601 3.62 20250311 5910 -71.93 20240412 1601 3.62 20250311 0.58 N 058450 500 73 억 509383 N N 0 N 00 N
10 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
11 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
12 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