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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160611,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1029,-441,4,-30.00,1756578879,1666385,5203.06,1380,1380,1029,1911,1029,1470,1054.13,3.44,0,21619,1548,1508,1474,1434,1400,1507,1433,74,441,500,880,1,1,14793621,152,-1.67,0.58,12,11.26,-618.00,1766.00,5910,20240412,-82.59,1029,20250321,0.00,2150,-52.14,20250121,1029,0.00,20250321,5910,-82.59,20240412,1029,0.00,20250321,0.56,N,058450,500,73 억,,509624,N,N,0,N,00,N
20250321,150555,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1029,-441,4,-30.00,1705138590,1616405,5047.01,1380,1380,1029,1911,1029,1470,1054.90,3.44,0,27557,1548,1508,1474,1434,1400,1507,1433,74,441,500,880,1,1,14793621,152,-1.67,0.58,12,10.93,-618.00,1766.00,5910,20240412,-82.59,1029,20250321,0.00,2150,-52.14,20250121,1029,0.00,20250321,5910,-82.59,20240412,1029,0.00,20250321,0.56,N,058450,500,73 억,,509624,N,N,0,N,00,N
20250321,140556,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1029,-441,4,-30.00,1524337911,1440890,4498.99,1380,1380,1029,1911,1029,1470,1057.91,3.44,0,34765,1548,1508,1474,1434,1400,1507,1433,74,441,500,880,1,1,14793621,152,-1.67,0.58,12,9.74,-618.00,1766.00,5910,20240412,-82.59,1029,20250321,0.00,2150,-52.14,20250121,1029,0.00,20250321,5910,-82.59,20240412,1029,0.00,20250321,0.56,N,058450,500,73 억,,509624,N,N,0,N,00,N
20250321,130556,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1030,-440,5,-29.93,1357431806,1279304,3994.45,1380,1380,1029,1911,1029,1470,1061.07,3.44,0,43873,1548,1508,1474,1434,1400,1507,1433,74,441,500,880,1,1,14793621,152,-1.67,0.58,12,8.65,-618.00,1766.00,5910,20240412,-82.57,1029,20250321,0.10,2150,-52.09,20250121,1029,0.10,20250321,5910,-82.57,20240412,1029,0.10,20250321,0.56,N,058450,500,73 억,,509624,N,N,0,N,00,N
20250321,120556,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1040,-430,5,-29.25,1215047146,1142005,3565.76,1380,1380,1029,1911,1029,1470,1063.96,3.44,0,44760,1548,1508,1474,1434,1400,1507,1433,74,441,500,880,1,1,14793621,154,-1.68,0.59,12,7.72,-618.00,1766.00,5910,20240412,-82.40,1029,20250321,1.07,2150,-51.63,20250121,1029,1.07,20250321,5910,-82.40,20240412,1029,1.07,20250321,0.56,N,058450,500,73 억,,509624,N,N,0,N,00,N
20250321,110556,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1069,-401,5,-27.28,872836789,812974,2538.40,1380,1380,1029,1911,1029,1470,1073.63,3.44,0,49900,1548,1508,1474,1434,1400,1507,1433,74,441,500,880,1,1,14793621,158,-1.73,0.61,12,5.50,-618.00,1766.00,5910,20240412,-81.91,1029,20250321,3.89,2150,-50.28,20250121,1029,3.89,20250321,5910,-81.91,20240412,1029,3.89,20250321,0.56,N,058450,500,73 억,,509624,N,N,0,N,00,N
20250321,100556,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1033,-437,5,-29.73,377734085,336294,1050.03,1380,1380,1029,1911,1029,1470,1123.23,3.44,0,26238,1548,1508,1474,1434,1400,1507,1433,74,441,500,880,1,1,14793621,153,-1.67,0.58,12,2.27,-618.00,1766.00,5910,20240412,-82.52,1029,20250321,0.39,2150,-51.95,20250121,1029,0.39,20250321,5910,-82.52,20240412,1029,0.39,20250321,0.56,N,058450,500,73 억,,509624,N,N,0,N,00,N
20250321,090559,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1300,-170,5,-11.56,31168296,23615,73.73,1380,1380,1250,1911,1029,1470,1319.85,3.44,0,3758,1548,1508,1474,1434,1400,1507,1433,74,441,500,880,1,1,14793621,192,-2.10,0.74,12,0.16,-618.00,1766.00,5910,20240412,-78.00,1250,20250321,4.00,2150,-39.53,20250121,1250,4.00,20250321,5910,-78.00,20240412,1250,4.00,20250321,0.56,N,058450,500,73 억,,509624,N,N,0,N,00,N
20250320,160849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1470,0,3,0.00,46970237,32017,57.95,1470,1514,1440,1911,1029,1470,1467.03,3.44,0,1073,1618,1543,1499,1424,1380,1522,1403,74,441,500,880,1,1,14793621,217,-2.38,0.83,12,0.22,-618.00,1766.00,5910,20240412,-75.13,1431,20250318,2.73,2150,-31.63,20250121,1431,2.73,20250318,5910,-75.13,20240412,1431,2.73,20250318,0.56,N,058450,500,73 억,,508881,N,N,0,N,00,N
20250320,150555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1470,0,3,0.00,45043067,30706,55.58,1470,1514,1440,1911,1029,1470,1466.91,3.44,0,1088,1618,1543,1499,1424,1380,1522,1403,74,441,500,880,1,1,14793621,217,-2.38,0.83,12,0.21,-618.00,1766.00,5910,20240412,-75.13,1431,20250318,2.73,2150,-31.63,20250121,1431,2.73,20250318,5910,-75.13,20240412,1431,2.73,20250318,0.56,N,058450,500,73 억,,508881,N,N,0,N,00,N
20250320,140557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1475,5,2,0.34,36910975,25118,45.46,1470,1514,1440,1911,1029,1470,1469.50,3.44,0,1204,1618,1543,1499,1424,1380,1522,1403,74,441,500,880,1,1,14793621,218,-2.39,0.84,12,0.17,-618.00,1766.00,5910,20240412,-75.04,1431,20250318,3.07,2150,-31.40,20250121,1431,3.07,20250318,5910,-75.04,20240412,1431,3.07,20250318,0.56,N,058450,500,73 억,,508881,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 20250321 160611 57 100.00 KOSDAQ 신저가 화학 N N N N N 1029 -441 4 -30.00 1756578879 1666385 5203.06 1380 1380 1029 1911 1029 1470 1054.13 3.44 0 21619 1548 1508 1474 1434 1400 1507 1433 74 441 500 880 1 1 14793621 152 -1.67 0.58 12 11.26 -618.00 1766.00 5910 20240412 -82.59 1029 20250321 0.00 2150 -52.14 20250121 1029 0.00 20250321 5910 -82.59 20240412 1029 0.00 20250321 0.56 N 058450 500 73 억 509624 N N 0 N 00 N
3 20250321 150555 57 100.00 KOSDAQ 신저가 화학 N N N N N 1029 -441 4 -30.00 1705138590 1616405 5047.01 1380 1380 1029 1911 1029 1470 1054.90 3.44 0 27557 1548 1508 1474 1434 1400 1507 1433 74 441 500 880 1 1 14793621 152 -1.67 0.58 12 10.93 -618.00 1766.00 5910 20240412 -82.59 1029 20250321 0.00 2150 -52.14 20250121 1029 0.00 20250321 5910 -82.59 20240412 1029 0.00 20250321 0.56 N 058450 500 73 억 509624 N N 0 N 00 N
4 20250321 140556 57 100.00 KOSDAQ 신저가 화학 N N N N N 1029 -441 4 -30.00 1524337911 1440890 4498.99 1380 1380 1029 1911 1029 1470 1057.91 3.44 0 34765 1548 1508 1474 1434 1400 1507 1433 74 441 500 880 1 1 14793621 152 -1.67 0.58 12 9.74 -618.00 1766.00 5910 20240412 -82.59 1029 20250321 0.00 2150 -52.14 20250121 1029 0.00 20250321 5910 -82.59 20240412 1029 0.00 20250321 0.56 N 058450 500 73 억 509624 N N 0 N 00 N
5 20250321 130556 57 100.00 KOSDAQ 신저가 화학 N N N N N 1030 -440 5 -29.93 1357431806 1279304 3994.45 1380 1380 1029 1911 1029 1470 1061.07 3.44 0 43873 1548 1508 1474 1434 1400 1507 1433 74 441 500 880 1 1 14793621 152 -1.67 0.58 12 8.65 -618.00 1766.00 5910 20240412 -82.57 1029 20250321 0.10 2150 -52.09 20250121 1029 0.10 20250321 5910 -82.57 20240412 1029 0.10 20250321 0.56 N 058450 500 73 억 509624 N N 0 N 00 N
6 20250321 120556 57 100.00 KOSDAQ 신저가 화학 N N N N N 1040 -430 5 -29.25 1215047146 1142005 3565.76 1380 1380 1029 1911 1029 1470 1063.96 3.44 0 44760 1548 1508 1474 1434 1400 1507 1433 74 441 500 880 1 1 14793621 154 -1.68 0.59 12 7.72 -618.00 1766.00 5910 20240412 -82.40 1029 20250321 1.07 2150 -51.63 20250121 1029 1.07 20250321 5910 -82.40 20240412 1029 1.07 20250321 0.56 N 058450 500 73 억 509624 N N 0 N 00 N
7 20250321 110556 57 100.00 KOSDAQ 신저가 화학 N N N N N 1069 -401 5 -27.28 872836789 812974 2538.40 1380 1380 1029 1911 1029 1470 1073.63 3.44 0 49900 1548 1508 1474 1434 1400 1507 1433 74 441 500 880 1 1 14793621 158 -1.73 0.61 12 5.50 -618.00 1766.00 5910 20240412 -81.91 1029 20250321 3.89 2150 -50.28 20250121 1029 3.89 20250321 5910 -81.91 20240412 1029 3.89 20250321 0.56 N 058450 500 73 억 509624 N N 0 N 00 N
8 20250321 100556 57 100.00 KOSDAQ 신저가 화학 N N N N N 1033 -437 5 -29.73 377734085 336294 1050.03 1380 1380 1029 1911 1029 1470 1123.23 3.44 0 26238 1548 1508 1474 1434 1400 1507 1433 74 441 500 880 1 1 14793621 153 -1.67 0.58 12 2.27 -618.00 1766.00 5910 20240412 -82.52 1029 20250321 0.39 2150 -51.95 20250121 1029 0.39 20250321 5910 -82.52 20240412 1029 0.39 20250321 0.56 N 058450 500 73 억 509624 N N 0 N 00 N
9 20250321 090559 57 100.00 KOSDAQ 신저가 화학 N N N N N 1300 -170 5 -11.56 31168296 23615 73.73 1380 1380 1250 1911 1029 1470 1319.85 3.44 0 3758 1548 1508 1474 1434 1400 1507 1433 74 441 500 880 1 1 14793621 192 -2.10 0.74 12 0.16 -618.00 1766.00 5910 20240412 -78.00 1250 20250321 4.00 2150 -39.53 20250121 1250 4.00 20250321 5910 -78.00 20240412 1250 4.00 20250321 0.56 N 058450 500 73 억 509624 N N 0 N 00 N
10 20250320 160849 57 100.00 KOSDAQ 화학 N N N N N 1470 0 3 0.00 46970237 32017 57.95 1470 1514 1440 1911 1029 1470 1467.03 3.44 0 1073 1618 1543 1499 1424 1380 1522 1403 74 441 500 880 1 1 14793621 217 -2.38 0.83 12 0.22 -618.00 1766.00 5910 20240412 -75.13 1431 20250318 2.73 2150 -31.63 20250121 1431 2.73 20250318 5910 -75.13 20240412 1431 2.73 20250318 0.56 N 058450 500 73 억 508881 N N 0 N 00 N
11 20250320 150555 57 100.00 KOSDAQ 화학 N N N N N 1470 0 3 0.00 45043067 30706 55.58 1470 1514 1440 1911 1029 1470 1466.91 3.44 0 1088 1618 1543 1499 1424 1380 1522 1403 74 441 500 880 1 1 14793621 217 -2.38 0.83 12 0.21 -618.00 1766.00 5910 20240412 -75.13 1431 20250318 2.73 2150 -31.63 20250121 1431 2.73 20250318 5910 -75.13 20240412 1431 2.73 20250318 0.56 N 058450 500 73 억 508881 N N 0 N 00 N
12 20250320 140557 57 100.00 KOSDAQ 화학 N N N N N 1475 5 2 0.34 36910975 25118 45.46 1470 1514 1440 1911 1029 1470 1469.50 3.44 0 1204 1618 1543 1499 1424 1380 1522 1403 74 441 500 880 1 1 14793621 218 -2.39 0.84 12 0.17 -618.00 1766.00 5910 20240412 -75.04 1431 20250318 3.07 2150 -31.40 20250121 1431 3.07 20250318 5910 -75.04 20240412 1431 3.07 20250318 0.56 N 058450 500 73 억 508881 N N 0 N 00 N