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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008370/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
20250312,160230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,-40,5,-0.98,27909470,6923,134.71,4025,4065,4020,5280,2850,4065,4031.41,1.34,0,-1663,4105,4085,4045,4025,3985,4095,4035,60,1215,500,2920,5,1,12000000,483,7.36,0.52,12,0.06,547.00,7738.00,5740,20240718,-29.88,3700,20241209,8.78,4260,-5.52,20250123,3870,4.01,20250203,5740,-29.88,20240718,3700,8.78,20241209,0.38,N,008370,500,60 억,,160364,N,N,0,N,00,N
20250312,150232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-35,5,-0.86,26161065,6489,126.27,4025,4065,4020,5280,2850,4065,4031.60,1.34,0,-1613,4105,4085,4045,4025,3985,4095,4035,60,1215,500,2920,5,1,12000000,484,7.37,0.52,12,0.05,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3870,4.13,20250203,5740,-29.79,20240718,3700,8.92,20241209,0.38,N,008370,500,60 억,,160364,N,N,0,N,00,N
20250312,140231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-35,5,-0.86,15581620,3861,75.13,4025,4065,4025,5280,2850,4065,4035.64,1.34,0,-1329,4105,4085,4045,4025,3985,4095,4035,60,1215,500,2920,5,1,12000000,484,7.37,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3870,4.13,20250203,5740,-29.79,20240718,3700,8.92,20241209,0.38,N,008370,500,60 억,,160364,N,N,0,N,00,N
20250312,130230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,-15,5,-0.37,14355745,3557,69.22,4025,4065,4025,5280,2850,4065,4035.91,1.34,0,-1025,4105,4085,4045,4025,3985,4095,4035,60,1215,500,2920,5,1,12000000,486,7.40,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3870,4.65,20250203,5740,-29.44,20240718,3700,9.46,20241209,0.38,N,008370,500,60 억,,160364,N,N,0,N,00,N
20250312,120231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,-30,5,-0.74,11578185,2871,55.87,4025,4065,4025,5280,2850,4065,4032.81,1.34,0,-905,4105,4085,4045,4025,3985,4095,4035,60,1215,500,2920,5,1,12000000,484,7.38,0.52,12,0.02,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.38,N,008370,500,60 억,,160364,N,N,0,N,00,N
20250312,110229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,-20,5,-0.49,7740360,1920,37.36,4025,4065,4025,5280,2850,4065,4031.44,1.34,0,-455,4105,4085,4045,4025,3985,4095,4035,60,1215,500,2920,5,1,12000000,485,7.39,0.52,12,0.02,547.00,7738.00,5740,20240718,-29.53,3700,20241209,9.32,4260,-5.05,20250123,3870,4.52,20250203,5740,-29.53,20240718,3700,9.32,20241209,0.38,N,008370,500,60 억,,160364,N,N,0,N,00,N
20250312,100230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,-40,5,-0.98,6848980,1700,33.08,4025,4060,4025,5280,2850,4065,4028.81,1.34,0,-341,4105,4085,4045,4025,3985,4095,4035,60,1215,500,2920,5,1,12000000,483,7.36,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.88,3700,20241209,8.78,4260,-5.52,20250123,3870,4.01,20250203,5740,-29.88,20240718,3700,8.78,20241209,0.38,N,008370,500,60 억,,160364,N,N,0,N,00,N
20250312,090231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4065,0,3,0.00,0,0,0.00,0,0,0,5280,2850,4065,0.00,1.34,0,0,4105,4085,4045,4025,3985,4095,4035,60,1215,500,2920,5,1,12000000,488,7.43,0.53,12,0.00,547.00,7738.00,5740,20240718,-29.18,3700,20241209,9.86,4260,-4.58,20250123,3870,5.04,20250203,5740,-29.18,20240718,3700,9.86,20241209,0.38,N,008370,500,60 억,,160364,N,N,0,N,00,N
20250311,160229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4065,30,2,0.74,20634124,5139,142.32,4065,4065,4005,5240,2825,4035,4015.20,1.35,0,-1762,4075,4055,4040,4020,4005,4047,4012,60,1205,500,2900,5,1,12000000,488,7.43,0.53,12,0.04,547.00,7738.00,5740,20240718,-29.18,3700,20241209,9.86,4260,-4.58,20250123,3870,5.04,20250203,5740,-29.18,20240718,3700,9.86,20241209,0.37,N,008370,500,60 억,,162126,N,N,0,N,00,N
20250311,150230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-5,5,-0.12,18378339,4581,126.86,4065,4065,4005,5240,2825,4035,4011.86,1.35,0,-1587,4075,4055,4040,4020,4005,4047,4012,60,1205,500,2900,5,1,12000000,484,7.37,0.52,12,0.04,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3870,4.13,20250203,5740,-29.79,20240718,3700,8.92,20241209,0.37,N,008370,500,60 억,,162126,N,N,0,N,00,N
20250311,140230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,-10,5,-0.25,15996459,3989,110.47,4065,4065,4005,5240,2825,4035,4010.14,1.35,0,-1244,4075,4055,4040,4020,4005,4047,4012,60,1205,500,2900,5,1,12000000,483,7.36,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.88,3700,20241209,8.78,4260,-5.52,20250123,3870,4.01,20250203,5740,-29.88,20240718,3700,8.78,20241209,0.37,N,008370,500,60 억,,162126,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 20250312 160230 57 100.00 KOSDAQ 화학 N N N N N 4025 -40 5 -0.98 27909470 6923 134.71 4025 4065 4020 5280 2850 4065 4031.41 1.34 0 -1663 4105 4085 4045 4025 3985 4095 4035 60 1215 500 2920 5 1 12000000 483 7.36 0.52 12 0.06 547.00 7738.00 5740 20240718 -29.88 3700 20241209 8.78 4260 -5.52 20250123 3870 4.01 20250203 5740 -29.88 20240718 3700 8.78 20241209 0.38 N 008370 500 60 억 160364 N N 0 N 00 N
3 20250312 150232 57 100.00 KOSDAQ 화학 N N N N N 4030 -35 5 -0.86 26161065 6489 126.27 4025 4065 4020 5280 2850 4065 4031.60 1.34 0 -1613 4105 4085 4045 4025 3985 4095 4035 60 1215 500 2920 5 1 12000000 484 7.37 0.52 12 0.05 547.00 7738.00 5740 20240718 -29.79 3700 20241209 8.92 4260 -5.40 20250123 3870 4.13 20250203 5740 -29.79 20240718 3700 8.92 20241209 0.38 N 008370 500 60 억 160364 N N 0 N 00 N
4 20250312 140231 57 100.00 KOSDAQ 화학 N N N N N 4030 -35 5 -0.86 15581620 3861 75.13 4025 4065 4025 5280 2850 4065 4035.64 1.34 0 -1329 4105 4085 4045 4025 3985 4095 4035 60 1215 500 2920 5 1 12000000 484 7.37 0.52 12 0.03 547.00 7738.00 5740 20240718 -29.79 3700 20241209 8.92 4260 -5.40 20250123 3870 4.13 20250203 5740 -29.79 20240718 3700 8.92 20241209 0.38 N 008370 500 60 억 160364 N N 0 N 00 N
5 20250312 130230 57 100.00 KOSDAQ 화학 N N N N N 4050 -15 5 -0.37 14355745 3557 69.22 4025 4065 4025 5280 2850 4065 4035.91 1.34 0 -1025 4105 4085 4045 4025 3985 4095 4035 60 1215 500 2920 5 1 12000000 486 7.40 0.52 12 0.03 547.00 7738.00 5740 20240718 -29.44 3700 20241209 9.46 4260 -4.93 20250123 3870 4.65 20250203 5740 -29.44 20240718 3700 9.46 20241209 0.38 N 008370 500 60 억 160364 N N 0 N 00 N
6 20250312 120231 57 100.00 KOSDAQ 화학 N N N N N 4035 -30 5 -0.74 11578185 2871 55.87 4025 4065 4025 5280 2850 4065 4032.81 1.34 0 -905 4105 4085 4045 4025 3985 4095 4035 60 1215 500 2920 5 1 12000000 484 7.38 0.52 12 0.02 547.00 7738.00 5740 20240718 -29.70 3700 20241209 9.05 4260 -5.28 20250123 3870 4.26 20250203 5740 -29.70 20240718 3700 9.05 20241209 0.38 N 008370 500 60 억 160364 N N 0 N 00 N
7 20250312 110229 57 100.00 KOSDAQ 화학 N N N N N 4045 -20 5 -0.49 7740360 1920 37.36 4025 4065 4025 5280 2850 4065 4031.44 1.34 0 -455 4105 4085 4045 4025 3985 4095 4035 60 1215 500 2920 5 1 12000000 485 7.39 0.52 12 0.02 547.00 7738.00 5740 20240718 -29.53 3700 20241209 9.32 4260 -5.05 20250123 3870 4.52 20250203 5740 -29.53 20240718 3700 9.32 20241209 0.38 N 008370 500 60 억 160364 N N 0 N 00 N
8 20250312 100230 57 100.00 KOSDAQ 화학 N N N N N 4025 -40 5 -0.98 6848980 1700 33.08 4025 4060 4025 5280 2850 4065 4028.81 1.34 0 -341 4105 4085 4045 4025 3985 4095 4035 60 1215 500 2920 5 1 12000000 483 7.36 0.52 12 0.01 547.00 7738.00 5740 20240718 -29.88 3700 20241209 8.78 4260 -5.52 20250123 3870 4.01 20250203 5740 -29.88 20240718 3700 8.78 20241209 0.38 N 008370 500 60 억 160364 N N 0 N 00 N
9 20250312 090231 57 100.00 KOSDAQ 화학 N N N N N 4065 0 3 0.00 0 0 0.00 0 0 0 5280 2850 4065 0.00 1.34 0 0 4105 4085 4045 4025 3985 4095 4035 60 1215 500 2920 5 1 12000000 488 7.43 0.53 12 0.00 547.00 7738.00 5740 20240718 -29.18 3700 20241209 9.86 4260 -4.58 20250123 3870 5.04 20250203 5740 -29.18 20240718 3700 9.86 20241209 0.38 N 008370 500 60 억 160364 N N 0 N 00 N
10 20250311 160229 57 100.00 KOSDAQ 화학 N N N N N 4065 30 2 0.74 20634124 5139 142.32 4065 4065 4005 5240 2825 4035 4015.20 1.35 0 -1762 4075 4055 4040 4020 4005 4047 4012 60 1205 500 2900 5 1 12000000 488 7.43 0.53 12 0.04 547.00 7738.00 5740 20240718 -29.18 3700 20241209 9.86 4260 -4.58 20250123 3870 5.04 20250203 5740 -29.18 20240718 3700 9.86 20241209 0.37 N 008370 500 60 억 162126 N N 0 N 00 N
11 20250311 150230 57 100.00 KOSDAQ 화학 N N N N N 4030 -5 5 -0.12 18378339 4581 126.86 4065 4065 4005 5240 2825 4035 4011.86 1.35 0 -1587 4075 4055 4040 4020 4005 4047 4012 60 1205 500 2900 5 1 12000000 484 7.37 0.52 12 0.04 547.00 7738.00 5740 20240718 -29.79 3700 20241209 8.92 4260 -5.40 20250123 3870 4.13 20250203 5740 -29.79 20240718 3700 8.92 20241209 0.37 N 008370 500 60 억 162126 N N 0 N 00 N
12 20250311 140230 57 100.00 KOSDAQ 화학 N N N N N 4025 -10 5 -0.25 15996459 3989 110.47 4065 4065 4005 5240 2825 4035 4010.14 1.35 0 -1244 4075 4055 4040 4020 4005 4047 4012 60 1205 500 2900 5 1 12000000 483 7.36 0.52 12 0.03 547.00 7738.00 5740 20240718 -29.88 3700 20241209 8.78 4260 -5.52 20250123 3870 4.01 20250203 5740 -29.88 20240718 3700 8.78 20241209 0.37 N 008370 500 60 억 162126 N N 0 N 00 N