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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,10,2,0.25,21463382,5316,123.46,4055,4055,4025,5230,2820,4025,4037.51,1.41,0,-2071,4085,4055,4040,4010,3995,4047,4002,60,1205,500,2890,5,1,12000000,484,7.38,0.52,12,0.04,547.00,7738.00,5740,20240718,-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,,169710,N,N,0,N,00,N
20250318,150235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,25,2,0.62,18531227,4590,106.60,4055,4055,4025,5230,2820,4025,4037.30,1.41,0,-1888,4085,4055,4040,4010,3995,4047,4002,60,1205,500,2890,5,1,12000000,486,7.40,0.52,12,0.04,547.00,7738.00,5740,20240718,-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,,169710,N,N,0,N,00,N
20250318,140234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,15,2,0.37,13940667,3453,80.19,4055,4055,4025,5230,2820,4025,4037.26,1.41,0,-1738,4085,4055,4040,4010,3995,4047,4002,60,1205,500,2890,5,1,12000000,485,7.39,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.62,3700,20241209,9.19,4260,-5.16,20250123,3870,4.39,20250203,5740,-29.62,20240718,3700,9.19,20241209,0.38,N,008370,500,60 억,,169710,N,N,0,N,00,N
20250318,130233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,15,2,0.37,11713307,2901,67.37,4055,4055,4025,5230,2820,4025,4037.68,1.41,0,-1386,4085,4055,4040,4010,3995,4047,4002,60,1205,500,2890,5,1,12000000,485,7.39,0.52,12,0.02,547.00,7738.00,5740,20240718,-29.62,3700,20241209,9.19,4260,-5.16,20250123,3870,4.39,20250203,5740,-29.62,20240718,3700,9.19,20241209,0.38,N,008370,500,60 억,,169710,N,N,0,N,00,N
20250318,120233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,10,2,0.25,10046457,2488,57.78,4055,4055,4025,5230,2820,4025,4037.97,1.41,0,-1087,4085,4055,4040,4010,3995,4047,4002,60,1205,500,2890,5,1,12000000,484,7.38,0.52,12,0.02,547.00,7738.00,5740,20240718,-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,,169710,N,N,0,N,00,N
20250318,110233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,5,2,0.12,2949152,732,17.00,4055,4055,4025,5230,2820,4025,4028.90,1.41,0,-546,4085,4055,4040,4010,3995,4047,4002,60,1205,500,2890,5,1,12000000,484,7.37,0.52,12,0.01,547.00,7738.00,5740,20240718,-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,,169710,N,N,0,N,00,N
20250318,100234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,10,2,0.25,1361260,338,7.85,4055,4055,4025,5230,2820,4025,4027.40,1.41,0,-265,4085,4055,4040,4010,3995,4047,4002,60,1205,500,2890,5,1,12000000,484,7.38,0.52,12,0.00,547.00,7738.00,5740,20240718,-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,,169710,N,N,0,N,00,N
20250318,090234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,10,2,0.25,28365,7,0.16,4055,4055,4035,5230,2820,4025,4052.14,1.41,0,-1,4085,4055,4040,4010,3995,4047,4002,60,1205,500,2890,5,1,12000000,484,7.38,0.52,12,0.00,547.00,7738.00,5740,20240718,-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,,169710,N,N,0,N,00,N
20250317,160234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,-10,5,-0.25,17371895,4306,132.74,4070,4070,4025,5240,2825,4035,4034.35,1.42,0,-1979,4075,4055,4040,4020,4005,4052,4017,60,1205,500,2900,5,1,12000000,483,7.36,0.52,12,0.04,547.00,7738.00,5740,20240718,-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,,170452,N,N,0,N,00,N
20250317,150234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,-10,5,-0.25,15500245,3841,118.40,4070,4070,4025,5240,2825,4035,4035.47,1.42,0,-1851,4075,4055,4040,4020,4005,4052,4017,60,1205,500,2900,5,1,12000000,483,7.36,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.88,3700,20241209,8.78,4260,-5.52,20250123,3870,4.01,20250203,5740,-29.88,20240718,3700,8.78,20241209,0.38,N,008370,500,60 억,,170452,N,N,0,N,00,N
20250317,140234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,0,3,0.00,13086240,3242,99.94,4070,4070,4030,5240,2825,4035,4036.47,1.42,0,-1560,4075,4055,4040,4020,4005,4052,4017,60,1205,500,2900,5,1,12000000,484,7.38,0.52,12,0.03,547.00,7738.00,5740,20240718,-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,,170452,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 20250318 160233 57 100.00 KOSDAQ 화학 N N N N N 4035 10 2 0.25 21463382 5316 123.46 4055 4055 4025 5230 2820 4025 4037.51 1.41 0 -2071 4085 4055 4040 4010 3995 4047 4002 60 1205 500 2890 5 1 12000000 484 7.38 0.52 12 0.04 547.00 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 169710 N N 0 N 00 N
3 20250318 150235 57 100.00 KOSDAQ 화학 N N N N N 4050 25 2 0.62 18531227 4590 106.60 4055 4055 4025 5230 2820 4025 4037.30 1.41 0 -1888 4085 4055 4040 4010 3995 4047 4002 60 1205 500 2890 5 1 12000000 486 7.40 0.52 12 0.04 547.00 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 169710 N N 0 N 00 N
4 20250318 140234 57 100.00 KOSDAQ 화학 N N N N N 4040 15 2 0.37 13940667 3453 80.19 4055 4055 4025 5230 2820 4025 4037.26 1.41 0 -1738 4085 4055 4040 4010 3995 4047 4002 60 1205 500 2890 5 1 12000000 485 7.39 0.52 12 0.03 547.00 7738.00 5740 20240718 -29.62 3700 20241209 9.19 4260 -5.16 20250123 3870 4.39 20250203 5740 -29.62 20240718 3700 9.19 20241209 0.38 N 008370 500 60 억 169710 N N 0 N 00 N
5 20250318 130233 57 100.00 KOSDAQ 화학 N N N N N 4040 15 2 0.37 11713307 2901 67.37 4055 4055 4025 5230 2820 4025 4037.68 1.41 0 -1386 4085 4055 4040 4010 3995 4047 4002 60 1205 500 2890 5 1 12000000 485 7.39 0.52 12 0.02 547.00 7738.00 5740 20240718 -29.62 3700 20241209 9.19 4260 -5.16 20250123 3870 4.39 20250203 5740 -29.62 20240718 3700 9.19 20241209 0.38 N 008370 500 60 억 169710 N N 0 N 00 N
6 20250318 120233 57 100.00 KOSDAQ 화학 N N N N N 4035 10 2 0.25 10046457 2488 57.78 4055 4055 4025 5230 2820 4025 4037.97 1.41 0 -1087 4085 4055 4040 4010 3995 4047 4002 60 1205 500 2890 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 169710 N N 0 N 00 N
7 20250318 110233 57 100.00 KOSDAQ 화학 N N N N N 4030 5 2 0.12 2949152 732 17.00 4055 4055 4025 5230 2820 4025 4028.90 1.41 0 -546 4085 4055 4040 4010 3995 4047 4002 60 1205 500 2890 5 1 12000000 484 7.37 0.52 12 0.01 547.00 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 169710 N N 0 N 00 N
8 20250318 100234 57 100.00 KOSDAQ 화학 N N N N N 4035 10 2 0.25 1361260 338 7.85 4055 4055 4025 5230 2820 4025 4027.40 1.41 0 -265 4085 4055 4040 4010 3995 4047 4002 60 1205 500 2890 5 1 12000000 484 7.38 0.52 12 0.00 547.00 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 169710 N N 0 N 00 N
9 20250318 090234 57 100.00 KOSDAQ 화학 N N N N N 4035 10 2 0.25 28365 7 0.16 4055 4055 4035 5230 2820 4025 4052.14 1.41 0 -1 4085 4055 4040 4010 3995 4047 4002 60 1205 500 2890 5 1 12000000 484 7.38 0.52 12 0.00 547.00 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 169710 N N 0 N 00 N
10 20250317 160234 57 100.00 KOSDAQ 화학 N N N N N 4025 -10 5 -0.25 17371895 4306 132.74 4070 4070 4025 5240 2825 4035 4034.35 1.42 0 -1979 4075 4055 4040 4020 4005 4052 4017 60 1205 500 2900 5 1 12000000 483 7.36 0.52 12 0.04 547.00 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 170452 N N 0 N 00 N
11 20250317 150234 57 100.00 KOSDAQ 화학 N N N N N 4025 -10 5 -0.25 15500245 3841 118.40 4070 4070 4025 5240 2825 4035 4035.47 1.42 0 -1851 4075 4055 4040 4020 4005 4052 4017 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 0.38 N 008370 500 60 억 170452 N N 0 N 00 N
12 20250317 140234 57 100.00 KOSDAQ 화학 N N N N N 4035 0 3 0.00 13086240 3242 99.94 4070 4070 4030 5240 2825 4035 4036.47 1.42 0 -1560 4075 4055 4040 4020 4005 4052 4017 60 1205 500 2900 5 1 12000000 484 7.38 0.52 12 0.03 547.00 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 170452 N N 0 N 00 N