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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008370/price/prices-20250201.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
20250228,160241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,-45,5,-1.11,31939520,7926,35.73,4100,4100,4015,5270,2845,4060,4029.72,1.32,0,-376,4236,4147,4091,4002,3946,4120,3975,60,1210,500,2920,5,1,12000000,482,7.34,0.52,12,0.07,547.00,7738.00,5740,20240718,-30.05,3700,20241209,8.51,4260,-5.75,20250123,3870,3.75,20250203,5740,-30.05,20240718,3700,8.51,20241209,0.44,N,008370,500,60 억,,158717,N,N,0,N,00,N
20250228,150241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,-40,5,-0.99,25052235,6213,28.01,4100,4100,4015,5270,2845,4060,4032.23,1.32,0,-91,4236,4147,4091,4002,3946,4120,3975,60,1210,500,2920,5,1,12000000,482,7.35,0.52,12,0.05,547.00,7738.00,5740,20240718,-29.97,3700,20241209,8.65,4260,-5.63,20250123,3870,3.88,20250203,5740,-29.97,20240718,3700,8.65,20241209,0.44,N,008370,500,60 억,,158717,N,N,0,N,00,N
20250228,140242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,-45,5,-1.11,24903500,6176,27.84,4100,4100,4015,5270,2845,4060,4032.30,1.32,0,-78,4236,4147,4091,4002,3946,4120,3975,60,1210,500,2920,5,1,12000000,482,7.34,0.52,12,0.05,547.00,7738.00,5740,20240718,-30.05,3700,20241209,8.51,4260,-5.75,20250123,3870,3.75,20250203,5740,-30.05,20240718,3700,8.51,20241209,0.44,N,008370,500,60 억,,158717,N,N,0,N,00,N
20250228,130242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,-25,5,-0.62,20969325,5199,23.44,4100,4100,4015,5270,2845,4060,4033.34,1.32,0,38,4236,4147,4091,4002,3946,4120,3975,60,1210,500,2920,5,1,12000000,484,7.38,0.52,12,0.04,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.44,N,008370,500,60 억,,158717,N,N,0,N,00,N
20250228,120240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,-15,5,-0.37,17478310,4334,19.54,4100,4100,4015,5270,2845,4060,4032.84,1.32,0,84,4236,4147,4091,4002,3946,4120,3975,60,1210,500,2920,5,1,12000000,485,7.39,0.52,12,0.04,547.00,7738.00,5740,20240718,-29.53,3700,20241209,9.32,4260,-5.05,20250123,3870,4.52,20250203,5740,-29.53,20240718,3700,9.32,20241209,0.44,N,008370,500,60 억,,158717,N,N,0,N,00,N
20250228,110241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,-20,5,-0.49,16286295,4039,18.21,4100,4100,4015,5270,2845,4060,4032.26,1.32,0,93,4236,4147,4091,4002,3946,4120,3975,60,1210,500,2920,5,1,12000000,485,7.39,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.62,3700,20241209,9.19,4260,-5.16,20250123,3870,4.39,20250203,5740,-29.62,20240718,3700,9.19,20241209,0.44,N,008370,500,60 억,,158717,N,N,0,N,00,N
20250228,100240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-30,5,-0.74,15059345,3735,16.84,4100,4100,4015,5270,2845,4060,4031.95,1.32,0,116,4236,4147,4091,4002,3946,4120,3975,60,1210,500,2920,5,1,12000000,484,7.37,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3870,4.13,20250203,5740,-29.79,20240718,3700,8.92,20241209,0.44,N,008370,500,60 억,,158717,N,N,0,N,00,N
20250228,090241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4100,40,2,0.99,958790,234,1.05,4100,4100,4095,5270,2845,4060,4097.39,1.32,0,-156,4236,4147,4091,4002,3946,4120,3975,60,1210,500,2920,5,1,12000000,492,7.50,0.53,12,0.00,547.00,7738.00,5740,20240718,-28.57,3700,20241209,10.81,4260,-3.76,20250123,3870,5.94,20250203,5740,-28.57,20240718,3700,10.81,20241209,0.44,N,008370,500,60 억,,158717,N,N,0,N,00,N
20250227,160238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4060,-30,5,-0.73,90032130,22133,203.47,4090,4180,4035,5310,2865,4090,4067.78,1.32,0,302,4190,4140,4100,4050,4010,4165,4075,60,1220,500,2940,5,1,12000000,487,7.42,0.52,12,0.18,547.00,7738.00,5740,20240718,-29.27,3700,20241209,9.73,4260,-4.69,20250123,3870,4.91,20250203,5740,-29.27,20240718,3700,9.73,20241209,0.38,N,008370,500,60 억,,158365,N,N,0,N,00,N
20250227,150239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4075,-15,5,-0.37,54051820,13242,121.73,4090,4180,4060,5310,2865,4090,4081.85,1.32,0,318,4190,4140,4100,4050,4010,4165,4075,60,1220,500,2940,5,1,12000000,489,7.45,0.53,12,0.11,547.00,7738.00,5740,20240718,-29.01,3700,20241209,10.14,4260,-4.34,20250123,3870,5.30,20250203,5740,-29.01,20240718,3700,10.14,20241209,0.38,N,008370,500,60 억,,158365,N,N,0,N,00,N
20250227,140239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4080,-10,5,-0.24,52034315,12747,117.18,4090,4180,4060,5310,2865,4090,4082.08,1.32,0,394,4190,4140,4100,4050,4010,4165,4075,60,1220,500,2940,5,1,12000000,490,7.46,0.53,12,0.11,547.00,7738.00,5740,20240718,-28.92,3700,20241209,10.27,4260,-4.23,20250123,3870,5.43,20250203,5740,-28.92,20240718,3700,10.27,20241209,0.38,N,008370,500,60 억,,158365,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 20250228 160241 57 100.00 KOSDAQ 화학 N N N N N 4015 -45 5 -1.11 31939520 7926 35.73 4100 4100 4015 5270 2845 4060 4029.72 1.32 0 -376 4236 4147 4091 4002 3946 4120 3975 60 1210 500 2920 5 1 12000000 482 7.34 0.52 12 0.07 547.00 7738.00 5740 20240718 -30.05 3700 20241209 8.51 4260 -5.75 20250123 3870 3.75 20250203 5740 -30.05 20240718 3700 8.51 20241209 0.44 N 008370 500 60 억 158717 N N 0 N 00 N
3 20250228 150241 57 100.00 KOSDAQ 화학 N N N N N 4020 -40 5 -0.99 25052235 6213 28.01 4100 4100 4015 5270 2845 4060 4032.23 1.32 0 -91 4236 4147 4091 4002 3946 4120 3975 60 1210 500 2920 5 1 12000000 482 7.35 0.52 12 0.05 547.00 7738.00 5740 20240718 -29.97 3700 20241209 8.65 4260 -5.63 20250123 3870 3.88 20250203 5740 -29.97 20240718 3700 8.65 20241209 0.44 N 008370 500 60 억 158717 N N 0 N 00 N
4 20250228 140242 57 100.00 KOSDAQ 화학 N N N N N 4015 -45 5 -1.11 24903500 6176 27.84 4100 4100 4015 5270 2845 4060 4032.30 1.32 0 -78 4236 4147 4091 4002 3946 4120 3975 60 1210 500 2920 5 1 12000000 482 7.34 0.52 12 0.05 547.00 7738.00 5740 20240718 -30.05 3700 20241209 8.51 4260 -5.75 20250123 3870 3.75 20250203 5740 -30.05 20240718 3700 8.51 20241209 0.44 N 008370 500 60 억 158717 N N 0 N 00 N
5 20250228 130242 57 100.00 KOSDAQ 화학 N N N N N 4035 -25 5 -0.62 20969325 5199 23.44 4100 4100 4015 5270 2845 4060 4033.34 1.32 0 38 4236 4147 4091 4002 3946 4120 3975 60 1210 500 2920 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 0.44 N 008370 500 60 억 158717 N N 0 N 00 N
6 20250228 120240 57 100.00 KOSDAQ 화학 N N N N N 4045 -15 5 -0.37 17478310 4334 19.54 4100 4100 4015 5270 2845 4060 4032.84 1.32 0 84 4236 4147 4091 4002 3946 4120 3975 60 1210 500 2920 5 1 12000000 485 7.39 0.52 12 0.04 547.00 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 0.44 N 008370 500 60 억 158717 N N 0 N 00 N
7 20250228 110241 57 100.00 KOSDAQ 화학 N N N N N 4040 -20 5 -0.49 16286295 4039 18.21 4100 4100 4015 5270 2845 4060 4032.26 1.32 0 93 4236 4147 4091 4002 3946 4120 3975 60 1210 500 2920 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 0.44 N 008370 500 60 억 158717 N N 0 N 00 N
8 20250228 100240 57 100.00 KOSDAQ 화학 N N N N N 4030 -30 5 -0.74 15059345 3735 16.84 4100 4100 4015 5270 2845 4060 4031.95 1.32 0 116 4236 4147 4091 4002 3946 4120 3975 60 1210 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 0.44 N 008370 500 60 억 158717 N N 0 N 00 N
9 20250228 090241 57 100.00 KOSDAQ 화학 N N N N N 4100 40 2 0.99 958790 234 1.05 4100 4100 4095 5270 2845 4060 4097.39 1.32 0 -156 4236 4147 4091 4002 3946 4120 3975 60 1210 500 2920 5 1 12000000 492 7.50 0.53 12 0.00 547.00 7738.00 5740 20240718 -28.57 3700 20241209 10.81 4260 -3.76 20250123 3870 5.94 20250203 5740 -28.57 20240718 3700 10.81 20241209 0.44 N 008370 500 60 억 158717 N N 0 N 00 N
10 20250227 160238 57 100.00 KOSDAQ 화학 N N N N N 4060 -30 5 -0.73 90032130 22133 203.47 4090 4180 4035 5310 2865 4090 4067.78 1.32 0 302 4190 4140 4100 4050 4010 4165 4075 60 1220 500 2940 5 1 12000000 487 7.42 0.52 12 0.18 547.00 7738.00 5740 20240718 -29.27 3700 20241209 9.73 4260 -4.69 20250123 3870 4.91 20250203 5740 -29.27 20240718 3700 9.73 20241209 0.38 N 008370 500 60 억 158365 N N 0 N 00 N
11 20250227 150239 57 100.00 KOSDAQ 화학 N N N N N 4075 -15 5 -0.37 54051820 13242 121.73 4090 4180 4060 5310 2865 4090 4081.85 1.32 0 318 4190 4140 4100 4050 4010 4165 4075 60 1220 500 2940 5 1 12000000 489 7.45 0.53 12 0.11 547.00 7738.00 5740 20240718 -29.01 3700 20241209 10.14 4260 -4.34 20250123 3870 5.30 20250203 5740 -29.01 20240718 3700 10.14 20241209 0.38 N 008370 500 60 억 158365 N N 0 N 00 N
12 20250227 140239 57 100.00 KOSDAQ 화학 N N N N N 4080 -10 5 -0.24 52034315 12747 117.18 4090 4180 4060 5310 2865 4090 4082.08 1.32 0 394 4190 4140 4100 4050 4010 4165 4075 60 1220 500 2940 5 1 12000000 490 7.46 0.53 12 0.11 547.00 7738.00 5740 20240718 -28.92 3700 20241209 10.27 4260 -4.23 20250123 3870 5.43 20250203 5740 -28.92 20240718 3700 10.27 20241209 0.38 N 008370 500 60 억 158365 N N 0 N 00 N