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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,30,2,0.75,12596975,3124,89.82,4010,4045,4010,5210,2810,4010,4032.32,1.34,0,-285,4043,4026,4013,3996,3983,4020,3990,60,1200,500,2880,5,1,12000000,485,7.39,0.52,12,0.03,547.00,7738.00,5740,20240718,-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,,161204,N,N,0,N,00,N
20250221,150236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,25,2,0.62,12100570,3001,86.29,4010,4045,4010,5210,2810,4010,4032.18,1.34,0,-282,4043,4026,4013,3996,3983,4020,3990,60,1200,500,2880,5,1,12000000,484,7.38,0.52,12,0.03,547.00,7738.00,5740,20240718,-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,,161204,N,N,0,N,00,N
20250221,140235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,35,2,0.87,10471430,2597,74.67,4010,4045,4010,5210,2810,4010,4032.13,1.34,0,-272,4043,4026,4013,3996,3983,4020,3990,60,1200,500,2880,5,1,12000000,485,7.39,0.52,12,0.02,547.00,7738.00,5740,20240718,-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,,161204,N,N,0,N,00,N
20250221,130235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,20,2,0.50,4075070,1014,29.15,4010,4035,4010,5210,2810,4010,4018.81,1.34,0,-229,4043,4026,4013,3996,3983,4020,3990,60,1200,500,2880,5,1,12000000,484,7.37,0.52,12,0.01,547.00,7738.00,5740,20240718,-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,,161204,N,N,0,N,00,N
20250221,120236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,10,2,0.25,2491315,620,17.83,4010,4035,4010,5210,2810,4010,4018.25,1.34,0,-164,4043,4026,4013,3996,3983,4020,3990,60,1200,500,2880,5,1,12000000,482,7.35,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.97,3700,20241209,8.65,4260,-5.63,20250123,3870,3.88,20250203,5740,-29.97,20240718,3700,8.65,20241209,0.38,N,008370,500,60 억,,161204,N,N,0,N,00,N
20250221,110235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,10,2,0.25,2077615,517,14.86,4010,4035,4010,5210,2810,4010,4018.60,1.34,0,-93,4043,4026,4013,3996,3983,4020,3990,60,1200,500,2880,5,1,12000000,482,7.35,0.52,12,0.00,547.00,7738.00,5740,20240718,-29.97,3700,20241209,8.65,4260,-5.63,20250123,3870,3.88,20250203,5740,-29.97,20240718,3700,8.65,20241209,0.38,N,008370,500,60 억,,161204,N,N,0,N,00,N
20250221,100236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,10,2,0.25,1077770,268,7.71,4010,4035,4010,5210,2810,4010,4021.53,1.34,0,-64,4043,4026,4013,3996,3983,4020,3990,60,1200,500,2880,5,1,12000000,482,7.35,0.52,12,0.00,547.00,7738.00,5740,20240718,-29.97,3700,20241209,8.65,4260,-5.63,20250123,3870,3.88,20250203,5740,-29.97,20240718,3700,8.65,20241209,0.38,N,008370,500,60 억,,161204,N,N,0,N,00,N
20250221,090236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,25,2,0.62,12055,3,0.09,4010,4035,4010,5210,2810,4010,4018.33,1.34,0,-1,4043,4026,4013,3996,3983,4020,3990,60,1200,500,2880,5,1,12000000,484,7.38,0.52,12,0.00,547.00,7738.00,5740,20240718,-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,,161204,N,N,0,N,00,N
20250220,160235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,-5,5,-0.12,13939855,3478,81.85,4015,4030,4000,5210,2815,4015,4008.01,1.35,0,-200,4071,4042,4016,3987,3961,4057,4002,60,1195,500,2890,5,1,12000000,481,7.33,0.52,12,0.03,547.00,7738.00,5740,20240718,-30.14,3700,20241209,8.38,4260,-5.87,20250123,3870,3.62,20250203,5740,-30.14,20240718,3700,8.38,20241209,0.38,N,008370,500,60 억,,161428,N,N,0,N,00,N
20250220,150235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,-5,5,-0.12,12575155,3138,73.85,4015,4030,4000,5210,2815,4015,4007.38,1.35,0,-150,4071,4042,4016,3987,3961,4057,4002,60,1195,500,2890,5,1,12000000,481,7.33,0.52,12,0.03,547.00,7738.00,5740,20240718,-30.14,3700,20241209,8.38,4260,-5.87,20250123,3870,3.62,20250203,5740,-30.14,20240718,3700,8.38,20241209,0.38,N,008370,500,60 억,,161428,N,N,0,N,00,N
20250220,140236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,0,3,0.00,12346540,3081,72.51,4015,4030,4000,5210,2815,4015,4007.32,1.35,0,-148,4071,4042,4016,3987,3961,4057,4002,60,1195,500,2890,5,1,12000000,482,7.34,0.52,12,0.03,547.00,7738.00,5740,20240718,-30.05,3700,20241209,8.51,4260,-5.75,20250123,3870,3.75,20250203,5740,-30.05,20240718,3700,8.51,20241209,0.38,N,008370,500,60 억,,161428,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 20250221 160235 57 100.00 KOSDAQ 화학 N N N N N 4040 30 2 0.75 12596975 3124 89.82 4010 4045 4010 5210 2810 4010 4032.32 1.34 0 -285 4043 4026 4013 3996 3983 4020 3990 60 1200 500 2880 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 161204 N N 0 N 00 N
3 20250221 150236 57 100.00 KOSDAQ 화학 N N N N N 4035 25 2 0.62 12100570 3001 86.29 4010 4045 4010 5210 2810 4010 4032.18 1.34 0 -282 4043 4026 4013 3996 3983 4020 3990 60 1200 500 2880 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 161204 N N 0 N 00 N
4 20250221 140235 57 100.00 KOSDAQ 화학 N N N N N 4045 35 2 0.87 10471430 2597 74.67 4010 4045 4010 5210 2810 4010 4032.13 1.34 0 -272 4043 4026 4013 3996 3983 4020 3990 60 1200 500 2880 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 161204 N N 0 N 00 N
5 20250221 130235 57 100.00 KOSDAQ 화학 N N N N N 4030 20 2 0.50 4075070 1014 29.15 4010 4035 4010 5210 2810 4010 4018.81 1.34 0 -229 4043 4026 4013 3996 3983 4020 3990 60 1200 500 2880 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 161204 N N 0 N 00 N
6 20250221 120236 57 100.00 KOSDAQ 화학 N N N N N 4020 10 2 0.25 2491315 620 17.83 4010 4035 4010 5210 2810 4010 4018.25 1.34 0 -164 4043 4026 4013 3996 3983 4020 3990 60 1200 500 2880 5 1 12000000 482 7.35 0.52 12 0.01 547.00 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 0.38 N 008370 500 60 억 161204 N N 0 N 00 N
7 20250221 110235 57 100.00 KOSDAQ 화학 N N N N N 4020 10 2 0.25 2077615 517 14.86 4010 4035 4010 5210 2810 4010 4018.60 1.34 0 -93 4043 4026 4013 3996 3983 4020 3990 60 1200 500 2880 5 1 12000000 482 7.35 0.52 12 0.00 547.00 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 0.38 N 008370 500 60 억 161204 N N 0 N 00 N
8 20250221 100236 57 100.00 KOSDAQ 화학 N N N N N 4020 10 2 0.25 1077770 268 7.71 4010 4035 4010 5210 2810 4010 4021.53 1.34 0 -64 4043 4026 4013 3996 3983 4020 3990 60 1200 500 2880 5 1 12000000 482 7.35 0.52 12 0.00 547.00 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 0.38 N 008370 500 60 억 161204 N N 0 N 00 N
9 20250221 090236 57 100.00 KOSDAQ 화학 N N N N N 4035 25 2 0.62 12055 3 0.09 4010 4035 4010 5210 2810 4010 4018.33 1.34 0 -1 4043 4026 4013 3996 3983 4020 3990 60 1200 500 2880 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 161204 N N 0 N 00 N
10 20250220 160235 57 100.00 KOSDAQ 화학 N N N N N 4010 -5 5 -0.12 13939855 3478 81.85 4015 4030 4000 5210 2815 4015 4008.01 1.35 0 -200 4071 4042 4016 3987 3961 4057 4002 60 1195 500 2890 5 1 12000000 481 7.33 0.52 12 0.03 547.00 7738.00 5740 20240718 -30.14 3700 20241209 8.38 4260 -5.87 20250123 3870 3.62 20250203 5740 -30.14 20240718 3700 8.38 20241209 0.38 N 008370 500 60 억 161428 N N 0 N 00 N
11 20250220 150235 57 100.00 KOSDAQ 화학 N N N N N 4010 -5 5 -0.12 12575155 3138 73.85 4015 4030 4000 5210 2815 4015 4007.38 1.35 0 -150 4071 4042 4016 3987 3961 4057 4002 60 1195 500 2890 5 1 12000000 481 7.33 0.52 12 0.03 547.00 7738.00 5740 20240718 -30.14 3700 20241209 8.38 4260 -5.87 20250123 3870 3.62 20250203 5740 -30.14 20240718 3700 8.38 20241209 0.38 N 008370 500 60 억 161428 N N 0 N 00 N
12 20250220 140236 57 100.00 KOSDAQ 화학 N N N N N 4015 0 3 0.00 12346540 3081 72.51 4015 4030 4000 5210 2815 4015 4007.32 1.35 0 -148 4071 4042 4016 3987 3961 4057 4002 60 1195 500 2890 5 1 12000000 482 7.34 0.52 12 0.03 547.00 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 0.38 N 008370 500 60 억 161428 N N 0 N 00 N