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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,10,2,0.25,17050690,4249,127.44,4005,4045,3990,5200,2805,4005,4012.87,1.33,0,-550,4048,4026,4003,3981,3958,4037,3992,60,1195,500,2880,5,1,12000000,482,7.34,0.52,12,0.04,547.00,7738.00,5740,20240718,-30.05,3700,20241209,8.51,4260,-5.75,20250123,3870,3.75,20250203,5740,-30.05,20240718,3700,8.51,20241209,0.40,N,008370,500,60 억,,159978,N,N,0,N,00,N
20250219,150235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,15,2,0.37,15630100,3895,116.83,4005,4045,3990,5200,2805,4005,4012.86,1.33,0,-396,4048,4026,4003,3981,3958,4037,3992,60,1195,500,2880,5,1,12000000,482,7.35,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.97,3700,20241209,8.65,4260,-5.63,20250123,3870,3.88,20250203,5740,-29.97,20240718,3700,8.65,20241209,0.40,N,008370,500,60 억,,159978,N,N,0,N,00,N
20250219,140233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,15,2,0.37,15553710,3876,116.26,4005,4045,3990,5200,2805,4005,4012.83,1.33,0,-378,4048,4026,4003,3981,3958,4037,3992,60,1195,500,2880,5,1,12000000,482,7.35,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.97,3700,20241209,8.65,4260,-5.63,20250123,3870,3.88,20250203,5740,-29.97,20240718,3700,8.65,20241209,0.40,N,008370,500,60 억,,159978,N,N,0,N,00,N
20250219,130233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,25,2,0.62,9697800,2417,72.50,4005,4045,3990,5200,2805,4005,4012.33,1.33,0,-411,4048,4026,4003,3981,3958,4037,3992,60,1195,500,2880,5,1,12000000,484,7.37,0.52,12,0.02,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3870,4.13,20250203,5740,-29.79,20240718,3700,8.92,20241209,0.40,N,008370,500,60 억,,159978,N,N,0,N,00,N
20250219,120234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,20,2,0.50,6172790,1539,46.16,4005,4045,3990,5200,2805,4005,4010.91,1.33,0,-401,4048,4026,4003,3981,3958,4037,3992,60,1195,500,2880,5,1,12000000,483,7.36,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.88,3700,20241209,8.78,4260,-5.52,20250123,3870,4.01,20250203,5740,-29.88,20240718,3700,8.78,20241209,0.40,N,008370,500,60 억,,159978,N,N,0,N,00,N
20250219,110234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,15,2,0.37,5959510,1486,44.57,4005,4045,3990,5200,2805,4005,4010.44,1.33,0,-363,4048,4026,4003,3981,3958,4037,3992,60,1195,500,2880,5,1,12000000,482,7.35,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.97,3700,20241209,8.65,4260,-5.63,20250123,3870,3.88,20250203,5740,-29.97,20240718,3700,8.65,20241209,0.40,N,008370,500,60 억,,159978,N,N,0,N,00,N
20250219,100234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,0,3,0.00,1663120,416,12.48,4005,4005,3990,5200,2805,4005,3997.88,1.33,0,-158,4048,4026,4003,3981,3958,4037,3992,60,1195,500,2880,5,1,12000000,481,7.32,0.52,12,0.00,547.00,7738.00,5740,20240718,-30.23,3700,20241209,8.24,4260,-5.99,20250123,3870,3.49,20250203,5740,-30.23,20240718,3700,8.24,20241209,0.40,N,008370,500,60 억,,159978,N,N,0,N,00,N
20250219,090234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,0,3,0.00,208260,52,1.56,4005,4005,4005,5200,2805,4005,4005.00,1.33,0,-7,4048,4026,4003,3981,3958,4037,3992,60,1195,500,2880,5,1,12000000,481,7.32,0.52,12,0.00,547.00,7738.00,5740,20240718,-30.23,3700,20241209,8.24,4260,-5.99,20250123,3870,3.49,20250203,5740,-30.23,20240718,3700,8.24,20241209,0.40,N,008370,500,60 억,,159978,N,N,0,N,00,N
20250218,160233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,15,2,0.38,13336625,3333,35.41,3980,4025,3980,5180,2795,3990,4001.39,1.33,0,-40,4066,4027,4001,3962,3936,4015,3950,60,1190,500,2870,5,1,12000000,481,7.32,0.52,12,0.03,547.00,7738.00,5740,20240718,-30.23,3700,20241209,8.24,4260,-5.99,20250123,3870,3.49,20250203,5740,-30.23,20240718,3700,8.24,20241209,0.40,N,008370,500,60 억,,160018,N,N,0,N,00,N
20250218,150234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,15,2,0.38,12980310,3244,34.46,3980,4025,3980,5180,2795,3990,4001.33,1.33,0,-38,4066,4027,4001,3962,3936,4015,3950,60,1190,500,2870,5,1,12000000,481,7.32,0.52,12,0.03,547.00,7738.00,5740,20240718,-30.23,3700,20241209,8.24,4260,-5.99,20250123,3870,3.49,20250203,5740,-30.23,20240718,3700,8.24,20241209,0.40,N,008370,500,60 억,,160018,N,N,0,N,00,N
20250218,140234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,10,2,0.25,12892235,3222,34.23,3980,4025,3980,5180,2795,3990,4001.31,1.33,0,-31,4066,4027,4001,3962,3936,4015,3950,60,1190,500,2870,5,1,12000000,480,7.31,0.52,12,0.03,547.00,7738.00,5740,20240718,-30.31,3700,20241209,8.11,4260,-6.10,20250123,3870,3.36,20250203,5740,-30.31,20240718,3700,8.11,20241209,0.40,N,008370,500,60 억,,160018,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 20250219 160233 57 100.00 KOSDAQ 화학 N N N N N 4015 10 2 0.25 17050690 4249 127.44 4005 4045 3990 5200 2805 4005 4012.87 1.33 0 -550 4048 4026 4003 3981 3958 4037 3992 60 1195 500 2880 5 1 12000000 482 7.34 0.52 12 0.04 547.00 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 0.40 N 008370 500 60 억 159978 N N 0 N 00 N
3 20250219 150235 57 100.00 KOSDAQ 화학 N N N N N 4020 15 2 0.37 15630100 3895 116.83 4005 4045 3990 5200 2805 4005 4012.86 1.33 0 -396 4048 4026 4003 3981 3958 4037 3992 60 1195 500 2880 5 1 12000000 482 7.35 0.52 12 0.03 547.00 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 0.40 N 008370 500 60 억 159978 N N 0 N 00 N
4 20250219 140233 57 100.00 KOSDAQ 화학 N N N N N 4020 15 2 0.37 15553710 3876 116.26 4005 4045 3990 5200 2805 4005 4012.83 1.33 0 -378 4048 4026 4003 3981 3958 4037 3992 60 1195 500 2880 5 1 12000000 482 7.35 0.52 12 0.03 547.00 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 0.40 N 008370 500 60 억 159978 N N 0 N 00 N
5 20250219 130233 57 100.00 KOSDAQ 화학 N N N N N 4030 25 2 0.62 9697800 2417 72.50 4005 4045 3990 5200 2805 4005 4012.33 1.33 0 -411 4048 4026 4003 3981 3958 4037 3992 60 1195 500 2880 5 1 12000000 484 7.37 0.52 12 0.02 547.00 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 0.40 N 008370 500 60 억 159978 N N 0 N 00 N
6 20250219 120234 57 100.00 KOSDAQ 화학 N N N N N 4025 20 2 0.50 6172790 1539 46.16 4005 4045 3990 5200 2805 4005 4010.91 1.33 0 -401 4048 4026 4003 3981 3958 4037 3992 60 1195 500 2880 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 0.40 N 008370 500 60 억 159978 N N 0 N 00 N
7 20250219 110234 57 100.00 KOSDAQ 화학 N N N N N 4020 15 2 0.37 5959510 1486 44.57 4005 4045 3990 5200 2805 4005 4010.44 1.33 0 -363 4048 4026 4003 3981 3958 4037 3992 60 1195 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 0.40 N 008370 500 60 억 159978 N N 0 N 00 N
8 20250219 100234 57 100.00 KOSDAQ 화학 N N N N N 4005 0 3 0.00 1663120 416 12.48 4005 4005 3990 5200 2805 4005 3997.88 1.33 0 -158 4048 4026 4003 3981 3958 4037 3992 60 1195 500 2880 5 1 12000000 481 7.32 0.52 12 0.00 547.00 7738.00 5740 20240718 -30.23 3700 20241209 8.24 4260 -5.99 20250123 3870 3.49 20250203 5740 -30.23 20240718 3700 8.24 20241209 0.40 N 008370 500 60 억 159978 N N 0 N 00 N
9 20250219 090234 57 100.00 KOSDAQ 화학 N N N N N 4005 0 3 0.00 208260 52 1.56 4005 4005 4005 5200 2805 4005 4005.00 1.33 0 -7 4048 4026 4003 3981 3958 4037 3992 60 1195 500 2880 5 1 12000000 481 7.32 0.52 12 0.00 547.00 7738.00 5740 20240718 -30.23 3700 20241209 8.24 4260 -5.99 20250123 3870 3.49 20250203 5740 -30.23 20240718 3700 8.24 20241209 0.40 N 008370 500 60 억 159978 N N 0 N 00 N
10 20250218 160233 57 100.00 KOSDAQ 화학 N N N N N 4005 15 2 0.38 13336625 3333 35.41 3980 4025 3980 5180 2795 3990 4001.39 1.33 0 -40 4066 4027 4001 3962 3936 4015 3950 60 1190 500 2870 5 1 12000000 481 7.32 0.52 12 0.03 547.00 7738.00 5740 20240718 -30.23 3700 20241209 8.24 4260 -5.99 20250123 3870 3.49 20250203 5740 -30.23 20240718 3700 8.24 20241209 0.40 N 008370 500 60 억 160018 N N 0 N 00 N
11 20250218 150234 57 100.00 KOSDAQ 화학 N N N N N 4005 15 2 0.38 12980310 3244 34.46 3980 4025 3980 5180 2795 3990 4001.33 1.33 0 -38 4066 4027 4001 3962 3936 4015 3950 60 1190 500 2870 5 1 12000000 481 7.32 0.52 12 0.03 547.00 7738.00 5740 20240718 -30.23 3700 20241209 8.24 4260 -5.99 20250123 3870 3.49 20250203 5740 -30.23 20240718 3700 8.24 20241209 0.40 N 008370 500 60 억 160018 N N 0 N 00 N
12 20250218 140234 57 100.00 KOSDAQ 화학 N N N N N 4000 10 2 0.25 12892235 3222 34.23 3980 4025 3980 5180 2795 3990 4001.31 1.33 0 -31 4066 4027 4001 3962 3936 4015 3950 60 1190 500 2870 5 1 12000000 480 7.31 0.52 12 0.03 547.00 7738.00 5740 20240718 -30.31 3700 20241209 8.11 4260 -6.10 20250123 3870 3.36 20250203 5740 -30.31 20240718 3700 8.11 20241209 0.40 N 008370 500 60 억 160018 N N 0 N 00 N