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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,-10,5,-0.25,12738465,3148,91.91,4080,4080,4040,5270,2845,4060,4046.52,1.32,0,-413,4090,4075,4050,4035,4010,4082,4042,60,1210,500,2920,5,1,12000000,486,7.40,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3870,4.65,20250203,5740,-29.44,20240718,3700,9.46,20241209,0.37,N,008370,500,60 억,,157977,N,N,0,N,00,N
20250306,150228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,-15,5,-0.37,10689175,2642,77.14,4080,4080,4040,5270,2845,4060,4045.86,1.32,0,-380,4090,4075,4050,4035,4010,4082,4042,60,1210,500,2920,5,1,12000000,485,7.39,0.52,12,0.02,547.00,7738.00,5740,20240718,-29.53,3700,20241209,9.32,4260,-5.05,20250123,3870,4.52,20250203,5740,-29.53,20240718,3700,9.32,20241209,0.37,N,008370,500,60 억,,157977,N,N,0,N,00,N
20250306,140228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4055,-5,5,-0.12,6063060,1498,43.74,4080,4080,4040,5270,2845,4060,4047.44,1.32,0,-291,4090,4075,4050,4035,4010,4082,4042,60,1210,500,2920,5,1,12000000,487,7.41,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.36,3700,20241209,9.59,4260,-4.81,20250123,3870,4.78,20250203,5740,-29.36,20240718,3700,9.59,20241209,0.37,N,008370,500,60 억,,157977,N,N,0,N,00,N
20250306,130227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,-10,5,-0.25,5444165,1345,39.27,4080,4080,4040,5270,2845,4060,4047.71,1.32,0,-291,4090,4075,4050,4035,4010,4082,4042,60,1210,500,2920,5,1,12000000,486,7.40,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3870,4.65,20250203,5740,-29.44,20240718,3700,9.46,20241209,0.37,N,008370,500,60 억,,157977,N,N,0,N,00,N
20250306,120228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4047,-13,5,-0.32,2399191,593,17.31,4080,4080,4040,5270,2845,4060,4045.85,1.32,0,-226,4090,4075,4050,4035,4010,4082,4042,60,1210,500,2920,5,1,12000000,486,7.40,0.52,12,0.00,547.00,7738.00,5740,20240718,-29.49,3700,20241209,9.38,4260,-5.00,20250123,3870,4.57,20250203,5740,-29.49,20240718,3700,9.38,20241209,0.37,N,008370,500,60 억,,157977,N,N,0,N,00,N
20250306,110227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,-10,5,-0.25,2002540,495,14.45,4080,4080,4040,5270,2845,4060,4045.54,1.32,0,-226,4090,4075,4050,4035,4010,4082,4042,60,1210,500,2920,5,1,12000000,486,7.40,0.52,12,0.00,547.00,7738.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3870,4.65,20250203,5740,-29.44,20240718,3700,9.46,20241209,0.37,N,008370,500,60 억,,157977,N,N,0,N,00,N
20250306,100228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,-15,5,-0.37,854355,211,6.16,4080,4080,4045,5270,2845,4060,4049.08,1.32,0,-160,4090,4075,4050,4035,4010,4082,4042,60,1210,500,2920,5,1,12000000,485,7.39,0.52,12,0.00,547.00,7738.00,5740,20240718,-29.53,3700,20241209,9.32,4260,-5.05,20250123,3870,4.52,20250203,5740,-29.53,20240718,3700,9.32,20241209,0.37,N,008370,500,60 억,,157977,N,N,0,N,00,N
20250306,090228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4060,0,3,0.00,28520,7,0.20,4080,4080,4060,5270,2845,4060,4074.29,1.32,0,-2,4090,4075,4050,4035,4010,4082,4042,60,1210,500,2920,5,1,12000000,487,7.42,0.52,12,0.00,547.00,7738.00,5740,20240718,-29.27,3700,20241209,9.73,4260,-4.69,20250123,3870,4.91,20250203,5740,-29.27,20240718,3700,9.73,20241209,0.37,N,008370,500,60 억,,157977,N,N,0,N,00,N
20250305,160226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4060,35,2,0.87,13834105,3425,44.20,4025,4065,4025,5230,2820,4025,4039.15,1.32,0,-106,4095,4060,4035,4000,3975,4077,4017,60,1205,500,2890,5,1,12000000,487,7.42,0.52,12,0.03,547.00,7738.00,5740,20240718,-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,,158083,N,N,0,N,00,N
20250305,150227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,10,2,0.25,10844665,2688,34.69,4025,4065,4025,5230,2820,4025,4034.47,1.32,0,-59,4095,4060,4035,4000,3975,4077,4017,60,1205,500,2890,5,1,12000000,484,7.38,0.52,12,0.02,547.00,7738.00,5740,20240718,-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,,158083,N,N,0,N,00,N
20250305,140225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,10,2,0.25,10340285,2563,33.08,4025,4065,4025,5230,2820,4025,4034.45,1.32,0,-59,4095,4060,4035,4000,3975,4077,4017,60,1205,500,2890,5,1,12000000,484,7.38,0.52,12,0.02,547.00,7738.00,5740,20240718,-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,,158083,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 20250306 160228 57 100.00 KOSDAQ 화학 N N N N N 4050 -10 5 -0.25 12738465 3148 91.91 4080 4080 4040 5270 2845 4060 4046.52 1.32 0 -413 4090 4075 4050 4035 4010 4082 4042 60 1210 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 0.37 N 008370 500 60 억 157977 N N 0 N 00 N
3 20250306 150228 57 100.00 KOSDAQ 화학 N N N N N 4045 -15 5 -0.37 10689175 2642 77.14 4080 4080 4040 5270 2845 4060 4045.86 1.32 0 -380 4090 4075 4050 4035 4010 4082 4042 60 1210 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 0.37 N 008370 500 60 억 157977 N N 0 N 00 N
4 20250306 140228 57 100.00 KOSDAQ 화학 N N N N N 4055 -5 5 -0.12 6063060 1498 43.74 4080 4080 4040 5270 2845 4060 4047.44 1.32 0 -291 4090 4075 4050 4035 4010 4082 4042 60 1210 500 2920 5 1 12000000 487 7.41 0.52 12 0.01 547.00 7738.00 5740 20240718 -29.36 3700 20241209 9.59 4260 -4.81 20250123 3870 4.78 20250203 5740 -29.36 20240718 3700 9.59 20241209 0.37 N 008370 500 60 억 157977 N N 0 N 00 N
5 20250306 130227 57 100.00 KOSDAQ 화학 N N N N N 4050 -10 5 -0.25 5444165 1345 39.27 4080 4080 4040 5270 2845 4060 4047.71 1.32 0 -291 4090 4075 4050 4035 4010 4082 4042 60 1210 500 2920 5 1 12000000 486 7.40 0.52 12 0.01 547.00 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 0.37 N 008370 500 60 억 157977 N N 0 N 00 N
6 20250306 120228 57 100.00 KOSDAQ 화학 N N N N N 4047 -13 5 -0.32 2399191 593 17.31 4080 4080 4040 5270 2845 4060 4045.85 1.32 0 -226 4090 4075 4050 4035 4010 4082 4042 60 1210 500 2920 5 1 12000000 486 7.40 0.52 12 0.00 547.00 7738.00 5740 20240718 -29.49 3700 20241209 9.38 4260 -5.00 20250123 3870 4.57 20250203 5740 -29.49 20240718 3700 9.38 20241209 0.37 N 008370 500 60 억 157977 N N 0 N 00 N
7 20250306 110227 57 100.00 KOSDAQ 화학 N N N N N 4050 -10 5 -0.25 2002540 495 14.45 4080 4080 4040 5270 2845 4060 4045.54 1.32 0 -226 4090 4075 4050 4035 4010 4082 4042 60 1210 500 2920 5 1 12000000 486 7.40 0.52 12 0.00 547.00 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 0.37 N 008370 500 60 억 157977 N N 0 N 00 N
8 20250306 100228 57 100.00 KOSDAQ 화학 N N N N N 4045 -15 5 -0.37 854355 211 6.16 4080 4080 4045 5270 2845 4060 4049.08 1.32 0 -160 4090 4075 4050 4035 4010 4082 4042 60 1210 500 2920 5 1 12000000 485 7.39 0.52 12 0.00 547.00 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 0.37 N 008370 500 60 억 157977 N N 0 N 00 N
9 20250306 090228 57 100.00 KOSDAQ 화학 N N N N N 4060 0 3 0.00 28520 7 0.20 4080 4080 4060 5270 2845 4060 4074.29 1.32 0 -2 4090 4075 4050 4035 4010 4082 4042 60 1210 500 2920 5 1 12000000 487 7.42 0.52 12 0.00 547.00 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 0.37 N 008370 500 60 억 157977 N N 0 N 00 N
10 20250305 160226 57 100.00 KOSDAQ 화학 N N N N N 4060 35 2 0.87 13834105 3425 44.20 4025 4065 4025 5230 2820 4025 4039.15 1.32 0 -106 4095 4060 4035 4000 3975 4077 4017 60 1205 500 2890 5 1 12000000 487 7.42 0.52 12 0.03 547.00 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 158083 N N 0 N 00 N
11 20250305 150227 57 100.00 KOSDAQ 화학 N N N N N 4035 10 2 0.25 10844665 2688 34.69 4025 4065 4025 5230 2820 4025 4034.47 1.32 0 -59 4095 4060 4035 4000 3975 4077 4017 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 158083 N N 0 N 00 N
12 20250305 140225 57 100.00 KOSDAQ 화학 N N N N N 4035 10 2 0.25 10340285 2563 33.08 4025 4065 4025 5230 2820 4025 4034.45 1.32 0 -59 4095 4060 4035 4000 3975 4077 4017 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 158083 N N 0 N 00 N