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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,15,2,0.37,22590130,5576,80.45,4030,4070,4030,5230,2820,4025,4051.31,1.32,0,-1778,4081,4052,4036,4007,3991,4047,4002,60,1205,500,2890,5,1,12000000,485,7.39,0.52,12,0.05,547.00,7738.00,5740,20240718,-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,,158701,N,N,0,N,00,N
20250313,150232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,10,2,0.25,21084850,5203,75.07,4030,4070,4030,5230,2820,4025,4052.44,1.32,0,-1762,4081,4052,4036,4007,3991,4047,4002,60,1205,500,2890,5,1,12000000,484,7.38,0.52,12,0.04,547.00,7738.00,5740,20240718,-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,,158701,N,N,0,N,00,N
20250313,140231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,20,2,0.50,19906620,4911,70.86,4030,4070,4030,5230,2820,4025,4053.48,1.32,0,-1470,4081,4052,4036,4007,3991,4047,4002,60,1205,500,2890,5,1,12000000,485,7.39,0.52,12,0.04,547.00,7738.00,5740,20240718,-29.53,3700,20241209,9.32,4260,-5.05,20250123,3870,4.52,20250203,5740,-29.53,20240718,3700,9.32,20241209,0.38,N,008370,500,60 억,,158701,N,N,0,N,00,N
20250313,130232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,15,2,0.37,18924840,4668,67.35,4030,4070,4030,5230,2820,4025,4054.16,1.32,0,-1240,4081,4052,4036,4007,3991,4047,4002,60,1205,500,2890,5,1,12000000,485,7.39,0.52,12,0.04,547.00,7738.00,5740,20240718,-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,,158701,N,N,0,N,00,N
20250313,120231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,25,2,0.62,17627845,4347,62.72,4030,4070,4030,5230,2820,4025,4055.17,1.32,0,-921,4081,4052,4036,4007,3991,4047,4002,60,1205,500,2890,5,1,12000000,486,7.40,0.52,12,0.04,547.00,7738.00,5740,20240718,-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,,158701,N,N,0,N,00,N
20250313,110232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4060,35,2,0.87,15552910,3835,55.33,4030,4070,4030,5230,2820,4025,4055.52,1.32,0,-655,4081,4052,4036,4007,3991,4047,4002,60,1205,500,2890,5,1,12000000,487,7.42,0.52,12,0.03,547.00,7738.00,5740,20240718,-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,,158701,N,N,0,N,00,N
20250313,100231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4060,35,2,0.87,14254165,3515,50.71,4030,4070,4030,5230,2820,4025,4055.24,1.32,0,-379,4081,4052,4036,4007,3991,4047,4002,60,1205,500,2890,5,1,12000000,487,7.42,0.52,12,0.03,547.00,7738.00,5740,20240718,-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,,158701,N,N,0,N,00,N
20250313,090232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,0,3,0.00,0,0,0.00,0,0,0,5230,2820,4025,0.00,1.32,0,0,4081,4052,4036,4007,3991,4047,4002,60,1205,500,2890,5,1,12000000,483,7.36,0.52,12,0.00,547.00,7738.00,5740,20240718,-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,,158701,N,N,0,N,00,N
20250312,160230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,-40,5,-0.98,27909470,6923,134.71,4025,4065,4020,5280,2850,4065,4031.41,1.34,0,-1663,4105,4085,4045,4025,3985,4095,4035,60,1215,500,2920,5,1,12000000,483,7.36,0.52,12,0.06,547.00,7738.00,5740,20240718,-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,,160364,N,N,0,N,00,N
20250312,150232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-35,5,-0.86,26161065,6489,126.27,4025,4065,4020,5280,2850,4065,4031.60,1.34,0,-1613,4105,4085,4045,4025,3985,4095,4035,60,1215,500,2920,5,1,12000000,484,7.37,0.52,12,0.05,547.00,7738.00,5740,20240718,-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,,160364,N,N,0,N,00,N
20250312,140231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-35,5,-0.86,15581620,3861,75.13,4025,4065,4025,5280,2850,4065,4035.64,1.34,0,-1329,4105,4085,4045,4025,3985,4095,4035,60,1215,500,2920,5,1,12000000,484,7.37,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3870,4.13,20250203,5740,-29.79,20240718,3700,8.92,20241209,0.38,N,008370,500,60 억,,160364,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 20250313 160231 57 100.00 KOSDAQ 화학 N N N N N 4040 15 2 0.37 22590130 5576 80.45 4030 4070 4030 5230 2820 4025 4051.31 1.32 0 -1778 4081 4052 4036 4007 3991 4047 4002 60 1205 500 2890 5 1 12000000 485 7.39 0.52 12 0.05 547.00 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 158701 N N 0 N 00 N
3 20250313 150232 57 100.00 KOSDAQ 화학 N N N N N 4035 10 2 0.25 21084850 5203 75.07 4030 4070 4030 5230 2820 4025 4052.44 1.32 0 -1762 4081 4052 4036 4007 3991 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 158701 N N 0 N 00 N
4 20250313 140231 57 100.00 KOSDAQ 화학 N N N N N 4045 20 2 0.50 19906620 4911 70.86 4030 4070 4030 5230 2820 4025 4053.48 1.32 0 -1470 4081 4052 4036 4007 3991 4047 4002 60 1205 500 2890 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 0.38 N 008370 500 60 억 158701 N N 0 N 00 N
5 20250313 130232 57 100.00 KOSDAQ 화학 N N N N N 4040 15 2 0.37 18924840 4668 67.35 4030 4070 4030 5230 2820 4025 4054.16 1.32 0 -1240 4081 4052 4036 4007 3991 4047 4002 60 1205 500 2890 5 1 12000000 485 7.39 0.52 12 0.04 547.00 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 158701 N N 0 N 00 N
6 20250313 120231 57 100.00 KOSDAQ 화학 N N N N N 4050 25 2 0.62 17627845 4347 62.72 4030 4070 4030 5230 2820 4025 4055.17 1.32 0 -921 4081 4052 4036 4007 3991 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 158701 N N 0 N 00 N
7 20250313 110232 57 100.00 KOSDAQ 화학 N N N N N 4060 35 2 0.87 15552910 3835 55.33 4030 4070 4030 5230 2820 4025 4055.52 1.32 0 -655 4081 4052 4036 4007 3991 4047 4002 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 158701 N N 0 N 00 N
8 20250313 100231 57 100.00 KOSDAQ 화학 N N N N N 4060 35 2 0.87 14254165 3515 50.71 4030 4070 4030 5230 2820 4025 4055.24 1.32 0 -379 4081 4052 4036 4007 3991 4047 4002 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 158701 N N 0 N 00 N
9 20250313 090232 57 100.00 KOSDAQ 화학 N N N N N 4025 0 3 0.00 0 0 0.00 0 0 0 5230 2820 4025 0.00 1.32 0 0 4081 4052 4036 4007 3991 4047 4002 60 1205 500 2890 5 1 12000000 483 7.36 0.52 12 0.00 547.00 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 158701 N N 0 N 00 N
10 20250312 160230 57 100.00 KOSDAQ 화학 N N N N N 4025 -40 5 -0.98 27909470 6923 134.71 4025 4065 4020 5280 2850 4065 4031.41 1.34 0 -1663 4105 4085 4045 4025 3985 4095 4035 60 1215 500 2920 5 1 12000000 483 7.36 0.52 12 0.06 547.00 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 160364 N N 0 N 00 N
11 20250312 150232 57 100.00 KOSDAQ 화학 N N N N N 4030 -35 5 -0.86 26161065 6489 126.27 4025 4065 4020 5280 2850 4065 4031.60 1.34 0 -1613 4105 4085 4045 4025 3985 4095 4035 60 1215 500 2920 5 1 12000000 484 7.37 0.52 12 0.05 547.00 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 160364 N N 0 N 00 N
12 20250312 140231 57 100.00 KOSDAQ 화학 N N N N N 4030 -35 5 -0.86 15581620 3861 75.13 4025 4065 4025 5280 2850 4065 4035.64 1.34 0 -1329 4105 4085 4045 4025 3985 4095 4035 60 1215 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 0.38 N 008370 500 60 억 160364 N N 0 N 00 N