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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,10,2,0.25,11680075,2919,31.01,3980,4025,3980,5180,2795,3990,4001.40,1.33,0,-25,4066,4027,4001,3962,3936,4015,3950,60,1190,500,2870,5,1,12000000,480,7.31,0.52,12,0.02,547.00,7738.00,5740,20240718,-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
20250218,120233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,20,2,0.50,2803460,699,7.43,3980,4025,3980,5180,2795,3990,4010.67,1.33,0,-23,4066,4027,4001,3962,3936,4015,3950,60,1190,500,2870,5,1,12000000,481,7.33,0.52,12,0.01,547.00,7738.00,5740,20240718,-30.14,3700,20241209,8.38,4260,-5.87,20250123,3870,3.62,20250203,5740,-30.14,20240718,3700,8.38,20241209,0.40,N,008370,500,60 억,,160018,N,N,0,N,00,N
20250218,110233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,20,2,0.50,2570835,641,6.81,3980,4025,3980,5180,2795,3990,4010.66,1.33,0,-18,4066,4027,4001,3962,3936,4015,3950,60,1190,500,2870,5,1,12000000,481,7.33,0.52,12,0.01,547.00,7738.00,5740,20240718,-30.14,3700,20241209,8.38,4260,-5.87,20250123,3870,3.62,20250203,5740,-30.14,20240718,3700,8.38,20241209,0.40,N,008370,500,60 억,,160018,N,N,0,N,00,N
20250218,100233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,20,2,0.50,309190,77,0.82,3980,4025,3980,5180,2795,3990,4015.45,1.33,0,-15,4066,4027,4001,3962,3936,4015,3950,60,1190,500,2870,5,1,12000000,481,7.33,0.52,12,0.00,547.00,7738.00,5740,20240718,-30.14,3700,20241209,8.38,4260,-5.87,20250123,3870,3.62,20250203,5740,-30.14,20240718,3700,8.38,20241209,0.40,N,008370,500,60 억,,160018,N,N,0,N,00,N
20250218,090233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3980,-10,5,-0.25,3980,1,0.01,3980,3980,3980,5180,2795,3990,3980.00,1.33,0,0,4066,4027,4001,3962,3936,4015,3950,60,1190,500,2870,5,1,12000000,478,7.28,0.51,12,0.00,547.00,7738.00,5740,20240718,-30.66,3700,20241209,7.57,4260,-6.57,20250123,3870,2.84,20250203,5740,-30.66,20240718,3700,7.57,20241209,0.40,N,008370,500,60 억,,160018,N,N,0,N,00,N
20250217,160233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,10,2,0.25,37606665,9411,139.48,4000,4040,3975,5170,2790,3980,3996.03,1.34,0,-454,4066,4022,3991,3947,3916,4007,3932,60,1190,500,2860,5,1,12000000,479,7.29,0.52,12,0.08,547.00,7738.00,5740,20240718,-30.49,3700,20241209,7.84,4260,-6.34,20250123,3870,3.10,20250203,5740,-30.49,20240718,3700,7.84,20241209,0.40,N,008370,500,60 억,,160472,N,N,0,N,00,N
20250217,150233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,45,2,1.13,34693465,8683,128.69,4000,4040,3975,5170,2790,3980,3995.56,1.34,0,-390,4066,4022,3991,3947,3916,4007,3932,60,1190,500,2860,5,1,12000000,483,7.36,0.52,12,0.07,547.00,7738.00,5740,20240718,-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,,160472,N,N,0,N,00,N
20250217,140233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,40,2,1.01,34367910,8602,127.49,4000,4040,3975,5170,2790,3980,3995.34,1.34,0,-372,4066,4022,3991,3947,3916,4007,3932,60,1190,500,2860,5,1,12000000,482,7.35,0.52,12,0.07,547.00,7738.00,5740,20240718,-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,,160472,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 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
3 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
4 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
5 20250218 130233 57 100.00 KOSDAQ 화학 N N N N N 4000 10 2 0.25 11680075 2919 31.01 3980 4025 3980 5180 2795 3990 4001.40 1.33 0 -25 4066 4027 4001 3962 3936 4015 3950 60 1190 500 2870 5 1 12000000 480 7.31 0.52 12 0.02 547.00 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
6 20250218 120233 57 100.00 KOSDAQ 화학 N N N N N 4010 20 2 0.50 2803460 699 7.43 3980 4025 3980 5180 2795 3990 4010.67 1.33 0 -23 4066 4027 4001 3962 3936 4015 3950 60 1190 500 2870 5 1 12000000 481 7.33 0.52 12 0.01 547.00 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 0.40 N 008370 500 60 억 160018 N N 0 N 00 N
7 20250218 110233 57 100.00 KOSDAQ 화학 N N N N N 4010 20 2 0.50 2570835 641 6.81 3980 4025 3980 5180 2795 3990 4010.66 1.33 0 -18 4066 4027 4001 3962 3936 4015 3950 60 1190 500 2870 5 1 12000000 481 7.33 0.52 12 0.01 547.00 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 0.40 N 008370 500 60 억 160018 N N 0 N 00 N
8 20250218 100233 57 100.00 KOSDAQ 화학 N N N N N 4010 20 2 0.50 309190 77 0.82 3980 4025 3980 5180 2795 3990 4015.45 1.33 0 -15 4066 4027 4001 3962 3936 4015 3950 60 1190 500 2870 5 1 12000000 481 7.33 0.52 12 0.00 547.00 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 0.40 N 008370 500 60 억 160018 N N 0 N 00 N
9 20250218 090233 57 100.00 KOSDAQ 화학 N N N N N 3980 -10 5 -0.25 3980 1 0.01 3980 3980 3980 5180 2795 3990 3980.00 1.33 0 0 4066 4027 4001 3962 3936 4015 3950 60 1190 500 2870 5 1 12000000 478 7.28 0.51 12 0.00 547.00 7738.00 5740 20240718 -30.66 3700 20241209 7.57 4260 -6.57 20250123 3870 2.84 20250203 5740 -30.66 20240718 3700 7.57 20241209 0.40 N 008370 500 60 억 160018 N N 0 N 00 N
10 20250217 160233 57 100.00 KOSDAQ 화학 N N N N N 3990 10 2 0.25 37606665 9411 139.48 4000 4040 3975 5170 2790 3980 3996.03 1.34 0 -454 4066 4022 3991 3947 3916 4007 3932 60 1190 500 2860 5 1 12000000 479 7.29 0.52 12 0.08 547.00 7738.00 5740 20240718 -30.49 3700 20241209 7.84 4260 -6.34 20250123 3870 3.10 20250203 5740 -30.49 20240718 3700 7.84 20241209 0.40 N 008370 500 60 억 160472 N N 0 N 00 N
11 20250217 150233 57 100.00 KOSDAQ 화학 N N N N N 4025 45 2 1.13 34693465 8683 128.69 4000 4040 3975 5170 2790 3980 3995.56 1.34 0 -390 4066 4022 3991 3947 3916 4007 3932 60 1190 500 2860 5 1 12000000 483 7.36 0.52 12 0.07 547.00 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 160472 N N 0 N 00 N
12 20250217 140233 57 100.00 KOSDAQ 화학 N N N N N 4020 40 2 1.01 34367910 8602 127.49 4000 4040 3975 5170 2790 3980 3995.34 1.34 0 -372 4066 4022 3991 3947 3916 4007 3932 60 1190 500 2860 5 1 12000000 482 7.35 0.52 12 0.07 547.00 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 160472 N N 0 N 00 N