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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017890/price/prices-20250501.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
20250516,160258,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9270,-20,5,-0.22,133803685,14463,74.13,9290,9350,9200,12070,6510,9290,9251.45,2.49,0,508,9463,9376,9323,9236,9183,9350,9210,108,2780,500,6680,10,1,21605760,2003,8.16,0.39,12,0.07,1136.00,23872.00,11480,20240618,-19.25,7430,20241209,24.76,9410,-1.49,20250423,8090,14.59,20250227,11480,-19.25,20240618,7430,24.76,20241209,1.94,Y,017890,500,108 억,,538251,N,N,1378,N,00,N
20250516,150300,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9230,-60,5,-0.65,116550925,12593,64.55,9290,9350,9200,12070,6510,9290,9255.22,2.49,0,-71,9463,9376,9323,9236,9183,9350,9210,108,2780,500,6680,10,1,21605760,1994,8.12,0.39,12,0.06,1136.00,23872.00,11480,20240618,-19.60,7430,20241209,24.23,9410,-1.91,20250423,8090,14.09,20250227,11480,-19.60,20240618,7430,24.23,20241209,1.94,Y,017890,500,108 억,,538251,N,N,2950,N,00,N
20250516,140300,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9230,-60,5,-0.65,112649335,12170,62.38,9290,9350,9200,12070,6510,9290,9256.31,2.49,0,67,9463,9376,9323,9236,9183,9350,9210,108,2780,500,6680,10,1,21605760,1994,8.12,0.39,12,0.06,1136.00,23872.00,11480,20240618,-19.60,7430,20241209,24.23,9410,-1.91,20250423,8090,14.09,20250227,11480,-19.60,20240618,7430,24.23,20241209,1.94,Y,017890,500,108 억,,538251,N,N,2950,N,00,N
20250516,130259,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9230,-60,5,-0.65,68828155,7417,38.02,9290,9350,9230,12070,6510,9290,9279.78,2.49,0,-1475,9463,9376,9323,9236,9183,9350,9210,108,2780,500,6680,10,1,21605760,1994,8.12,0.39,12,0.03,1136.00,23872.00,11480,20240618,-19.60,7430,20241209,24.23,9410,-1.91,20250423,8090,14.09,20250227,11480,-19.60,20240618,7430,24.23,20241209,1.94,Y,017890,500,108 억,,538251,N,N,2950,N,00,N
20250516,120258,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,-10,5,-0.11,45194185,4864,24.93,9290,9350,9250,12070,6510,9290,9291.57,2.49,0,-1613,9463,9376,9323,9236,9183,9350,9210,108,2780,500,6680,10,1,21605760,2005,8.17,0.39,12,0.02,1136.00,23872.00,11480,20240618,-19.16,7430,20241209,24.90,9410,-1.38,20250423,8090,14.71,20250227,11480,-19.16,20240618,7430,24.90,20241209,1.94,Y,017890,500,108 억,,538251,N,N,2950,N,00,N
20250516,110251,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,-10,5,-0.11,30574375,3288,16.85,9290,9350,9250,12070,6510,9290,9298.78,2.49,0,-1044,9463,9376,9323,9236,9183,9350,9210,108,2780,500,6680,10,1,21605760,2005,8.17,0.39,12,0.02,1136.00,23872.00,11480,20240618,-19.16,7430,20241209,24.90,9410,-1.38,20250423,8090,14.71,20250227,11480,-19.16,20240618,7430,24.90,20241209,1.94,Y,017890,500,108 억,,538251,N,N,2950,N,00,N
20250516,100301,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9290,0,3,0.00,21177015,2275,11.66,9290,9350,9250,12070,6510,9290,9308.58,2.49,0,-1037,9463,9376,9323,9236,9183,9350,9210,108,2780,500,6680,10,1,21605760,2007,8.18,0.39,12,0.01,1136.00,23872.00,11480,20240618,-19.08,7430,20241209,25.03,9410,-1.28,20250423,8090,14.83,20250227,11480,-19.08,20240618,7430,25.03,20241209,1.94,Y,017890,500,108 억,,538251,N,N,2950,N,00,N
20250516,090300,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,-10,5,-0.11,297180,32,0.16,9290,9290,9280,12070,6510,9290,9286.88,2.49,0,1,9463,9376,9323,9236,9183,9350,9210,108,2780,500,6680,10,1,21605760,2005,8.17,0.39,12,0.00,1136.00,23872.00,11480,20240618,-19.16,7430,20241209,24.90,9410,-1.38,20250423,8090,14.71,20250227,11480,-19.16,20240618,7430,24.90,20241209,1.94,Y,017890,500,108 억,,538251,N,N,2950,N,00,N
20250515,160316,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9290,-110,5,-1.17,180892405,19435,60.87,9400,9410,9270,12220,6580,9400,9307.56,2.50,0,-4095,9460,9430,9370,9340,9280,9445,9355,108,2820,500,6760,10,1,21605760,2007,8.18,0.39,12,0.09,1136.00,23872.00,11480,20240618,-19.08,7430,20241209,25.03,9410,0.00,20250423,8090,14.83,20250227,11480,-19.08,20240618,7430,25.03,20241209,1.94,Y,017890,500,108 억,,541069,N,N,2950,N,00,N
20250515,150318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,-120,5,-1.28,165906235,17829,55.84,9400,9410,9270,12220,6580,9400,9305.41,2.50,0,-4150,9460,9430,9370,9340,9280,9445,9355,108,2820,500,6760,10,1,21605760,2005,8.17,0.39,12,0.08,1136.00,23872.00,11480,20240618,-19.16,7430,20241209,24.90,9410,0.00,20250423,8090,14.71,20250227,11480,-19.16,20240618,7430,24.90,20241209,1.94,Y,017890,500,108 억,,541069,N,N,5075,N,00,N
20250515,140318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9300,-100,5,-1.06,150962765,16220,50.80,9400,9410,9270,12220,6580,9400,9307.20,2.50,0,-4092,9460,9430,9370,9340,9280,9445,9355,108,2820,500,6760,10,1,21605760,2009,8.19,0.39,12,0.08,1136.00,23872.00,11480,20240618,-18.99,7430,20241209,25.17,9410,0.00,20250423,8090,14.96,20250227,11480,-18.99,20240618,7430,25.17,20241209,1.94,Y,017890,500,108 억,,541069,N,N,5075,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 20250516 160258 55 60.00 KOSDAQ 화학 N N N Y 60 N 9270 -20 5 -0.22 133803685 14463 74.13 9290 9350 9200 12070 6510 9290 9251.45 2.49 0 508 9463 9376 9323 9236 9183 9350 9210 108 2780 500 6680 10 1 21605760 2003 8.16 0.39 12 0.07 1136.00 23872.00 11480 20240618 -19.25 7430 20241209 24.76 9410 -1.49 20250423 8090 14.59 20250227 11480 -19.25 20240618 7430 24.76 20241209 1.94 Y 017890 500 108 억 538251 N N 1378 N 00 N
3 20250516 150300 55 60.00 KOSDAQ 화학 N N N Y 60 N 9230 -60 5 -0.65 116550925 12593 64.55 9290 9350 9200 12070 6510 9290 9255.22 2.49 0 -71 9463 9376 9323 9236 9183 9350 9210 108 2780 500 6680 10 1 21605760 1994 8.12 0.39 12 0.06 1136.00 23872.00 11480 20240618 -19.60 7430 20241209 24.23 9410 -1.91 20250423 8090 14.09 20250227 11480 -19.60 20240618 7430 24.23 20241209 1.94 Y 017890 500 108 억 538251 N N 2950 N 00 N
4 20250516 140300 55 60.00 KOSDAQ 화학 N N N Y 60 N 9230 -60 5 -0.65 112649335 12170 62.38 9290 9350 9200 12070 6510 9290 9256.31 2.49 0 67 9463 9376 9323 9236 9183 9350 9210 108 2780 500 6680 10 1 21605760 1994 8.12 0.39 12 0.06 1136.00 23872.00 11480 20240618 -19.60 7430 20241209 24.23 9410 -1.91 20250423 8090 14.09 20250227 11480 -19.60 20240618 7430 24.23 20241209 1.94 Y 017890 500 108 억 538251 N N 2950 N 00 N
5 20250516 130259 55 60.00 KOSDAQ 화학 N N N Y 60 N 9230 -60 5 -0.65 68828155 7417 38.02 9290 9350 9230 12070 6510 9290 9279.78 2.49 0 -1475 9463 9376 9323 9236 9183 9350 9210 108 2780 500 6680 10 1 21605760 1994 8.12 0.39 12 0.03 1136.00 23872.00 11480 20240618 -19.60 7430 20241209 24.23 9410 -1.91 20250423 8090 14.09 20250227 11480 -19.60 20240618 7430 24.23 20241209 1.94 Y 017890 500 108 억 538251 N N 2950 N 00 N
6 20250516 120258 55 60.00 KOSDAQ 화학 N N N Y 60 N 9280 -10 5 -0.11 45194185 4864 24.93 9290 9350 9250 12070 6510 9290 9291.57 2.49 0 -1613 9463 9376 9323 9236 9183 9350 9210 108 2780 500 6680 10 1 21605760 2005 8.17 0.39 12 0.02 1136.00 23872.00 11480 20240618 -19.16 7430 20241209 24.90 9410 -1.38 20250423 8090 14.71 20250227 11480 -19.16 20240618 7430 24.90 20241209 1.94 Y 017890 500 108 억 538251 N N 2950 N 00 N
7 20250516 110251 55 60.00 KOSDAQ 화학 N N N Y 60 N 9280 -10 5 -0.11 30574375 3288 16.85 9290 9350 9250 12070 6510 9290 9298.78 2.49 0 -1044 9463 9376 9323 9236 9183 9350 9210 108 2780 500 6680 10 1 21605760 2005 8.17 0.39 12 0.02 1136.00 23872.00 11480 20240618 -19.16 7430 20241209 24.90 9410 -1.38 20250423 8090 14.71 20250227 11480 -19.16 20240618 7430 24.90 20241209 1.94 Y 017890 500 108 억 538251 N N 2950 N 00 N
8 20250516 100301 55 60.00 KOSDAQ 화학 N N N Y 60 N 9290 0 3 0.00 21177015 2275 11.66 9290 9350 9250 12070 6510 9290 9308.58 2.49 0 -1037 9463 9376 9323 9236 9183 9350 9210 108 2780 500 6680 10 1 21605760 2007 8.18 0.39 12 0.01 1136.00 23872.00 11480 20240618 -19.08 7430 20241209 25.03 9410 -1.28 20250423 8090 14.83 20250227 11480 -19.08 20240618 7430 25.03 20241209 1.94 Y 017890 500 108 억 538251 N N 2950 N 00 N
9 20250516 090300 55 60.00 KOSDAQ 화학 N N N Y 60 N 9280 -10 5 -0.11 297180 32 0.16 9290 9290 9280 12070 6510 9290 9286.88 2.49 0 1 9463 9376 9323 9236 9183 9350 9210 108 2780 500 6680 10 1 21605760 2005 8.17 0.39 12 0.00 1136.00 23872.00 11480 20240618 -19.16 7430 20241209 24.90 9410 -1.38 20250423 8090 14.71 20250227 11480 -19.16 20240618 7430 24.90 20241209 1.94 Y 017890 500 108 억 538251 N N 2950 N 00 N
10 20250515 160316 55 60.00 KOSDAQ 화학 N N N Y 60 N 9290 -110 5 -1.17 180892405 19435 60.87 9400 9410 9270 12220 6580 9400 9307.56 2.50 0 -4095 9460 9430 9370 9340 9280 9445 9355 108 2820 500 6760 10 1 21605760 2007 8.18 0.39 12 0.09 1136.00 23872.00 11480 20240618 -19.08 7430 20241209 25.03 9410 0.00 20250423 8090 14.83 20250227 11480 -19.08 20240618 7430 25.03 20241209 1.94 Y 017890 500 108 억 541069 N N 2950 N 00 N
11 20250515 150318 55 60.00 KOSDAQ 화학 N N N Y 60 N 9280 -120 5 -1.28 165906235 17829 55.84 9400 9410 9270 12220 6580 9400 9305.41 2.50 0 -4150 9460 9430 9370 9340 9280 9445 9355 108 2820 500 6760 10 1 21605760 2005 8.17 0.39 12 0.08 1136.00 23872.00 11480 20240618 -19.16 7430 20241209 24.90 9410 0.00 20250423 8090 14.71 20250227 11480 -19.16 20240618 7430 24.90 20241209 1.94 Y 017890 500 108 억 541069 N N 5075 N 00 N
12 20250515 140318 55 60.00 KOSDAQ 화학 N N N Y 60 N 9300 -100 5 -1.06 150962765 16220 50.80 9400 9410 9270 12220 6580 9400 9307.20 2.50 0 -4092 9460 9430 9370 9340 9280 9445 9355 108 2820 500 6760 10 1 21605760 2009 8.19 0.39 12 0.08 1136.00 23872.00 11480 20240618 -18.99 7430 20241209 25.17 9410 0.00 20250423 8090 14.96 20250227 11480 -18.99 20240618 7430 25.17 20241209 1.94 Y 017890 500 108 억 541069 N N 5075 N 00 N