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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017890/price/prices-20250401.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
20250411,160317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8910,20,2,0.22,123760510,13956,35.50,8890,8940,8780,11550,6230,8890,8867.91,2.70,0,3779,8996,8942,8866,8812,8736,8970,8840,108,2660,500,6400,10,1,21605760,1925,7.84,0.37,12,0.06,1136.00,23872.00,11480,20240618,-22.39,7430,20241209,19.92,9240,-3.57,20250320,8090,10.14,20250227,11480,-22.39,20240618,7430,19.92,20241209,2.02,Y,017890,500,108 억,,583204,N,N,0,N,00,N
20250411,150318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8900,10,2,0.11,108853695,12281,31.24,8890,8940,8780,11550,6230,8890,8863.59,2.70,0,3563,8996,8942,8866,8812,8736,8970,8840,108,2660,500,6400,10,1,21605760,1923,7.83,0.37,12,0.06,1136.00,23872.00,11480,20240618,-22.47,7430,20241209,19.78,9240,-3.68,20250320,8090,10.01,20250227,11480,-22.47,20240618,7430,19.78,20241209,2.02,Y,017890,500,108 억,,583204,N,N,0,N,00,N
20250411,140319,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8880,-10,5,-0.11,101659475,11472,29.18,8890,8940,8780,11550,6230,8890,8861.53,2.70,0,3330,8996,8942,8866,8812,8736,8970,8840,108,2660,500,6400,10,1,21605760,1919,7.82,0.37,12,0.05,1136.00,23872.00,11480,20240618,-22.65,7430,20241209,19.52,9240,-3.90,20250320,8090,9.77,20250227,11480,-22.65,20240618,7430,19.52,20241209,2.02,Y,017890,500,108 억,,583204,N,N,0,N,00,N
20250411,130319,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8920,30,2,0.34,92200415,10408,26.48,8890,8940,8780,11550,6230,8890,8858.61,2.70,0,2696,8996,8942,8866,8812,8736,8970,8840,108,2660,500,6400,10,1,21605760,1927,7.85,0.37,12,0.05,1136.00,23872.00,11480,20240618,-22.30,7430,20241209,20.05,9240,-3.46,20250320,8090,10.26,20250227,11480,-22.30,20240618,7430,20.05,20241209,2.02,Y,017890,500,108 억,,583204,N,N,0,N,00,N
20250411,120319,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8840,-50,5,-0.56,72072575,8142,20.71,8890,8890,8780,11550,6230,8890,8851.95,2.70,0,1538,8996,8942,8866,8812,8736,8970,8840,108,2660,500,6400,10,1,21605760,1910,7.78,0.37,12,0.04,1136.00,23872.00,11480,20240618,-23.00,7430,20241209,18.98,9240,-4.33,20250320,8090,9.27,20250227,11480,-23.00,20240618,7430,18.98,20241209,2.02,Y,017890,500,108 억,,583204,N,N,0,N,00,N
20250411,110318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8880,-10,5,-0.11,57918035,6543,16.65,8890,8890,8780,11550,6230,8890,8851.91,2.70,0,1190,8996,8942,8866,8812,8736,8970,8840,108,2660,500,6400,10,1,21605760,1919,7.82,0.37,12,0.03,1136.00,23872.00,11480,20240618,-22.65,7430,20241209,19.52,9240,-3.90,20250320,8090,9.77,20250227,11480,-22.65,20240618,7430,19.52,20241209,2.02,Y,017890,500,108 억,,583204,N,N,0,N,00,N
20250411,100319,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8880,-10,5,-0.11,54258545,6131,15.60,8890,8890,8780,11550,6230,8890,8849.87,2.70,0,1386,8996,8942,8866,8812,8736,8970,8840,108,2660,500,6400,10,1,21605760,1919,7.82,0.37,12,0.03,1136.00,23872.00,11480,20240618,-22.65,7430,20241209,19.52,9240,-3.90,20250320,8090,9.77,20250227,11480,-22.65,20240618,7430,19.52,20241209,2.02,Y,017890,500,108 억,,583204,N,N,0,N,00,N
20250411,090321,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8850,-40,5,-0.45,21617020,2435,6.19,8890,8890,8780,11550,6230,8890,8877.63,2.70,0,-382,8996,8942,8866,8812,8736,8970,8840,108,2660,500,6400,10,1,21605760,1912,7.79,0.37,12,0.01,1136.00,23872.00,11480,20240618,-22.91,7430,20241209,19.11,9240,-4.22,20250320,8090,9.39,20250227,11480,-22.91,20240618,7430,19.11,20241209,2.02,Y,017890,500,108 억,,583204,N,N,0,N,00,N
20250410,160317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8890,210,2,2.42,347732450,39286,109.24,8800,8920,8790,11280,6080,8680,8851.31,2.65,0,11470,8940,8810,8720,8590,8500,8765,8545,108,2600,500,6240,10,1,21605760,1921,7.83,0.37,12,0.18,1136.00,23872.00,11480,20240618,-22.56,7430,20241209,19.65,9240,-3.79,20250320,8090,9.89,20250227,11480,-22.56,20240618,7430,19.65,20241209,1.99,Y,017890,500,108 억,,571711,N,N,0,N,00,N
20250410,150318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8880,200,2,2.30,308895860,34916,97.09,8800,8920,8790,11280,6080,8680,8846.83,2.65,0,11188,8940,8810,8720,8590,8500,8765,8545,108,2600,500,6240,10,1,21605760,1919,7.82,0.37,12,0.16,1136.00,23872.00,11480,20240618,-22.65,7430,20241209,19.52,9240,-3.90,20250320,8090,9.77,20250227,11480,-22.65,20240618,7430,19.52,20241209,1.99,Y,017890,500,108 억,,571711,N,N,0,N,00,N
20250410,140318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8880,200,2,2.30,242723690,27459,76.35,8800,8920,8790,11280,6080,8680,8839.49,2.65,0,4729,8940,8810,8720,8590,8500,8765,8545,108,2600,500,6240,10,1,21605760,1919,7.82,0.37,12,0.13,1136.00,23872.00,11480,20240618,-22.65,7430,20241209,19.52,9240,-3.90,20250320,8090,9.77,20250227,11480,-22.65,20240618,7430,19.52,20241209,1.99,Y,017890,500,108 억,,571711,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 20250411 160317 55 60.00 KOSDAQ 화학 N N N Y 60 N 8910 20 2 0.22 123760510 13956 35.50 8890 8940 8780 11550 6230 8890 8867.91 2.70 0 3779 8996 8942 8866 8812 8736 8970 8840 108 2660 500 6400 10 1 21605760 1925 7.84 0.37 12 0.06 1136.00 23872.00 11480 20240618 -22.39 7430 20241209 19.92 9240 -3.57 20250320 8090 10.14 20250227 11480 -22.39 20240618 7430 19.92 20241209 2.02 Y 017890 500 108 억 583204 N N 0 N 00 N
3 20250411 150318 55 60.00 KOSDAQ 화학 N N N Y 60 N 8900 10 2 0.11 108853695 12281 31.24 8890 8940 8780 11550 6230 8890 8863.59 2.70 0 3563 8996 8942 8866 8812 8736 8970 8840 108 2660 500 6400 10 1 21605760 1923 7.83 0.37 12 0.06 1136.00 23872.00 11480 20240618 -22.47 7430 20241209 19.78 9240 -3.68 20250320 8090 10.01 20250227 11480 -22.47 20240618 7430 19.78 20241209 2.02 Y 017890 500 108 억 583204 N N 0 N 00 N
4 20250411 140319 55 60.00 KOSDAQ 화학 N N N Y 60 N 8880 -10 5 -0.11 101659475 11472 29.18 8890 8940 8780 11550 6230 8890 8861.53 2.70 0 3330 8996 8942 8866 8812 8736 8970 8840 108 2660 500 6400 10 1 21605760 1919 7.82 0.37 12 0.05 1136.00 23872.00 11480 20240618 -22.65 7430 20241209 19.52 9240 -3.90 20250320 8090 9.77 20250227 11480 -22.65 20240618 7430 19.52 20241209 2.02 Y 017890 500 108 억 583204 N N 0 N 00 N
5 20250411 130319 55 60.00 KOSDAQ 화학 N N N Y 60 N 8920 30 2 0.34 92200415 10408 26.48 8890 8940 8780 11550 6230 8890 8858.61 2.70 0 2696 8996 8942 8866 8812 8736 8970 8840 108 2660 500 6400 10 1 21605760 1927 7.85 0.37 12 0.05 1136.00 23872.00 11480 20240618 -22.30 7430 20241209 20.05 9240 -3.46 20250320 8090 10.26 20250227 11480 -22.30 20240618 7430 20.05 20241209 2.02 Y 017890 500 108 억 583204 N N 0 N 00 N
6 20250411 120319 55 60.00 KOSDAQ 화학 N N N Y 60 N 8840 -50 5 -0.56 72072575 8142 20.71 8890 8890 8780 11550 6230 8890 8851.95 2.70 0 1538 8996 8942 8866 8812 8736 8970 8840 108 2660 500 6400 10 1 21605760 1910 7.78 0.37 12 0.04 1136.00 23872.00 11480 20240618 -23.00 7430 20241209 18.98 9240 -4.33 20250320 8090 9.27 20250227 11480 -23.00 20240618 7430 18.98 20241209 2.02 Y 017890 500 108 억 583204 N N 0 N 00 N
7 20250411 110318 55 60.00 KOSDAQ 화학 N N N Y 60 N 8880 -10 5 -0.11 57918035 6543 16.65 8890 8890 8780 11550 6230 8890 8851.91 2.70 0 1190 8996 8942 8866 8812 8736 8970 8840 108 2660 500 6400 10 1 21605760 1919 7.82 0.37 12 0.03 1136.00 23872.00 11480 20240618 -22.65 7430 20241209 19.52 9240 -3.90 20250320 8090 9.77 20250227 11480 -22.65 20240618 7430 19.52 20241209 2.02 Y 017890 500 108 억 583204 N N 0 N 00 N
8 20250411 100319 55 60.00 KOSDAQ 화학 N N N Y 60 N 8880 -10 5 -0.11 54258545 6131 15.60 8890 8890 8780 11550 6230 8890 8849.87 2.70 0 1386 8996 8942 8866 8812 8736 8970 8840 108 2660 500 6400 10 1 21605760 1919 7.82 0.37 12 0.03 1136.00 23872.00 11480 20240618 -22.65 7430 20241209 19.52 9240 -3.90 20250320 8090 9.77 20250227 11480 -22.65 20240618 7430 19.52 20241209 2.02 Y 017890 500 108 억 583204 N N 0 N 00 N
9 20250411 090321 55 60.00 KOSDAQ 화학 N N N Y 60 N 8850 -40 5 -0.45 21617020 2435 6.19 8890 8890 8780 11550 6230 8890 8877.63 2.70 0 -382 8996 8942 8866 8812 8736 8970 8840 108 2660 500 6400 10 1 21605760 1912 7.79 0.37 12 0.01 1136.00 23872.00 11480 20240618 -22.91 7430 20241209 19.11 9240 -4.22 20250320 8090 9.39 20250227 11480 -22.91 20240618 7430 19.11 20241209 2.02 Y 017890 500 108 억 583204 N N 0 N 00 N
10 20250410 160317 55 60.00 KOSDAQ 화학 N N N Y 60 N 8890 210 2 2.42 347732450 39286 109.24 8800 8920 8790 11280 6080 8680 8851.31 2.65 0 11470 8940 8810 8720 8590 8500 8765 8545 108 2600 500 6240 10 1 21605760 1921 7.83 0.37 12 0.18 1136.00 23872.00 11480 20240618 -22.56 7430 20241209 19.65 9240 -3.79 20250320 8090 9.89 20250227 11480 -22.56 20240618 7430 19.65 20241209 1.99 Y 017890 500 108 억 571711 N N 0 N 00 N
11 20250410 150318 55 60.00 KOSDAQ 화학 N N N Y 60 N 8880 200 2 2.30 308895860 34916 97.09 8800 8920 8790 11280 6080 8680 8846.83 2.65 0 11188 8940 8810 8720 8590 8500 8765 8545 108 2600 500 6240 10 1 21605760 1919 7.82 0.37 12 0.16 1136.00 23872.00 11480 20240618 -22.65 7430 20241209 19.52 9240 -3.90 20250320 8090 9.77 20250227 11480 -22.65 20240618 7430 19.52 20241209 1.99 Y 017890 500 108 억 571711 N N 0 N 00 N
12 20250410 140318 55 60.00 KOSDAQ 화학 N N N Y 60 N 8880 200 2 2.30 242723690 27459 76.35 8800 8920 8790 11280 6080 8680 8839.49 2.65 0 4729 8940 8810 8720 8590 8500 8765 8545 108 2600 500 6240 10 1 21605760 1919 7.82 0.37 12 0.13 1136.00 23872.00 11480 20240618 -22.65 7430 20241209 19.52 9240 -3.90 20250320 8090 9.77 20250227 11480 -22.65 20240618 7430 19.52 20241209 1.99 Y 017890 500 108 억 571711 N N 0 N 00 N