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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160319,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9310,110,2,1.20,548275300,58904,146.00,9200,9350,9160,11960,6440,9200,9307.93,2.72,0,-2616,9286,9242,9156,9112,9026,9265,9135,108,2760,500,6620,10,1,21605760,2011,8.20,0.39,12,0.27,1136.00,23872.00,11480,20240618,-18.90,7430,20241209,25.30,9350,-0.43,20250422,8090,15.08,20250227,11480,-18.90,20240618,7430,25.30,20241209,1.89,Y,017890,500,108 억,,587216,N,N,4875,N,00,N
20250422,150324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9310,110,2,1.20,518136750,55666,137.97,9200,9350,9160,11960,6440,9200,9307.96,2.72,0,-2700,9286,9242,9156,9112,9026,9265,9135,108,2760,500,6620,10,1,21605760,2011,8.20,0.39,12,0.26,1136.00,23872.00,11480,20240618,-18.90,7430,20241209,25.30,9350,-0.43,20250422,8090,15.08,20250227,11480,-18.90,20240618,7430,25.30,20241209,1.89,Y,017890,500,108 억,,587216,N,N,1645,N,00,N
20250422,140324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,80,2,0.87,479426010,51512,127.68,9200,9350,9160,11960,6440,9200,9307.07,2.72,0,-3263,9286,9242,9156,9112,9026,9265,9135,108,2760,500,6620,10,1,21605760,2005,8.17,0.39,12,0.24,1136.00,23872.00,11480,20240618,-19.16,7430,20241209,24.90,9350,-0.75,20250422,8090,14.71,20250227,11480,-19.16,20240618,7430,24.90,20241209,1.89,Y,017890,500,108 억,,587216,N,N,1645,N,00,N
20250422,130323,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9310,110,2,1.20,468588980,50345,124.78,9200,9350,9160,11960,6440,9200,9307.56,2.72,0,-2337,9286,9242,9156,9112,9026,9265,9135,108,2760,500,6620,10,1,21605760,2011,8.20,0.39,12,0.23,1136.00,23872.00,11480,20240618,-18.90,7430,20241209,25.30,9350,-0.43,20250422,8090,15.08,20250227,11480,-18.90,20240618,7430,25.30,20241209,1.89,Y,017890,500,108 억,,587216,N,N,1645,N,00,N
20250422,120324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9290,90,2,0.98,411661770,44243,109.66,9200,9350,9160,11960,6440,9200,9304.56,2.72,0,1,9286,9242,9156,9112,9026,9265,9135,108,2760,500,6620,10,1,21605760,2007,8.18,0.39,12,0.20,1136.00,23872.00,11480,20240618,-19.08,7430,20241209,25.03,9350,-0.64,20250422,8090,14.83,20250227,11480,-19.08,20240618,7430,25.03,20241209,1.89,Y,017890,500,108 억,,587216,N,N,1645,N,00,N
20250422,110324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9290,90,2,0.98,393870090,42329,104.91,9200,9350,9160,11960,6440,9200,9304.97,2.72,0,-184,9286,9242,9156,9112,9026,9265,9135,108,2760,500,6620,10,1,21605760,2007,8.18,0.39,12,0.20,1136.00,23872.00,11480,20240618,-19.08,7430,20241209,25.03,9350,-0.64,20250422,8090,14.83,20250227,11480,-19.08,20240618,7430,25.03,20241209,1.89,Y,017890,500,108 억,,587216,N,N,1645,N,00,N
20250422,100324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9310,110,2,1.20,339181710,36455,90.36,9200,9350,9160,11960,6440,9200,9304.12,2.72,0,-709,9286,9242,9156,9112,9026,9265,9135,108,2760,500,6620,10,1,21605760,2011,8.20,0.39,12,0.17,1136.00,23872.00,11480,20240618,-18.90,7430,20241209,25.30,9350,-0.43,20250422,8090,15.08,20250227,11480,-18.90,20240618,7430,25.30,20241209,1.89,Y,017890,500,108 억,,587216,N,N,1645,N,00,N
20250422,090324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9200,0,3,0.00,2784720,304,0.75,9200,9200,9160,11960,6440,9200,9160.26,2.72,0,-301,9286,9242,9156,9112,9026,9265,9135,108,2760,500,6620,10,1,21605760,1988,8.10,0.39,12,0.00,1136.00,23872.00,11480,20240618,-19.86,7430,20241209,23.82,9240,-0.43,20250320,8090,13.72,20250227,11480,-19.86,20240618,7430,23.82,20241209,1.89,Y,017890,500,108 억,,587216,N,N,1645,N,00,N
20250421,160318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9200,130,2,1.43,369368210,40346,99.62,9080,9200,9070,11790,6350,9070,9155.01,2.69,0,7086,9203,9136,9073,9006,8943,9170,9040,108,2720,500,6530,10,1,21605760,1988,8.10,0.39,12,0.19,1136.00,23872.00,11480,20240618,-19.86,7430,20241209,23.82,9240,-0.43,20250320,8090,13.72,20250227,11480,-19.86,20240618,7430,23.82,20241209,1.90,Y,017890,500,108 억,,580634,N,N,1645,N,00,N
20250421,150323,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9190,120,2,1.32,343355820,37517,92.63,9080,9200,9070,11790,6350,9070,9152.01,2.69,0,6790,9203,9136,9073,9006,8943,9170,9040,108,2720,500,6530,10,1,21605760,1986,8.09,0.38,12,0.17,1136.00,23872.00,11480,20240618,-19.95,7430,20241209,23.69,9240,-0.54,20250320,8090,13.60,20250227,11480,-19.95,20240618,7430,23.69,20241209,1.90,Y,017890,500,108 억,,580634,N,N,1006,N,00,N
20250421,140323,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9120,50,2,0.55,267512450,29249,72.22,9080,9180,9070,11790,6350,9070,9146.04,2.69,0,160,9203,9136,9073,9006,8943,9170,9040,108,2720,500,6530,10,1,21605760,1970,8.03,0.38,12,0.14,1136.00,23872.00,11480,20240618,-20.56,7430,20241209,22.75,9240,-1.30,20250320,8090,12.73,20250227,11480,-20.56,20240618,7430,22.75,20241209,1.90,Y,017890,500,108 억,,580634,N,N,1006,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 20250422 160319 55 60.00 KOSDAQ 화학 N N N Y 60 N 9310 110 2 1.20 548275300 58904 146.00 9200 9350 9160 11960 6440 9200 9307.93 2.72 0 -2616 9286 9242 9156 9112 9026 9265 9135 108 2760 500 6620 10 1 21605760 2011 8.20 0.39 12 0.27 1136.00 23872.00 11480 20240618 -18.90 7430 20241209 25.30 9350 -0.43 20250422 8090 15.08 20250227 11480 -18.90 20240618 7430 25.30 20241209 1.89 Y 017890 500 108 억 587216 N N 4875 N 00 N
3 20250422 150324 55 60.00 KOSDAQ 화학 N N N Y 60 N 9310 110 2 1.20 518136750 55666 137.97 9200 9350 9160 11960 6440 9200 9307.96 2.72 0 -2700 9286 9242 9156 9112 9026 9265 9135 108 2760 500 6620 10 1 21605760 2011 8.20 0.39 12 0.26 1136.00 23872.00 11480 20240618 -18.90 7430 20241209 25.30 9350 -0.43 20250422 8090 15.08 20250227 11480 -18.90 20240618 7430 25.30 20241209 1.89 Y 017890 500 108 억 587216 N N 1645 N 00 N
4 20250422 140324 55 60.00 KOSDAQ 화학 N N N Y 60 N 9280 80 2 0.87 479426010 51512 127.68 9200 9350 9160 11960 6440 9200 9307.07 2.72 0 -3263 9286 9242 9156 9112 9026 9265 9135 108 2760 500 6620 10 1 21605760 2005 8.17 0.39 12 0.24 1136.00 23872.00 11480 20240618 -19.16 7430 20241209 24.90 9350 -0.75 20250422 8090 14.71 20250227 11480 -19.16 20240618 7430 24.90 20241209 1.89 Y 017890 500 108 억 587216 N N 1645 N 00 N
5 20250422 130323 55 60.00 KOSDAQ 화학 N N N Y 60 N 9310 110 2 1.20 468588980 50345 124.78 9200 9350 9160 11960 6440 9200 9307.56 2.72 0 -2337 9286 9242 9156 9112 9026 9265 9135 108 2760 500 6620 10 1 21605760 2011 8.20 0.39 12 0.23 1136.00 23872.00 11480 20240618 -18.90 7430 20241209 25.30 9350 -0.43 20250422 8090 15.08 20250227 11480 -18.90 20240618 7430 25.30 20241209 1.89 Y 017890 500 108 억 587216 N N 1645 N 00 N
6 20250422 120324 55 60.00 KOSDAQ 화학 N N N Y 60 N 9290 90 2 0.98 411661770 44243 109.66 9200 9350 9160 11960 6440 9200 9304.56 2.72 0 1 9286 9242 9156 9112 9026 9265 9135 108 2760 500 6620 10 1 21605760 2007 8.18 0.39 12 0.20 1136.00 23872.00 11480 20240618 -19.08 7430 20241209 25.03 9350 -0.64 20250422 8090 14.83 20250227 11480 -19.08 20240618 7430 25.03 20241209 1.89 Y 017890 500 108 억 587216 N N 1645 N 00 N
7 20250422 110324 55 60.00 KOSDAQ 화학 N N N Y 60 N 9290 90 2 0.98 393870090 42329 104.91 9200 9350 9160 11960 6440 9200 9304.97 2.72 0 -184 9286 9242 9156 9112 9026 9265 9135 108 2760 500 6620 10 1 21605760 2007 8.18 0.39 12 0.20 1136.00 23872.00 11480 20240618 -19.08 7430 20241209 25.03 9350 -0.64 20250422 8090 14.83 20250227 11480 -19.08 20240618 7430 25.03 20241209 1.89 Y 017890 500 108 억 587216 N N 1645 N 00 N
8 20250422 100324 55 60.00 KOSDAQ 화학 N N N Y 60 N 9310 110 2 1.20 339181710 36455 90.36 9200 9350 9160 11960 6440 9200 9304.12 2.72 0 -709 9286 9242 9156 9112 9026 9265 9135 108 2760 500 6620 10 1 21605760 2011 8.20 0.39 12 0.17 1136.00 23872.00 11480 20240618 -18.90 7430 20241209 25.30 9350 -0.43 20250422 8090 15.08 20250227 11480 -18.90 20240618 7430 25.30 20241209 1.89 Y 017890 500 108 억 587216 N N 1645 N 00 N
9 20250422 090324 55 60.00 KOSDAQ 화학 N N N Y 60 N 9200 0 3 0.00 2784720 304 0.75 9200 9200 9160 11960 6440 9200 9160.26 2.72 0 -301 9286 9242 9156 9112 9026 9265 9135 108 2760 500 6620 10 1 21605760 1988 8.10 0.39 12 0.00 1136.00 23872.00 11480 20240618 -19.86 7430 20241209 23.82 9240 -0.43 20250320 8090 13.72 20250227 11480 -19.86 20240618 7430 23.82 20241209 1.89 Y 017890 500 108 억 587216 N N 1645 N 00 N
10 20250421 160318 55 60.00 KOSDAQ 화학 N N N Y 60 N 9200 130 2 1.43 369368210 40346 99.62 9080 9200 9070 11790 6350 9070 9155.01 2.69 0 7086 9203 9136 9073 9006 8943 9170 9040 108 2720 500 6530 10 1 21605760 1988 8.10 0.39 12 0.19 1136.00 23872.00 11480 20240618 -19.86 7430 20241209 23.82 9240 -0.43 20250320 8090 13.72 20250227 11480 -19.86 20240618 7430 23.82 20241209 1.90 Y 017890 500 108 억 580634 N N 1645 N 00 N
11 20250421 150323 55 60.00 KOSDAQ 화학 N N N Y 60 N 9190 120 2 1.32 343355820 37517 92.63 9080 9200 9070 11790 6350 9070 9152.01 2.69 0 6790 9203 9136 9073 9006 8943 9170 9040 108 2720 500 6530 10 1 21605760 1986 8.09 0.38 12 0.17 1136.00 23872.00 11480 20240618 -19.95 7430 20241209 23.69 9240 -0.54 20250320 8090 13.60 20250227 11480 -19.95 20240618 7430 23.69 20241209 1.90 Y 017890 500 108 억 580634 N N 1006 N 00 N
12 20250421 140323 55 60.00 KOSDAQ 화학 N N N Y 60 N 9120 50 2 0.55 267512450 29249 72.22 9080 9180 9070 11790 6350 9070 9146.04 2.69 0 160 9203 9136 9073 9006 8943 9170 9040 108 2720 500 6530 10 1 21605760 1970 8.03 0.38 12 0.14 1136.00 23872.00 11480 20240618 -20.56 7430 20241209 22.75 9240 -1.30 20250320 8090 12.73 20250227 11480 -20.56 20240618 7430 22.75 20241209 1.90 Y 017890 500 108 억 580634 N N 1006 N 00 N