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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9030,120,2,1.35,241543530,27013,193.56,8910,9040,8860,11580,6240,8910,8941.75,2.72,0,3761,9036,8972,8876,8812,8716,9005,8845,108,2670,500,6410,10,1,21605760,1951,7.95,0.38,12,0.13,1136.00,23872.00,11480,20240618,-21.34,7430,20241209,21.53,9240,-2.27,20250320,8090,11.62,20250227,11480,-21.34,20240618,7430,21.53,20241209,1.97,Y,017890,500,108 억,,586940,N,N,2,N,00,N
20250414,150320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9030,120,2,1.35,235190770,26309,188.51,8910,9040,8860,11580,6240,8910,8939.56,2.72,0,3783,9036,8972,8876,8812,8716,9005,8845,108,2670,500,6410,10,1,21605760,1951,7.95,0.38,12,0.12,1136.00,23872.00,11480,20240618,-21.34,7430,20241209,21.53,9240,-2.27,20250320,8090,11.62,20250227,11480,-21.34,20240618,7430,21.53,20241209,1.97,Y,017890,500,108 억,,586940,N,N,0,N,00,N
20250414,140319,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8970,60,2,0.67,179924040,20173,144.55,8910,8970,8860,11580,6240,8910,8919.05,2.72,0,2870,9036,8972,8876,8812,8716,9005,8845,108,2670,500,6410,10,1,21605760,1938,7.90,0.38,12,0.09,1136.00,23872.00,11480,20240618,-21.86,7430,20241209,20.73,9240,-2.92,20250320,8090,10.88,20250227,11480,-21.86,20240618,7430,20.73,20241209,1.97,Y,017890,500,108 억,,586940,N,N,0,N,00,N
20250414,130320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8940,30,2,0.34,152177920,17066,122.28,8910,8970,8860,11580,6240,8910,8917.02,2.72,0,1980,9036,8972,8876,8812,8716,9005,8845,108,2670,500,6410,10,1,21605760,1932,7.87,0.37,12,0.08,1136.00,23872.00,11480,20240618,-22.13,7430,20241209,20.32,9240,-3.25,20250320,8090,10.51,20250227,11480,-22.13,20240618,7430,20.32,20241209,1.97,Y,017890,500,108 억,,586940,N,N,0,N,00,N
20250414,120320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8920,10,2,0.11,134108630,15042,107.78,8910,8970,8860,11580,6240,8910,8915.61,2.72,0,1265,9036,8972,8876,8812,8716,9005,8845,108,2670,500,6410,10,1,21605760,1927,7.85,0.37,12,0.07,1136.00,23872.00,11480,20240618,-22.30,7430,20241209,20.05,9240,-3.46,20250320,8090,10.26,20250227,11480,-22.30,20240618,7430,20.05,20241209,1.97,Y,017890,500,108 억,,586940,N,N,0,N,00,N
20250414,110318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8930,20,2,0.22,84470960,9482,67.94,8910,8970,8860,11580,6240,8910,8908.56,2.72,0,727,9036,8972,8876,8812,8716,9005,8845,108,2670,500,6410,10,1,21605760,1929,7.86,0.37,12,0.04,1136.00,23872.00,11480,20240618,-22.21,7430,20241209,20.19,9240,-3.35,20250320,8090,10.38,20250227,11480,-22.21,20240618,7430,20.19,20241209,1.97,Y,017890,500,108 억,,586940,N,N,0,N,00,N
20250414,100319,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8960,50,2,0.56,53702040,6041,43.29,8910,8970,8860,11580,6240,8910,8889.59,2.72,0,1198,9036,8972,8876,8812,8716,9005,8845,108,2670,500,6410,10,1,21605760,1936,7.89,0.38,12,0.03,1136.00,23872.00,11480,20240618,-21.95,7430,20241209,20.59,9240,-3.03,20250320,8090,10.75,20250227,11480,-21.95,20240618,7430,20.59,20241209,1.97,Y,017890,500,108 억,,586940,N,N,0,N,00,N
20250414,090320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8910,0,3,0.00,2655180,298,2.14,8910,8910,8910,11580,6240,8910,8910.00,2.72,0,1,9036,8972,8876,8812,8716,9005,8845,108,2670,500,6410,10,1,21605760,1925,7.84,0.37,12,0.00,1136.00,23872.00,11480,20240618,-22.39,7430,20241209,19.92,9240,-3.57,20250320,8090,10.14,20250227,11480,-22.39,20240618,7430,19.92,20241209,1.97,Y,017890,500,108 억,,586940,N,N,0,N,00,N
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
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 20250414 160318 55 60.00 KOSDAQ 화학 N N N Y 60 N 9030 120 2 1.35 241543530 27013 193.56 8910 9040 8860 11580 6240 8910 8941.75 2.72 0 3761 9036 8972 8876 8812 8716 9005 8845 108 2670 500 6410 10 1 21605760 1951 7.95 0.38 12 0.13 1136.00 23872.00 11480 20240618 -21.34 7430 20241209 21.53 9240 -2.27 20250320 8090 11.62 20250227 11480 -21.34 20240618 7430 21.53 20241209 1.97 Y 017890 500 108 억 586940 N N 2 N 00 N
3 20250414 150320 55 60.00 KOSDAQ 화학 N N N Y 60 N 9030 120 2 1.35 235190770 26309 188.51 8910 9040 8860 11580 6240 8910 8939.56 2.72 0 3783 9036 8972 8876 8812 8716 9005 8845 108 2670 500 6410 10 1 21605760 1951 7.95 0.38 12 0.12 1136.00 23872.00 11480 20240618 -21.34 7430 20241209 21.53 9240 -2.27 20250320 8090 11.62 20250227 11480 -21.34 20240618 7430 21.53 20241209 1.97 Y 017890 500 108 억 586940 N N 0 N 00 N
4 20250414 140319 55 60.00 KOSDAQ 화학 N N N Y 60 N 8970 60 2 0.67 179924040 20173 144.55 8910 8970 8860 11580 6240 8910 8919.05 2.72 0 2870 9036 8972 8876 8812 8716 9005 8845 108 2670 500 6410 10 1 21605760 1938 7.90 0.38 12 0.09 1136.00 23872.00 11480 20240618 -21.86 7430 20241209 20.73 9240 -2.92 20250320 8090 10.88 20250227 11480 -21.86 20240618 7430 20.73 20241209 1.97 Y 017890 500 108 억 586940 N N 0 N 00 N
5 20250414 130320 55 60.00 KOSDAQ 화학 N N N Y 60 N 8940 30 2 0.34 152177920 17066 122.28 8910 8970 8860 11580 6240 8910 8917.02 2.72 0 1980 9036 8972 8876 8812 8716 9005 8845 108 2670 500 6410 10 1 21605760 1932 7.87 0.37 12 0.08 1136.00 23872.00 11480 20240618 -22.13 7430 20241209 20.32 9240 -3.25 20250320 8090 10.51 20250227 11480 -22.13 20240618 7430 20.32 20241209 1.97 Y 017890 500 108 억 586940 N N 0 N 00 N
6 20250414 120320 55 60.00 KOSDAQ 화학 N N N Y 60 N 8920 10 2 0.11 134108630 15042 107.78 8910 8970 8860 11580 6240 8910 8915.61 2.72 0 1265 9036 8972 8876 8812 8716 9005 8845 108 2670 500 6410 10 1 21605760 1927 7.85 0.37 12 0.07 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 1.97 Y 017890 500 108 억 586940 N N 0 N 00 N
7 20250414 110318 55 60.00 KOSDAQ 화학 N N N Y 60 N 8930 20 2 0.22 84470960 9482 67.94 8910 8970 8860 11580 6240 8910 8908.56 2.72 0 727 9036 8972 8876 8812 8716 9005 8845 108 2670 500 6410 10 1 21605760 1929 7.86 0.37 12 0.04 1136.00 23872.00 11480 20240618 -22.21 7430 20241209 20.19 9240 -3.35 20250320 8090 10.38 20250227 11480 -22.21 20240618 7430 20.19 20241209 1.97 Y 017890 500 108 억 586940 N N 0 N 00 N
8 20250414 100319 55 60.00 KOSDAQ 화학 N N N Y 60 N 8960 50 2 0.56 53702040 6041 43.29 8910 8970 8860 11580 6240 8910 8889.59 2.72 0 1198 9036 8972 8876 8812 8716 9005 8845 108 2670 500 6410 10 1 21605760 1936 7.89 0.38 12 0.03 1136.00 23872.00 11480 20240618 -21.95 7430 20241209 20.59 9240 -3.03 20250320 8090 10.75 20250227 11480 -21.95 20240618 7430 20.59 20241209 1.97 Y 017890 500 108 억 586940 N N 0 N 00 N
9 20250414 090320 55 60.00 KOSDAQ 화학 N N N Y 60 N 8910 0 3 0.00 2655180 298 2.14 8910 8910 8910 11580 6240 8910 8910.00 2.72 0 1 9036 8972 8876 8812 8716 9005 8845 108 2670 500 6410 10 1 21605760 1925 7.84 0.37 12 0.00 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 1.97 Y 017890 500 108 억 586940 N N 0 N 00 N
10 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
11 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
12 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