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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027580/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
20250429,160357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1142,8,2,0.71,235188846,207803,44.55,1134,1145,1116,1474,794,1134,1131.79,3.40,0,-3592,1176,1154,1141,1119,1106,1148,1113,296,340,500,810,1,1,59181279,676,-6.24,1.17,12,0.35,-183.00,979.00,2090,20240522,-45.36,982,20241115,16.29,1539,-25.80,20250204,1043,9.49,20250409,2090,-45.36,20240522,982,16.29,20241115,4.32,Y,027580,500,295 억,,2011704,N,N,89634,N,00,N
20250429,150400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1137,3,2,0.26,228461678,201895,43.28,1134,1145,1116,1474,794,1134,1131.59,3.40,0,-882,1176,1154,1141,1119,1106,1148,1113,296,340,500,810,1,1,59181279,673,-6.21,1.16,12,0.34,-183.00,979.00,2090,20240522,-45.60,982,20241115,15.78,1539,-26.12,20250204,1043,9.01,20250409,2090,-45.60,20240522,982,15.78,20241115,4.32,Y,027580,500,295 억,,2011704,N,N,62420,N,00,N
20250429,140400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1135,1,2,0.09,202272812,178884,38.35,1134,1140,1116,1474,794,1134,1130.75,3.40,0,-10322,1176,1154,1141,1119,1106,1148,1113,296,340,500,810,1,1,59181279,672,-6.20,1.16,12,0.30,-183.00,979.00,2090,20240522,-45.69,982,20241115,15.58,1539,-26.25,20250204,1043,8.82,20250409,2090,-45.69,20240522,982,15.58,20241115,4.32,Y,027580,500,295 억,,2011704,N,N,62420,N,00,N
20250429,130402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1132,-2,5,-0.18,158770507,140455,30.11,1134,1140,1116,1474,794,1134,1130.40,3.40,0,11190,1176,1154,1141,1119,1106,1148,1113,296,340,500,810,1,1,59181279,670,-6.19,1.16,12,0.24,-183.00,979.00,2090,20240522,-45.84,982,20241115,15.27,1539,-26.45,20250204,1043,8.53,20250409,2090,-45.84,20240522,982,15.27,20241115,4.32,Y,027580,500,295 억,,2011704,N,N,62420,N,00,N
20250429,120400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-1,5,-0.09,136457417,120744,25.88,1134,1140,1116,1474,794,1134,1130.14,3.40,0,9329,1176,1154,1141,1119,1106,1148,1113,296,340,500,810,1,1,59181279,671,-6.19,1.16,12,0.20,-183.00,979.00,2090,20240522,-45.79,982,20241115,15.38,1539,-26.38,20250204,1043,8.63,20250409,2090,-45.79,20240522,982,15.38,20241115,4.32,Y,027580,500,295 억,,2011704,N,N,62420,N,00,N
20250429,110400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-1,5,-0.09,92733605,82146,17.61,1134,1140,1116,1474,794,1134,1128.89,3.40,0,4852,1176,1154,1141,1119,1106,1148,1113,296,340,500,810,1,1,59181279,671,-6.19,1.16,12,0.14,-183.00,979.00,2090,20240522,-45.79,982,20241115,15.38,1539,-26.38,20250204,1043,8.63,20250409,2090,-45.79,20240522,982,15.38,20241115,4.32,Y,027580,500,295 억,,2011704,N,N,62420,N,00,N
20250429,100402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,0,3,0.00,60139126,53419,11.45,1134,1140,1116,1474,794,1134,1125.80,3.40,0,17923,1176,1154,1141,1119,1106,1148,1113,296,340,500,810,1,1,59181279,671,-6.20,1.16,12,0.09,-183.00,979.00,2090,20240522,-45.74,982,20241115,15.48,1539,-26.32,20250204,1043,8.72,20250409,2090,-45.74,20240522,982,15.48,20241115,4.32,Y,027580,500,295 억,,2011704,N,N,62420,N,00,N
20250429,090402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,4,2,0.35,1058963,932,0.20,1134,1140,1134,1474,794,1134,1136.23,3.40,0,0,1176,1154,1141,1119,1106,1148,1113,296,340,500,810,1,1,59181279,673,-6.22,1.16,12,0.00,-183.00,979.00,2090,20240522,-45.55,982,20241115,15.89,1539,-26.06,20250204,1043,9.11,20250409,2090,-45.55,20240522,982,15.89,20241115,4.32,Y,027580,500,295 억,,2011704,N,N,62420,N,00,N
20250428,160357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,-26,5,-2.24,530549430,464881,227.42,1161,1163,1128,1508,812,1160,1141.27,3.41,0,-8826,1182,1170,1163,1151,1144,1167,1148,296,348,500,830,1,1,59181279,671,-6.20,1.16,12,0.79,-183.00,979.00,2090,20240522,-45.74,982,20241115,15.48,1539,-26.32,20250204,1043,8.72,20250409,2090,-45.74,20240522,982,15.48,20241115,4.31,Y,027580,500,295 억,,2020201,N,N,62420,N,00,N
20250428,150400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1131,-29,5,-2.50,518549651,454265,222.23,1161,1163,1128,1508,812,1160,1141.51,3.41,0,-2475,1182,1170,1163,1151,1144,1167,1148,296,348,500,830,1,1,59181279,669,-6.18,1.16,12,0.77,-183.00,979.00,2090,20240522,-45.89,982,20241115,15.17,1539,-26.51,20250204,1043,8.44,20250409,2090,-45.89,20240522,982,15.17,20241115,4.31,Y,027580,500,295 억,,2020201,N,N,8449,N,00,N
20250428,140359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,-22,5,-1.90,447182935,391174,191.37,1161,1163,1129,1508,812,1160,1143.18,3.41,0,8134,1182,1170,1163,1151,1144,1167,1148,296,348,500,830,1,1,59181279,673,-6.22,1.16,12,0.66,-183.00,979.00,2090,20240522,-45.55,982,20241115,15.89,1539,-26.06,20250204,1043,9.11,20250409,2090,-45.55,20240522,982,15.89,20241115,4.31,Y,027580,500,295 억,,2020201,N,N,8449,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 20250429 160357 57 100.00 KOSDAQ 화학 N N N N N 1142 8 2 0.71 235188846 207803 44.55 1134 1145 1116 1474 794 1134 1131.79 3.40 0 -3592 1176 1154 1141 1119 1106 1148 1113 296 340 500 810 1 1 59181279 676 -6.24 1.17 12 0.35 -183.00 979.00 2090 20240522 -45.36 982 20241115 16.29 1539 -25.80 20250204 1043 9.49 20250409 2090 -45.36 20240522 982 16.29 20241115 4.32 Y 027580 500 295 억 2011704 N N 89634 N 00 N
3 20250429 150400 57 100.00 KOSDAQ 화학 N N N N N 1137 3 2 0.26 228461678 201895 43.28 1134 1145 1116 1474 794 1134 1131.59 3.40 0 -882 1176 1154 1141 1119 1106 1148 1113 296 340 500 810 1 1 59181279 673 -6.21 1.16 12 0.34 -183.00 979.00 2090 20240522 -45.60 982 20241115 15.78 1539 -26.12 20250204 1043 9.01 20250409 2090 -45.60 20240522 982 15.78 20241115 4.32 Y 027580 500 295 억 2011704 N N 62420 N 00 N
4 20250429 140400 57 100.00 KOSDAQ 화학 N N N N N 1135 1 2 0.09 202272812 178884 38.35 1134 1140 1116 1474 794 1134 1130.75 3.40 0 -10322 1176 1154 1141 1119 1106 1148 1113 296 340 500 810 1 1 59181279 672 -6.20 1.16 12 0.30 -183.00 979.00 2090 20240522 -45.69 982 20241115 15.58 1539 -26.25 20250204 1043 8.82 20250409 2090 -45.69 20240522 982 15.58 20241115 4.32 Y 027580 500 295 억 2011704 N N 62420 N 00 N
5 20250429 130402 57 100.00 KOSDAQ 화학 N N N N N 1132 -2 5 -0.18 158770507 140455 30.11 1134 1140 1116 1474 794 1134 1130.40 3.40 0 11190 1176 1154 1141 1119 1106 1148 1113 296 340 500 810 1 1 59181279 670 -6.19 1.16 12 0.24 -183.00 979.00 2090 20240522 -45.84 982 20241115 15.27 1539 -26.45 20250204 1043 8.53 20250409 2090 -45.84 20240522 982 15.27 20241115 4.32 Y 027580 500 295 억 2011704 N N 62420 N 00 N
6 20250429 120400 57 100.00 KOSDAQ 화학 N N N N N 1133 -1 5 -0.09 136457417 120744 25.88 1134 1140 1116 1474 794 1134 1130.14 3.40 0 9329 1176 1154 1141 1119 1106 1148 1113 296 340 500 810 1 1 59181279 671 -6.19 1.16 12 0.20 -183.00 979.00 2090 20240522 -45.79 982 20241115 15.38 1539 -26.38 20250204 1043 8.63 20250409 2090 -45.79 20240522 982 15.38 20241115 4.32 Y 027580 500 295 억 2011704 N N 62420 N 00 N
7 20250429 110400 57 100.00 KOSDAQ 화학 N N N N N 1133 -1 5 -0.09 92733605 82146 17.61 1134 1140 1116 1474 794 1134 1128.89 3.40 0 4852 1176 1154 1141 1119 1106 1148 1113 296 340 500 810 1 1 59181279 671 -6.19 1.16 12 0.14 -183.00 979.00 2090 20240522 -45.79 982 20241115 15.38 1539 -26.38 20250204 1043 8.63 20250409 2090 -45.79 20240522 982 15.38 20241115 4.32 Y 027580 500 295 억 2011704 N N 62420 N 00 N
8 20250429 100402 57 100.00 KOSDAQ 화학 N N N N N 1134 0 3 0.00 60139126 53419 11.45 1134 1140 1116 1474 794 1134 1125.80 3.40 0 17923 1176 1154 1141 1119 1106 1148 1113 296 340 500 810 1 1 59181279 671 -6.20 1.16 12 0.09 -183.00 979.00 2090 20240522 -45.74 982 20241115 15.48 1539 -26.32 20250204 1043 8.72 20250409 2090 -45.74 20240522 982 15.48 20241115 4.32 Y 027580 500 295 억 2011704 N N 62420 N 00 N
9 20250429 090402 57 100.00 KOSDAQ 화학 N N N N N 1138 4 2 0.35 1058963 932 0.20 1134 1140 1134 1474 794 1134 1136.23 3.40 0 0 1176 1154 1141 1119 1106 1148 1113 296 340 500 810 1 1 59181279 673 -6.22 1.16 12 0.00 -183.00 979.00 2090 20240522 -45.55 982 20241115 15.89 1539 -26.06 20250204 1043 9.11 20250409 2090 -45.55 20240522 982 15.89 20241115 4.32 Y 027580 500 295 억 2011704 N N 62420 N 00 N
10 20250428 160357 57 100.00 KOSDAQ 화학 N N N N N 1134 -26 5 -2.24 530549430 464881 227.42 1161 1163 1128 1508 812 1160 1141.27 3.41 0 -8826 1182 1170 1163 1151 1144 1167 1148 296 348 500 830 1 1 59181279 671 -6.20 1.16 12 0.79 -183.00 979.00 2090 20240522 -45.74 982 20241115 15.48 1539 -26.32 20250204 1043 8.72 20250409 2090 -45.74 20240522 982 15.48 20241115 4.31 Y 027580 500 295 억 2020201 N N 62420 N 00 N
11 20250428 150400 57 100.00 KOSDAQ 화학 N N N N N 1131 -29 5 -2.50 518549651 454265 222.23 1161 1163 1128 1508 812 1160 1141.51 3.41 0 -2475 1182 1170 1163 1151 1144 1167 1148 296 348 500 830 1 1 59181279 669 -6.18 1.16 12 0.77 -183.00 979.00 2090 20240522 -45.89 982 20241115 15.17 1539 -26.51 20250204 1043 8.44 20250409 2090 -45.89 20240522 982 15.17 20241115 4.31 Y 027580 500 295 억 2020201 N N 8449 N 00 N
12 20250428 140359 57 100.00 KOSDAQ 화학 N N N N N 1138 -22 5 -1.90 447182935 391174 191.37 1161 1163 1129 1508 812 1160 1143.18 3.41 0 8134 1182 1170 1163 1151 1144 1167 1148 296 348 500 830 1 1 59181279 673 -6.22 1.16 12 0.66 -183.00 979.00 2090 20240522 -45.55 982 20241115 15.89 1539 -26.06 20250204 1043 9.11 20250409 2090 -45.55 20240522 982 15.89 20241115 4.31 Y 027580 500 295 억 2020201 N N 8449 N 00 N