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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027050/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
20250404,160340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,65,2,2.86,378809620,165980,241.82,2275,2340,2220,2955,1595,2275,2282.24,2.78,0,43908,2328,2301,2263,2236,2198,2315,2250,200,680,500,1680,5,1,40000000,936,111.43,0.89,12,0.41,21.00,2629.00,4225,20240524,-44.62,2000,20241209,17.00,2620,-10.69,20250228,2190,6.85,20250402,4225,-44.62,20240524,2000,17.00,20241209,2.91,Y,027050,500,200 억,,1111716,N,N,0,N,00,N
20250404,150342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,45,2,1.98,342440365,150356,219.06,2275,2320,2220,2955,1595,2275,2277.53,2.78,0,37760,2328,2301,2263,2236,2198,2315,2250,200,680,500,1680,5,1,40000000,928,110.48,0.88,12,0.38,21.00,2629.00,4225,20240524,-45.09,2000,20241209,16.00,2620,-11.45,20250228,2190,5.94,20250402,4225,-45.09,20240524,2000,16.00,20241209,2.91,Y,027050,500,200 억,,1111716,N,N,0,N,00,N
20250404,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,20,2,0.88,283052940,124554,181.47,2275,2310,2220,2955,1595,2275,2272.53,2.78,0,23582,2328,2301,2263,2236,2198,2315,2250,200,680,500,1680,5,1,40000000,918,109.29,0.87,12,0.31,21.00,2629.00,4225,20240524,-45.68,2000,20241209,14.75,2620,-12.40,20250228,2190,4.79,20250402,4225,-45.68,20240524,2000,14.75,20241209,2.91,Y,027050,500,200 억,,1111716,N,N,0,N,00,N
20250404,130343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,5,2,0.22,257694930,113505,165.37,2275,2305,2220,2955,1595,2275,2270.34,2.78,0,17873,2328,2301,2263,2236,2198,2315,2250,200,680,500,1680,5,1,40000000,912,108.57,0.87,12,0.28,21.00,2629.00,4225,20240524,-46.04,2000,20241209,14.00,2620,-12.98,20250228,2190,4.11,20250402,4225,-46.04,20240524,2000,14.00,20241209,2.91,Y,027050,500,200 억,,1111716,N,N,0,N,00,N
20250404,120340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,10,2,0.44,98785450,43281,63.06,2275,2305,2240,2955,1595,2275,2282.42,2.78,0,6496,2328,2301,2263,2236,2198,2315,2250,200,680,500,1680,5,1,40000000,914,108.81,0.87,12,0.11,21.00,2629.00,4225,20240524,-45.92,2000,20241209,14.25,2620,-12.79,20250228,2190,4.34,20250402,4225,-45.92,20240524,2000,14.25,20241209,2.91,Y,027050,500,200 억,,1111716,N,N,0,N,00,N
20250404,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,10,2,0.44,56399995,24801,36.13,2275,2300,2240,2955,1595,2275,2274.10,2.78,0,-527,2328,2301,2263,2236,2198,2315,2250,200,680,500,1680,5,1,40000000,914,108.81,0.87,12,0.06,21.00,2629.00,4225,20240524,-45.92,2000,20241209,14.25,2620,-12.79,20250228,2190,4.34,20250402,4225,-45.92,20240524,2000,14.25,20241209,2.91,Y,027050,500,200 억,,1111716,N,N,0,N,00,N
20250404,100342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,20,2,0.88,30634840,13510,19.68,2275,2300,2240,2955,1595,2275,2267.57,2.78,0,-810,2328,2301,2263,2236,2198,2315,2250,200,680,500,1680,5,1,40000000,918,109.29,0.87,12,0.03,21.00,2629.00,4225,20240524,-45.68,2000,20241209,14.75,2620,-12.40,20250228,2190,4.79,20250402,4225,-45.68,20240524,2000,14.75,20241209,2.91,Y,027050,500,200 억,,1111716,N,N,0,N,00,N
20250404,090342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-35,5,-1.54,2977500,1320,1.92,2275,2275,2240,2955,1595,2275,2255.68,2.78,0,-383,2328,2301,2263,2236,2198,2315,2250,200,680,500,1680,5,1,40000000,896,106.67,0.85,12,0.00,21.00,2629.00,4225,20240524,-46.98,2000,20241209,12.00,2620,-14.50,20250228,2190,2.28,20250402,4225,-46.98,20240524,2000,12.00,20241209,2.91,Y,027050,500,200 억,,1111716,N,N,0,N,00,N
20250403,160337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,5,2,0.22,151984178,67423,43.42,2225,2290,2225,2950,1590,2270,2253.88,2.78,0,-462,2396,2332,2261,2197,2126,2297,2162,200,680,500,1670,5,1,40000000,910,108.33,0.87,12,0.17,21.00,2629.00,4225,20240524,-46.15,2000,20241209,13.75,2620,-13.17,20250228,2190,3.88,20250402,4225,-46.15,20240524,2000,13.75,20241209,2.94,Y,027050,500,200 억,,1112460,N,N,0,N,00,N
20250403,150339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-15,5,-0.66,141923023,62991,40.56,2225,2290,2225,2950,1590,2270,2253.07,2.78,0,-169,2396,2332,2261,2197,2126,2297,2162,200,680,500,1670,5,1,40000000,902,107.38,0.86,12,0.16,21.00,2629.00,4225,20240524,-46.63,2000,20241209,12.75,2620,-13.93,20250228,2190,2.97,20250402,4225,-46.63,20240524,2000,12.75,20241209,2.94,Y,027050,500,200 억,,1112460,N,N,0,N,00,N
20250403,140339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-5,5,-0.22,113386703,50373,32.44,2225,2290,2225,2950,1590,2270,2250.94,2.78,0,1097,2396,2332,2261,2197,2126,2297,2162,200,680,500,1670,5,1,40000000,906,107.86,0.86,12,0.13,21.00,2629.00,4225,20240524,-46.39,2000,20241209,13.25,2620,-13.55,20250228,2190,3.42,20250402,4225,-46.39,20240524,2000,13.25,20241209,2.94,Y,027050,500,200 억,,1112460,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 20250404 160340 57 100.00 KOSDAQ 화학 N N N N N 2340 65 2 2.86 378809620 165980 241.82 2275 2340 2220 2955 1595 2275 2282.24 2.78 0 43908 2328 2301 2263 2236 2198 2315 2250 200 680 500 1680 5 1 40000000 936 111.43 0.89 12 0.41 21.00 2629.00 4225 20240524 -44.62 2000 20241209 17.00 2620 -10.69 20250228 2190 6.85 20250402 4225 -44.62 20240524 2000 17.00 20241209 2.91 Y 027050 500 200 억 1111716 N N 0 N 00 N
3 20250404 150342 57 100.00 KOSDAQ 화학 N N N N N 2320 45 2 1.98 342440365 150356 219.06 2275 2320 2220 2955 1595 2275 2277.53 2.78 0 37760 2328 2301 2263 2236 2198 2315 2250 200 680 500 1680 5 1 40000000 928 110.48 0.88 12 0.38 21.00 2629.00 4225 20240524 -45.09 2000 20241209 16.00 2620 -11.45 20250228 2190 5.94 20250402 4225 -45.09 20240524 2000 16.00 20241209 2.91 Y 027050 500 200 억 1111716 N N 0 N 00 N
4 20250404 140343 57 100.00 KOSDAQ 화학 N N N N N 2295 20 2 0.88 283052940 124554 181.47 2275 2310 2220 2955 1595 2275 2272.53 2.78 0 23582 2328 2301 2263 2236 2198 2315 2250 200 680 500 1680 5 1 40000000 918 109.29 0.87 12 0.31 21.00 2629.00 4225 20240524 -45.68 2000 20241209 14.75 2620 -12.40 20250228 2190 4.79 20250402 4225 -45.68 20240524 2000 14.75 20241209 2.91 Y 027050 500 200 억 1111716 N N 0 N 00 N
5 20250404 130343 57 100.00 KOSDAQ 화학 N N N N N 2280 5 2 0.22 257694930 113505 165.37 2275 2305 2220 2955 1595 2275 2270.34 2.78 0 17873 2328 2301 2263 2236 2198 2315 2250 200 680 500 1680 5 1 40000000 912 108.57 0.87 12 0.28 21.00 2629.00 4225 20240524 -46.04 2000 20241209 14.00 2620 -12.98 20250228 2190 4.11 20250402 4225 -46.04 20240524 2000 14.00 20241209 2.91 Y 027050 500 200 억 1111716 N N 0 N 00 N
6 20250404 120340 57 100.00 KOSDAQ 화학 N N N N N 2285 10 2 0.44 98785450 43281 63.06 2275 2305 2240 2955 1595 2275 2282.42 2.78 0 6496 2328 2301 2263 2236 2198 2315 2250 200 680 500 1680 5 1 40000000 914 108.81 0.87 12 0.11 21.00 2629.00 4225 20240524 -45.92 2000 20241209 14.25 2620 -12.79 20250228 2190 4.34 20250402 4225 -45.92 20240524 2000 14.25 20241209 2.91 Y 027050 500 200 억 1111716 N N 0 N 00 N
7 20250404 110342 57 100.00 KOSDAQ 화학 N N N N N 2285 10 2 0.44 56399995 24801 36.13 2275 2300 2240 2955 1595 2275 2274.10 2.78 0 -527 2328 2301 2263 2236 2198 2315 2250 200 680 500 1680 5 1 40000000 914 108.81 0.87 12 0.06 21.00 2629.00 4225 20240524 -45.92 2000 20241209 14.25 2620 -12.79 20250228 2190 4.34 20250402 4225 -45.92 20240524 2000 14.25 20241209 2.91 Y 027050 500 200 억 1111716 N N 0 N 00 N
8 20250404 100342 57 100.00 KOSDAQ 화학 N N N N N 2295 20 2 0.88 30634840 13510 19.68 2275 2300 2240 2955 1595 2275 2267.57 2.78 0 -810 2328 2301 2263 2236 2198 2315 2250 200 680 500 1680 5 1 40000000 918 109.29 0.87 12 0.03 21.00 2629.00 4225 20240524 -45.68 2000 20241209 14.75 2620 -12.40 20250228 2190 4.79 20250402 4225 -45.68 20240524 2000 14.75 20241209 2.91 Y 027050 500 200 억 1111716 N N 0 N 00 N
9 20250404 090342 57 100.00 KOSDAQ 화학 N N N N N 2240 -35 5 -1.54 2977500 1320 1.92 2275 2275 2240 2955 1595 2275 2255.68 2.78 0 -383 2328 2301 2263 2236 2198 2315 2250 200 680 500 1680 5 1 40000000 896 106.67 0.85 12 0.00 21.00 2629.00 4225 20240524 -46.98 2000 20241209 12.00 2620 -14.50 20250228 2190 2.28 20250402 4225 -46.98 20240524 2000 12.00 20241209 2.91 Y 027050 500 200 억 1111716 N N 0 N 00 N
10 20250403 160337 57 100.00 KOSDAQ 화학 N N N N N 2275 5 2 0.22 151984178 67423 43.42 2225 2290 2225 2950 1590 2270 2253.88 2.78 0 -462 2396 2332 2261 2197 2126 2297 2162 200 680 500 1670 5 1 40000000 910 108.33 0.87 12 0.17 21.00 2629.00 4225 20240524 -46.15 2000 20241209 13.75 2620 -13.17 20250228 2190 3.88 20250402 4225 -46.15 20240524 2000 13.75 20241209 2.94 Y 027050 500 200 억 1112460 N N 0 N 00 N
11 20250403 150339 57 100.00 KOSDAQ 화학 N N N N N 2255 -15 5 -0.66 141923023 62991 40.56 2225 2290 2225 2950 1590 2270 2253.07 2.78 0 -169 2396 2332 2261 2197 2126 2297 2162 200 680 500 1670 5 1 40000000 902 107.38 0.86 12 0.16 21.00 2629.00 4225 20240524 -46.63 2000 20241209 12.75 2620 -13.93 20250228 2190 2.97 20250402 4225 -46.63 20240524 2000 12.75 20241209 2.94 Y 027050 500 200 억 1112460 N N 0 N 00 N
12 20250403 140339 57 100.00 KOSDAQ 화학 N N N N N 2265 -5 5 -0.22 113386703 50373 32.44 2225 2290 2225 2950 1590 2270 2250.94 2.78 0 1097 2396 2332 2261 2197 2126 2297 2162 200 680 500 1670 5 1 40000000 906 107.86 0.86 12 0.13 21.00 2629.00 4225 20240524 -46.39 2000 20241209 13.25 2620 -13.55 20250228 2190 3.42 20250402 4225 -46.39 20240524 2000 13.25 20241209 2.94 Y 027050 500 200 억 1112460 N N 0 N 00 N