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
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
20250404,160341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1100,7,2,0.64,327353441,299748,78.62,1062,1111,1062,1420,766,1093,1092.04,2.25,0,69287,1141,1116,1084,1059,1027,1129,1072,296,327,500,780,1,1,59181279,651,-6.01,1.12,12,0.51,-183.00,979.00,2090,20240522,-47.37,982,20241115,12.02,1539,-28.53,20250204,1052,4.56,20250403,2090,-47.37,20240522,982,12.02,20241115,4.16,Y,027580,500,295 억,,1329356,N,N,3411,N,00,N
20250404,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1108,15,2,1.37,280720390,257560,67.56,1062,1110,1062,1420,766,1093,1089.92,2.25,0,44020,1141,1116,1084,1059,1027,1129,1072,296,327,500,780,1,1,59181279,656,-6.05,1.13,12,0.44,-183.00,979.00,2090,20240522,-46.99,982,20241115,12.83,1539,-28.01,20250204,1052,5.32,20250403,2090,-46.99,20240522,982,12.83,20241115,4.16,Y,027580,500,295 억,,1329356,N,N,14615,N,00,N
20250404,140344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1098,5,2,0.46,246574760,226581,59.43,1062,1109,1062,1420,766,1093,1088.24,2.25,0,32766,1141,1116,1084,1059,1027,1129,1072,296,327,500,780,1,1,59181279,650,-6.00,1.12,12,0.38,-183.00,979.00,2090,20240522,-47.46,982,20241115,11.81,1539,-28.65,20250204,1052,4.37,20250403,2090,-47.46,20240522,982,11.81,20241115,4.16,Y,027580,500,295 억,,1329356,N,N,14615,N,00,N
20250404,130344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1095,2,2,0.18,199027120,183022,48.01,1062,1109,1062,1420,766,1093,1087.44,2.25,0,40572,1141,1116,1084,1059,1027,1129,1072,296,327,500,780,1,1,59181279,648,-5.98,1.12,12,0.31,-183.00,979.00,2090,20240522,-47.61,982,20241115,11.51,1539,-28.85,20250204,1052,4.09,20250403,2090,-47.61,20240522,982,11.51,20241115,4.16,Y,027580,500,295 억,,1329356,N,N,14615,N,00,N
20250404,120341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,0,3,0.00,165569691,152259,39.94,1062,1109,1062,1420,766,1093,1087.41,2.25,0,43365,1141,1116,1084,1059,1027,1129,1072,296,327,500,780,1,1,59181279,647,-5.97,1.12,12,0.26,-183.00,979.00,2090,20240522,-47.70,982,20241115,11.30,1539,-28.98,20250204,1052,3.90,20250403,2090,-47.70,20240522,982,11.30,20241115,4.16,Y,027580,500,295 억,,1329356,N,N,14615,N,00,N
20250404,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1091,-2,5,-0.18,101331507,93418,24.50,1062,1109,1062,1420,766,1093,1084.69,2.25,0,18458,1141,1116,1084,1059,1027,1129,1072,296,327,500,780,1,1,59181279,646,-5.96,1.11,12,0.16,-183.00,979.00,2090,20240522,-47.80,982,20241115,11.10,1539,-29.11,20250204,1052,3.71,20250403,2090,-47.80,20240522,982,11.10,20241115,4.16,Y,027580,500,295 억,,1329356,N,N,14615,N,00,N
20250404,100343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1101,8,2,0.73,80467539,74326,19.50,1062,1109,1062,1420,766,1093,1082.60,2.25,0,17930,1141,1116,1084,1059,1027,1129,1072,296,327,500,780,1,1,59181279,652,-6.02,1.12,12,0.13,-183.00,979.00,2090,20240522,-47.32,982,20241115,12.12,1539,-28.46,20250204,1052,4.66,20250403,2090,-47.32,20240522,982,12.12,20241115,4.16,Y,027580,500,295 억,,1329356,N,N,14615,N,00,N
20250404,090343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1074,-19,5,-1.74,26848952,25127,6.59,1062,1093,1062,1420,766,1093,1068.33,2.25,0,2965,1141,1116,1084,1059,1027,1129,1072,296,327,500,780,1,1,59181279,636,-5.87,1.10,12,0.04,-183.00,979.00,2090,20240522,-48.61,982,20241115,9.37,1539,-30.21,20250204,1052,2.09,20250403,2090,-48.61,20240522,982,9.37,20241115,4.16,Y,027580,500,295 억,,1329356,N,N,14615,N,00,N
20250403,160337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,17,2,1.58,407257536,374688,134.26,1062,1109,1052,1398,754,1076,1086.92,2.32,0,-43715,1138,1107,1091,1060,1044,1099,1052,296,322,500,770,1,1,59181279,647,-5.97,1.12,12,0.63,-183.00,979.00,2090,20240522,-47.70,982,20241115,11.30,1539,-28.98,20250204,1052,3.90,20250403,2090,-47.70,20240522,982,11.30,20241115,4.40,Y,027580,500,295 억,,1373069,N,N,14615,N,00,N
20250403,150340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1101,25,2,2.32,389435461,358395,128.42,1062,1109,1052,1398,754,1076,1086.61,2.32,0,-43120,1138,1107,1091,1060,1044,1099,1052,296,322,500,770,1,1,59181279,652,-6.02,1.12,12,0.61,-183.00,979.00,2090,20240522,-47.32,982,20241115,12.12,1539,-28.46,20250204,1052,4.66,20250403,2090,-47.32,20240522,982,12.12,20241115,4.40,Y,027580,500,295 억,,1373069,N,N,95,N,00,N
20250403,140340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1100,24,2,2.23,337243635,310929,111.41,1062,1109,1052,1398,754,1076,1084.63,2.32,0,-49768,1138,1107,1091,1060,1044,1099,1052,296,322,500,770,1,1,59181279,651,-6.01,1.12,12,0.53,-183.00,979.00,2090,20240522,-47.37,982,20241115,12.02,1539,-28.53,20250204,1052,4.56,20250403,2090,-47.37,20240522,982,12.02,20241115,4.40,Y,027580,500,295 억,,1373069,N,N,95,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 160341 57 100.00 KOSDAQ 화학 N N N N N 1100 7 2 0.64 327353441 299748 78.62 1062 1111 1062 1420 766 1093 1092.04 2.25 0 69287 1141 1116 1084 1059 1027 1129 1072 296 327 500 780 1 1 59181279 651 -6.01 1.12 12 0.51 -183.00 979.00 2090 20240522 -47.37 982 20241115 12.02 1539 -28.53 20250204 1052 4.56 20250403 2090 -47.37 20240522 982 12.02 20241115 4.16 Y 027580 500 295 억 1329356 N N 3411 N 00 N
3 20250404 150343 57 100.00 KOSDAQ 화학 N N N N N 1108 15 2 1.37 280720390 257560 67.56 1062 1110 1062 1420 766 1093 1089.92 2.25 0 44020 1141 1116 1084 1059 1027 1129 1072 296 327 500 780 1 1 59181279 656 -6.05 1.13 12 0.44 -183.00 979.00 2090 20240522 -46.99 982 20241115 12.83 1539 -28.01 20250204 1052 5.32 20250403 2090 -46.99 20240522 982 12.83 20241115 4.16 Y 027580 500 295 억 1329356 N N 14615 N 00 N
4 20250404 140344 57 100.00 KOSDAQ 화학 N N N N N 1098 5 2 0.46 246574760 226581 59.43 1062 1109 1062 1420 766 1093 1088.24 2.25 0 32766 1141 1116 1084 1059 1027 1129 1072 296 327 500 780 1 1 59181279 650 -6.00 1.12 12 0.38 -183.00 979.00 2090 20240522 -47.46 982 20241115 11.81 1539 -28.65 20250204 1052 4.37 20250403 2090 -47.46 20240522 982 11.81 20241115 4.16 Y 027580 500 295 억 1329356 N N 14615 N 00 N
5 20250404 130344 57 100.00 KOSDAQ 화학 N N N N N 1095 2 2 0.18 199027120 183022 48.01 1062 1109 1062 1420 766 1093 1087.44 2.25 0 40572 1141 1116 1084 1059 1027 1129 1072 296 327 500 780 1 1 59181279 648 -5.98 1.12 12 0.31 -183.00 979.00 2090 20240522 -47.61 982 20241115 11.51 1539 -28.85 20250204 1052 4.09 20250403 2090 -47.61 20240522 982 11.51 20241115 4.16 Y 027580 500 295 억 1329356 N N 14615 N 00 N
6 20250404 120341 57 100.00 KOSDAQ 화학 N N N N N 1093 0 3 0.00 165569691 152259 39.94 1062 1109 1062 1420 766 1093 1087.41 2.25 0 43365 1141 1116 1084 1059 1027 1129 1072 296 327 500 780 1 1 59181279 647 -5.97 1.12 12 0.26 -183.00 979.00 2090 20240522 -47.70 982 20241115 11.30 1539 -28.98 20250204 1052 3.90 20250403 2090 -47.70 20240522 982 11.30 20241115 4.16 Y 027580 500 295 억 1329356 N N 14615 N 00 N
7 20250404 110342 57 100.00 KOSDAQ 화학 N N N N N 1091 -2 5 -0.18 101331507 93418 24.50 1062 1109 1062 1420 766 1093 1084.69 2.25 0 18458 1141 1116 1084 1059 1027 1129 1072 296 327 500 780 1 1 59181279 646 -5.96 1.11 12 0.16 -183.00 979.00 2090 20240522 -47.80 982 20241115 11.10 1539 -29.11 20250204 1052 3.71 20250403 2090 -47.80 20240522 982 11.10 20241115 4.16 Y 027580 500 295 억 1329356 N N 14615 N 00 N
8 20250404 100343 57 100.00 KOSDAQ 화학 N N N N N 1101 8 2 0.73 80467539 74326 19.50 1062 1109 1062 1420 766 1093 1082.60 2.25 0 17930 1141 1116 1084 1059 1027 1129 1072 296 327 500 780 1 1 59181279 652 -6.02 1.12 12 0.13 -183.00 979.00 2090 20240522 -47.32 982 20241115 12.12 1539 -28.46 20250204 1052 4.66 20250403 2090 -47.32 20240522 982 12.12 20241115 4.16 Y 027580 500 295 억 1329356 N N 14615 N 00 N
9 20250404 090343 57 100.00 KOSDAQ 화학 N N N N N 1074 -19 5 -1.74 26848952 25127 6.59 1062 1093 1062 1420 766 1093 1068.33 2.25 0 2965 1141 1116 1084 1059 1027 1129 1072 296 327 500 780 1 1 59181279 636 -5.87 1.10 12 0.04 -183.00 979.00 2090 20240522 -48.61 982 20241115 9.37 1539 -30.21 20250204 1052 2.09 20250403 2090 -48.61 20240522 982 9.37 20241115 4.16 Y 027580 500 295 억 1329356 N N 14615 N 00 N
10 20250403 160337 57 100.00 KOSDAQ 화학 N N N N N 1093 17 2 1.58 407257536 374688 134.26 1062 1109 1052 1398 754 1076 1086.92 2.32 0 -43715 1138 1107 1091 1060 1044 1099 1052 296 322 500 770 1 1 59181279 647 -5.97 1.12 12 0.63 -183.00 979.00 2090 20240522 -47.70 982 20241115 11.30 1539 -28.98 20250204 1052 3.90 20250403 2090 -47.70 20240522 982 11.30 20241115 4.40 Y 027580 500 295 억 1373069 N N 14615 N 00 N
11 20250403 150340 57 100.00 KOSDAQ 화학 N N N N N 1101 25 2 2.32 389435461 358395 128.42 1062 1109 1052 1398 754 1076 1086.61 2.32 0 -43120 1138 1107 1091 1060 1044 1099 1052 296 322 500 770 1 1 59181279 652 -6.02 1.12 12 0.61 -183.00 979.00 2090 20240522 -47.32 982 20241115 12.12 1539 -28.46 20250204 1052 4.66 20250403 2090 -47.32 20240522 982 12.12 20241115 4.40 Y 027580 500 295 억 1373069 N N 95 N 00 N
12 20250403 140340 57 100.00 KOSDAQ 화학 N N N N N 1100 24 2 2.23 337243635 310929 111.41 1062 1109 1052 1398 754 1076 1084.63 2.32 0 -49768 1138 1107 1091 1060 1044 1099 1052 296 322 500 770 1 1 59181279 651 -6.01 1.12 12 0.53 -183.00 979.00 2090 20240522 -47.37 982 20241115 12.02 1539 -28.53 20250204 1052 4.56 20250403 2090 -47.37 20240522 982 12.02 20241115 4.40 Y 027580 500 295 억 1373069 N N 95 N 00 N