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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,55,2,2.40,390388158,167019,135.98,2280,2350,2280,2975,1605,2290,2337.39,3.14,0,50963,2383,2336,2313,2266,2243,2325,2255,200,685,500,1690,5,1,40000000,938,111.67,0.89,12,0.42,21.00,2629.00,4225,20240524,-44.50,2000,20241209,17.25,2620,-10.50,20250228,2110,11.14,20250409,4225,-44.50,20240524,2000,17.25,20241209,2.85,Y,027050,500,200 억,,1256756,N,N,0,N,00,N
20250417,150353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,55,2,2.40,369777258,158221,128.82,2280,2350,2280,2975,1605,2290,2337.09,3.14,0,46498,2383,2336,2313,2266,2243,2325,2255,200,685,500,1690,5,1,40000000,938,111.67,0.89,12,0.40,21.00,2629.00,4225,20240524,-44.50,2000,20241209,17.25,2620,-10.50,20250228,2110,11.14,20250409,4225,-44.50,20240524,2000,17.25,20241209,2.85,Y,027050,500,200 억,,1256756,N,N,0,N,00,N
20250417,140354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,55,2,2.40,344318478,147355,119.97,2280,2350,2280,2975,1605,2290,2336.66,3.14,0,43202,2383,2336,2313,2266,2243,2325,2255,200,685,500,1690,5,1,40000000,938,111.67,0.89,12,0.37,21.00,2629.00,4225,20240524,-44.50,2000,20241209,17.25,2620,-10.50,20250228,2110,11.14,20250409,4225,-44.50,20240524,2000,17.25,20241209,2.85,Y,027050,500,200 억,,1256756,N,N,0,N,00,N
20250417,130354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,50,2,2.18,221396408,94829,77.21,2280,2350,2280,2975,1605,2290,2334.69,3.14,0,28924,2383,2336,2313,2266,2243,2325,2255,200,685,500,1690,5,1,40000000,936,111.43,0.89,12,0.24,21.00,2629.00,4225,20240524,-44.62,2000,20241209,17.00,2620,-10.69,20250228,2110,10.90,20250409,4225,-44.62,20240524,2000,17.00,20241209,2.85,Y,027050,500,200 억,,1256756,N,N,0,N,00,N
20250417,120353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,45,2,1.97,190252566,81515,66.37,2280,2350,2280,2975,1605,2290,2333.96,3.14,0,19651,2383,2336,2313,2266,2243,2325,2255,200,685,500,1690,5,1,40000000,934,111.19,0.89,12,0.20,21.00,2629.00,4225,20240524,-44.73,2000,20241209,16.75,2620,-10.88,20250228,2110,10.66,20250409,4225,-44.73,20240524,2000,16.75,20241209,2.85,Y,027050,500,200 억,,1256756,N,N,0,N,00,N
20250417,110352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,50,2,2.18,178480526,76489,62.28,2280,2350,2280,2975,1605,2290,2333.41,3.14,0,17124,2383,2336,2313,2266,2243,2325,2255,200,685,500,1690,5,1,40000000,936,111.43,0.89,12,0.19,21.00,2629.00,4225,20240524,-44.62,2000,20241209,17.00,2620,-10.69,20250228,2110,10.90,20250409,4225,-44.62,20240524,2000,17.00,20241209,2.85,Y,027050,500,200 억,,1256756,N,N,0,N,00,N
20250417,100352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,50,2,2.18,143895214,61729,50.26,2280,2345,2280,2975,1605,2290,2331.08,3.14,0,11046,2383,2336,2313,2266,2243,2325,2255,200,685,500,1690,5,1,40000000,936,111.43,0.89,12,0.15,21.00,2629.00,4225,20240524,-44.62,2000,20241209,17.00,2620,-10.69,20250228,2110,10.90,20250409,4225,-44.62,20240524,2000,17.00,20241209,2.85,Y,027050,500,200 억,,1256756,N,N,0,N,00,N
20250417,090354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,15,2,0.66,7368490,3203,2.61,2280,2305,2280,2975,1605,2290,2300.50,3.14,0,1491,2383,2336,2313,2266,2243,2325,2255,200,685,500,1690,5,1,40000000,922,109.76,0.88,12,0.01,21.00,2629.00,4225,20240524,-45.44,2000,20241209,15.25,2620,-12.02,20250228,2110,9.24,20250409,4225,-45.44,20240524,2000,15.25,20241209,2.85,Y,027050,500,200 억,,1256756,N,N,0,N,00,N
20250416,160349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,-25,5,-1.08,282490179,121587,105.15,2315,2360,2290,3005,1625,2315,2323.36,3.11,0,13351,2391,2352,2316,2277,2241,2372,2297,200,690,500,1710,5,1,40000000,916,109.05,0.87,12,0.30,21.00,2629.00,4225,20240524,-45.80,2000,20241209,14.50,2620,-12.60,20250228,2110,8.53,20250409,4225,-45.80,20240524,2000,14.50,20241209,2.86,Y,027050,500,200 억,,1242195,N,N,0,N,00,N
20250416,150353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,-25,5,-1.08,271353054,116726,100.95,2315,2360,2290,3005,1625,2315,2324.70,3.11,0,13438,2391,2352,2316,2277,2241,2372,2297,200,690,500,1710,5,1,40000000,916,109.05,0.87,12,0.29,21.00,2629.00,4225,20240524,-45.80,2000,20241209,14.50,2620,-12.60,20250228,2110,8.53,20250409,4225,-45.80,20240524,2000,14.50,20241209,2.86,Y,027050,500,200 억,,1242195,N,N,0,N,00,N
20250416,140352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,5,2,0.22,216678012,92981,80.41,2315,2360,2295,3005,1625,2315,2330.35,3.11,0,19782,2391,2352,2316,2277,2241,2372,2297,200,690,500,1710,5,1,40000000,928,110.48,0.88,12,0.23,21.00,2629.00,4225,20240524,-45.09,2000,20241209,16.00,2620,-11.45,20250228,2110,9.95,20250409,4225,-45.09,20240524,2000,16.00,20241209,2.86,Y,027050,500,200 억,,1242195,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 20250417 160351 57 100.00 KOSDAQ 화학 N N N N N 2345 55 2 2.40 390388158 167019 135.98 2280 2350 2280 2975 1605 2290 2337.39 3.14 0 50963 2383 2336 2313 2266 2243 2325 2255 200 685 500 1690 5 1 40000000 938 111.67 0.89 12 0.42 21.00 2629.00 4225 20240524 -44.50 2000 20241209 17.25 2620 -10.50 20250228 2110 11.14 20250409 4225 -44.50 20240524 2000 17.25 20241209 2.85 Y 027050 500 200 억 1256756 N N 0 N 00 N
3 20250417 150353 57 100.00 KOSDAQ 화학 N N N N N 2345 55 2 2.40 369777258 158221 128.82 2280 2350 2280 2975 1605 2290 2337.09 3.14 0 46498 2383 2336 2313 2266 2243 2325 2255 200 685 500 1690 5 1 40000000 938 111.67 0.89 12 0.40 21.00 2629.00 4225 20240524 -44.50 2000 20241209 17.25 2620 -10.50 20250228 2110 11.14 20250409 4225 -44.50 20240524 2000 17.25 20241209 2.85 Y 027050 500 200 억 1256756 N N 0 N 00 N
4 20250417 140354 57 100.00 KOSDAQ 화학 N N N N N 2345 55 2 2.40 344318478 147355 119.97 2280 2350 2280 2975 1605 2290 2336.66 3.14 0 43202 2383 2336 2313 2266 2243 2325 2255 200 685 500 1690 5 1 40000000 938 111.67 0.89 12 0.37 21.00 2629.00 4225 20240524 -44.50 2000 20241209 17.25 2620 -10.50 20250228 2110 11.14 20250409 4225 -44.50 20240524 2000 17.25 20241209 2.85 Y 027050 500 200 억 1256756 N N 0 N 00 N
5 20250417 130354 57 100.00 KOSDAQ 화학 N N N N N 2340 50 2 2.18 221396408 94829 77.21 2280 2350 2280 2975 1605 2290 2334.69 3.14 0 28924 2383 2336 2313 2266 2243 2325 2255 200 685 500 1690 5 1 40000000 936 111.43 0.89 12 0.24 21.00 2629.00 4225 20240524 -44.62 2000 20241209 17.00 2620 -10.69 20250228 2110 10.90 20250409 4225 -44.62 20240524 2000 17.00 20241209 2.85 Y 027050 500 200 억 1256756 N N 0 N 00 N
6 20250417 120353 57 100.00 KOSDAQ 화학 N N N N N 2335 45 2 1.97 190252566 81515 66.37 2280 2350 2280 2975 1605 2290 2333.96 3.14 0 19651 2383 2336 2313 2266 2243 2325 2255 200 685 500 1690 5 1 40000000 934 111.19 0.89 12 0.20 21.00 2629.00 4225 20240524 -44.73 2000 20241209 16.75 2620 -10.88 20250228 2110 10.66 20250409 4225 -44.73 20240524 2000 16.75 20241209 2.85 Y 027050 500 200 억 1256756 N N 0 N 00 N
7 20250417 110352 57 100.00 KOSDAQ 화학 N N N N N 2340 50 2 2.18 178480526 76489 62.28 2280 2350 2280 2975 1605 2290 2333.41 3.14 0 17124 2383 2336 2313 2266 2243 2325 2255 200 685 500 1690 5 1 40000000 936 111.43 0.89 12 0.19 21.00 2629.00 4225 20240524 -44.62 2000 20241209 17.00 2620 -10.69 20250228 2110 10.90 20250409 4225 -44.62 20240524 2000 17.00 20241209 2.85 Y 027050 500 200 억 1256756 N N 0 N 00 N
8 20250417 100352 57 100.00 KOSDAQ 화학 N N N N N 2340 50 2 2.18 143895214 61729 50.26 2280 2345 2280 2975 1605 2290 2331.08 3.14 0 11046 2383 2336 2313 2266 2243 2325 2255 200 685 500 1690 5 1 40000000 936 111.43 0.89 12 0.15 21.00 2629.00 4225 20240524 -44.62 2000 20241209 17.00 2620 -10.69 20250228 2110 10.90 20250409 4225 -44.62 20240524 2000 17.00 20241209 2.85 Y 027050 500 200 억 1256756 N N 0 N 00 N
9 20250417 090354 57 100.00 KOSDAQ 화학 N N N N N 2305 15 2 0.66 7368490 3203 2.61 2280 2305 2280 2975 1605 2290 2300.50 3.14 0 1491 2383 2336 2313 2266 2243 2325 2255 200 685 500 1690 5 1 40000000 922 109.76 0.88 12 0.01 21.00 2629.00 4225 20240524 -45.44 2000 20241209 15.25 2620 -12.02 20250228 2110 9.24 20250409 4225 -45.44 20240524 2000 15.25 20241209 2.85 Y 027050 500 200 억 1256756 N N 0 N 00 N
10 20250416 160349 57 100.00 KOSDAQ 화학 N N N N N 2290 -25 5 -1.08 282490179 121587 105.15 2315 2360 2290 3005 1625 2315 2323.36 3.11 0 13351 2391 2352 2316 2277 2241 2372 2297 200 690 500 1710 5 1 40000000 916 109.05 0.87 12 0.30 21.00 2629.00 4225 20240524 -45.80 2000 20241209 14.50 2620 -12.60 20250228 2110 8.53 20250409 4225 -45.80 20240524 2000 14.50 20241209 2.86 Y 027050 500 200 억 1242195 N N 0 N 00 N
11 20250416 150353 57 100.00 KOSDAQ 화학 N N N N N 2290 -25 5 -1.08 271353054 116726 100.95 2315 2360 2290 3005 1625 2315 2324.70 3.11 0 13438 2391 2352 2316 2277 2241 2372 2297 200 690 500 1710 5 1 40000000 916 109.05 0.87 12 0.29 21.00 2629.00 4225 20240524 -45.80 2000 20241209 14.50 2620 -12.60 20250228 2110 8.53 20250409 4225 -45.80 20240524 2000 14.50 20241209 2.86 Y 027050 500 200 억 1242195 N N 0 N 00 N
12 20250416 140352 57 100.00 KOSDAQ 화학 N N N N N 2320 5 2 0.22 216678012 92981 80.41 2315 2360 2295 3005 1625 2315 2330.35 3.11 0 19782 2391 2352 2316 2277 2241 2372 2297 200 690 500 1710 5 1 40000000 928 110.48 0.88 12 0.23 21.00 2629.00 4225 20240524 -45.09 2000 20241209 16.00 2620 -11.45 20250228 2110 9.95 20250409 4225 -45.09 20240524 2000 16.00 20241209 2.86 Y 027050 500 200 억 1242195 N N 0 N 00 N