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
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
20250417,160351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,5,2,0.43,270244035,231281,63.48,1170,1179,1152,1521,819,1170,1168.47,2.98,0,47134,1197,1183,1174,1160,1151,1190,1167,296,351,500,840,1,1,59181279,695,-6.42,1.20,12,0.39,-183.00,979.00,2090,20240522,-43.78,982,20241115,19.65,1539,-23.65,20250204,1043,12.66,20250409,2090,-43.78,20240522,982,19.65,20241115,4.32,Y,027580,500,295 억,,1763044,N,N,4085,N,00,N
20250417,150354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1174,4,2,0.34,236698577,202714,55.64,1170,1179,1152,1521,819,1170,1167.65,2.98,0,44168,1197,1183,1174,1160,1151,1190,1167,296,351,500,840,1,1,59181279,695,-6.42,1.20,12,0.34,-183.00,979.00,2090,20240522,-43.83,982,20241115,19.55,1539,-23.72,20250204,1043,12.56,20250409,2090,-43.83,20240522,982,19.55,20241115,4.32,Y,027580,500,295 억,,1763044,N,N,14493,N,00,N
20250417,140355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,-2,5,-0.17,198183856,169792,46.61,1170,1179,1152,1521,819,1170,1167.22,2.98,0,19559,1197,1183,1174,1160,1151,1190,1167,296,351,500,840,1,1,59181279,691,-6.38,1.19,12,0.29,-183.00,979.00,2090,20240522,-44.11,982,20241115,18.94,1539,-24.11,20250204,1043,11.98,20250409,2090,-44.11,20240522,982,18.94,20241115,4.32,Y,027580,500,295 억,,1763044,N,N,14493,N,00,N
20250417,130355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,-2,5,-0.17,170181127,145841,40.03,1170,1179,1152,1521,819,1170,1166.89,2.98,0,14965,1197,1183,1174,1160,1151,1190,1167,296,351,500,840,1,1,59181279,691,-6.38,1.19,12,0.25,-183.00,979.00,2090,20240522,-44.11,982,20241115,18.94,1539,-24.11,20250204,1043,11.98,20250409,2090,-44.11,20240522,982,18.94,20241115,4.32,Y,027580,500,295 억,,1763044,N,N,14493,N,00,N
20250417,120354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1169,-1,5,-0.09,141316391,121031,33.22,1170,1179,1152,1521,819,1170,1167.60,2.98,0,12832,1197,1183,1174,1160,1151,1190,1167,296,351,500,840,1,1,59181279,692,-6.39,1.19,12,0.20,-183.00,979.00,2090,20240522,-44.07,982,20241115,19.04,1539,-24.04,20250204,1043,12.08,20250409,2090,-44.07,20240522,982,19.04,20241115,4.32,Y,027580,500,295 억,,1763044,N,N,14493,N,00,N
20250417,110353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,0,3,0.00,127642357,109274,29.99,1170,1179,1152,1521,819,1170,1168.09,2.98,0,10138,1197,1183,1174,1160,1151,1190,1167,296,351,500,840,1,1,59181279,692,-6.39,1.20,12,0.18,-183.00,979.00,2090,20240522,-44.02,982,20241115,19.14,1539,-23.98,20250204,1043,12.18,20250409,2090,-44.02,20240522,982,19.14,20241115,4.32,Y,027580,500,295 억,,1763044,N,N,14493,N,00,N
20250417,100353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,0,3,0.00,62081125,52959,14.54,1170,1179,1168,1521,819,1170,1172.25,2.98,0,-756,1197,1183,1174,1160,1151,1190,1167,296,351,500,840,1,1,59181279,692,-6.39,1.20,12,0.09,-183.00,979.00,2090,20240522,-44.02,982,20241115,19.14,1539,-23.98,20250204,1043,12.18,20250409,2090,-44.02,20240522,982,19.14,20241115,4.32,Y,027580,500,295 억,,1763044,N,N,14493,N,00,N
20250417,090355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,3,2,0.26,5376801,4584,1.26,1170,1177,1170,1521,819,1170,1172.95,2.98,0,2340,1197,1183,1174,1160,1151,1190,1167,296,351,500,840,1,1,59181279,694,-6.41,1.20,12,0.01,-183.00,979.00,2090,20240522,-43.88,982,20241115,19.45,1539,-23.78,20250204,1043,12.46,20250409,2090,-43.88,20240522,982,19.45,20241115,4.32,Y,027580,500,295 억,,1763044,N,N,14493,N,00,N
20250416,160349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,-6,5,-0.51,425147288,361257,99.63,1166,1188,1165,1528,824,1176,1176.86,2.93,0,25793,1201,1188,1163,1150,1125,1195,1157,296,352,500,840,1,1,59181279,692,-6.39,1.20,12,0.61,-183.00,979.00,2090,20240522,-44.02,982,20241115,19.14,1539,-23.98,20250204,1043,12.18,20250409,2090,-44.02,20240522,982,19.14,20241115,4.31,Y,027580,500,295 억,,1735677,N,N,14493,N,00,N
20250416,150354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,-6,5,-0.51,406963987,345683,95.34,1166,1188,1165,1528,824,1176,1177.28,2.93,0,28880,1201,1188,1163,1150,1125,1195,1157,296,352,500,840,1,1,59181279,692,-6.39,1.20,12,0.58,-183.00,979.00,2090,20240522,-44.02,982,20241115,19.14,1539,-23.98,20250204,1043,12.18,20250409,2090,-44.02,20240522,982,19.14,20241115,4.31,Y,027580,500,295 억,,1735677,N,N,11919,N,00,N
20250416,140353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,4,2,0.34,286344960,243024,67.03,1166,1188,1165,1528,824,1176,1178.26,2.93,0,26960,1201,1188,1163,1150,1125,1195,1157,296,352,500,840,1,1,59181279,698,-6.45,1.21,12,0.41,-183.00,979.00,2090,20240522,-43.54,982,20241115,20.16,1539,-23.33,20250204,1043,13.14,20250409,2090,-43.54,20240522,982,20.16,20241115,4.31,Y,027580,500,295 억,,1735677,N,N,11919,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 1175 5 2 0.43 270244035 231281 63.48 1170 1179 1152 1521 819 1170 1168.47 2.98 0 47134 1197 1183 1174 1160 1151 1190 1167 296 351 500 840 1 1 59181279 695 -6.42 1.20 12 0.39 -183.00 979.00 2090 20240522 -43.78 982 20241115 19.65 1539 -23.65 20250204 1043 12.66 20250409 2090 -43.78 20240522 982 19.65 20241115 4.32 Y 027580 500 295 억 1763044 N N 4085 N 00 N
3 20250417 150354 57 100.00 KOSDAQ 화학 N N N N N 1174 4 2 0.34 236698577 202714 55.64 1170 1179 1152 1521 819 1170 1167.65 2.98 0 44168 1197 1183 1174 1160 1151 1190 1167 296 351 500 840 1 1 59181279 695 -6.42 1.20 12 0.34 -183.00 979.00 2090 20240522 -43.83 982 20241115 19.55 1539 -23.72 20250204 1043 12.56 20250409 2090 -43.83 20240522 982 19.55 20241115 4.32 Y 027580 500 295 억 1763044 N N 14493 N 00 N
4 20250417 140355 57 100.00 KOSDAQ 화학 N N N N N 1168 -2 5 -0.17 198183856 169792 46.61 1170 1179 1152 1521 819 1170 1167.22 2.98 0 19559 1197 1183 1174 1160 1151 1190 1167 296 351 500 840 1 1 59181279 691 -6.38 1.19 12 0.29 -183.00 979.00 2090 20240522 -44.11 982 20241115 18.94 1539 -24.11 20250204 1043 11.98 20250409 2090 -44.11 20240522 982 18.94 20241115 4.32 Y 027580 500 295 억 1763044 N N 14493 N 00 N
5 20250417 130355 57 100.00 KOSDAQ 화학 N N N N N 1168 -2 5 -0.17 170181127 145841 40.03 1170 1179 1152 1521 819 1170 1166.89 2.98 0 14965 1197 1183 1174 1160 1151 1190 1167 296 351 500 840 1 1 59181279 691 -6.38 1.19 12 0.25 -183.00 979.00 2090 20240522 -44.11 982 20241115 18.94 1539 -24.11 20250204 1043 11.98 20250409 2090 -44.11 20240522 982 18.94 20241115 4.32 Y 027580 500 295 억 1763044 N N 14493 N 00 N
6 20250417 120354 57 100.00 KOSDAQ 화학 N N N N N 1169 -1 5 -0.09 141316391 121031 33.22 1170 1179 1152 1521 819 1170 1167.60 2.98 0 12832 1197 1183 1174 1160 1151 1190 1167 296 351 500 840 1 1 59181279 692 -6.39 1.19 12 0.20 -183.00 979.00 2090 20240522 -44.07 982 20241115 19.04 1539 -24.04 20250204 1043 12.08 20250409 2090 -44.07 20240522 982 19.04 20241115 4.32 Y 027580 500 295 억 1763044 N N 14493 N 00 N
7 20250417 110353 57 100.00 KOSDAQ 화학 N N N N N 1170 0 3 0.00 127642357 109274 29.99 1170 1179 1152 1521 819 1170 1168.09 2.98 0 10138 1197 1183 1174 1160 1151 1190 1167 296 351 500 840 1 1 59181279 692 -6.39 1.20 12 0.18 -183.00 979.00 2090 20240522 -44.02 982 20241115 19.14 1539 -23.98 20250204 1043 12.18 20250409 2090 -44.02 20240522 982 19.14 20241115 4.32 Y 027580 500 295 억 1763044 N N 14493 N 00 N
8 20250417 100353 57 100.00 KOSDAQ 화학 N N N N N 1170 0 3 0.00 62081125 52959 14.54 1170 1179 1168 1521 819 1170 1172.25 2.98 0 -756 1197 1183 1174 1160 1151 1190 1167 296 351 500 840 1 1 59181279 692 -6.39 1.20 12 0.09 -183.00 979.00 2090 20240522 -44.02 982 20241115 19.14 1539 -23.98 20250204 1043 12.18 20250409 2090 -44.02 20240522 982 19.14 20241115 4.32 Y 027580 500 295 억 1763044 N N 14493 N 00 N
9 20250417 090355 57 100.00 KOSDAQ 화학 N N N N N 1173 3 2 0.26 5376801 4584 1.26 1170 1177 1170 1521 819 1170 1172.95 2.98 0 2340 1197 1183 1174 1160 1151 1190 1167 296 351 500 840 1 1 59181279 694 -6.41 1.20 12 0.01 -183.00 979.00 2090 20240522 -43.88 982 20241115 19.45 1539 -23.78 20250204 1043 12.46 20250409 2090 -43.88 20240522 982 19.45 20241115 4.32 Y 027580 500 295 억 1763044 N N 14493 N 00 N
10 20250416 160349 57 100.00 KOSDAQ 화학 N N N N N 1170 -6 5 -0.51 425147288 361257 99.63 1166 1188 1165 1528 824 1176 1176.86 2.93 0 25793 1201 1188 1163 1150 1125 1195 1157 296 352 500 840 1 1 59181279 692 -6.39 1.20 12 0.61 -183.00 979.00 2090 20240522 -44.02 982 20241115 19.14 1539 -23.98 20250204 1043 12.18 20250409 2090 -44.02 20240522 982 19.14 20241115 4.31 Y 027580 500 295 억 1735677 N N 14493 N 00 N
11 20250416 150354 57 100.00 KOSDAQ 화학 N N N N N 1170 -6 5 -0.51 406963987 345683 95.34 1166 1188 1165 1528 824 1176 1177.28 2.93 0 28880 1201 1188 1163 1150 1125 1195 1157 296 352 500 840 1 1 59181279 692 -6.39 1.20 12 0.58 -183.00 979.00 2090 20240522 -44.02 982 20241115 19.14 1539 -23.98 20250204 1043 12.18 20250409 2090 -44.02 20240522 982 19.14 20241115 4.31 Y 027580 500 295 억 1735677 N N 11919 N 00 N
12 20250416 140353 57 100.00 KOSDAQ 화학 N N N N N 1180 4 2 0.34 286344960 243024 67.03 1166 1188 1165 1528 824 1176 1178.26 2.93 0 26960 1201 1188 1163 1150 1125 1195 1157 296 352 500 840 1 1 59181279 698 -6.45 1.21 12 0.41 -183.00 979.00 2090 20240522 -43.54 982 20241115 20.16 1539 -23.33 20250204 1043 13.14 20250409 2090 -43.54 20240522 982 20.16 20241115 4.31 Y 027580 500 295 억 1735677 N N 11919 N 00 N