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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,5,2,0.22,189740015,82564,107.75,2280,2315,2280,2980,1610,2295,2298.10,3.01,0,8144,2365,2330,2260,2225,2155,2347,2242,200,685,500,1690,5,1,40000000,920,109.52,0.87,12,0.21,21.00,2629.00,4225,20240524,-45.56,2000,20241209,15.00,2620,-12.21,20250228,2110,9.00,20250409,4225,-45.56,20240524,2000,15.00,20241209,2.93,Y,027050,500,200 억,,1203188,N,N,30,N,00,N
20250414,150349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,15,2,0.65,181796915,79109,103.24,2280,2315,2280,2980,1610,2295,2298.06,3.01,0,7955,2365,2330,2260,2225,2155,2347,2242,200,685,500,1690,5,1,40000000,924,110.00,0.88,12,0.20,21.00,2629.00,4225,20240524,-45.33,2000,20241209,15.50,2620,-11.83,20250228,2110,9.48,20250409,4225,-45.33,20240524,2000,15.50,20241209,2.93,Y,027050,500,200 억,,1203188,N,N,30,N,00,N
20250414,140349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,10,2,0.44,145041590,63169,82.43,2280,2315,2280,2980,1610,2295,2296.09,3.01,0,11345,2365,2330,2260,2225,2155,2347,2242,200,685,500,1690,5,1,40000000,922,109.76,0.88,12,0.16,21.00,2629.00,4225,20240524,-45.44,2000,20241209,15.25,2620,-12.02,20250228,2110,9.24,20250409,4225,-45.44,20240524,2000,15.25,20241209,2.93,Y,027050,500,200 억,,1203188,N,N,30,N,00,N
20250414,130349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,5,2,0.22,140360050,61134,79.78,2280,2315,2280,2980,1610,2295,2295.94,3.01,0,10415,2365,2330,2260,2225,2155,2347,2242,200,685,500,1690,5,1,40000000,920,109.52,0.87,12,0.15,21.00,2629.00,4225,20240524,-45.56,2000,20241209,15.00,2620,-12.21,20250228,2110,9.00,20250409,4225,-45.56,20240524,2000,15.00,20241209,2.93,Y,027050,500,200 억,,1203188,N,N,30,N,00,N
20250414,120350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,10,2,0.44,124551125,54261,70.81,2280,2315,2280,2980,1610,2295,2295.41,3.01,0,9508,2365,2330,2260,2225,2155,2347,2242,200,685,500,1690,5,1,40000000,922,109.76,0.88,12,0.14,21.00,2629.00,4225,20240524,-45.44,2000,20241209,15.25,2620,-12.02,20250228,2110,9.24,20250409,4225,-45.44,20240524,2000,15.25,20241209,2.93,Y,027050,500,200 억,,1203188,N,N,30,N,00,N
20250414,110348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-10,5,-0.44,93317110,40633,53.03,2280,2315,2280,2980,1610,2295,2296.58,3.01,0,7423,2365,2330,2260,2225,2155,2347,2242,200,685,500,1690,5,1,40000000,914,108.81,0.87,12,0.10,21.00,2629.00,4225,20240524,-45.92,2000,20241209,14.25,2620,-12.79,20250228,2110,8.29,20250409,4225,-45.92,20240524,2000,14.25,20241209,2.93,Y,027050,500,200 억,,1203188,N,N,30,N,00,N
20250414,100349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,0,3,0.00,76333385,33221,43.35,2280,2315,2280,2980,1610,2295,2297.74,3.01,0,4901,2365,2330,2260,2225,2155,2347,2242,200,685,500,1690,5,1,40000000,918,109.29,0.87,12,0.08,21.00,2629.00,4225,20240524,-45.68,2000,20241209,14.75,2620,-12.40,20250228,2110,8.77,20250409,4225,-45.68,20240524,2000,14.75,20241209,2.93,Y,027050,500,200 억,,1203188,N,N,30,N,00,N
20250414,090349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,0,3,0.00,22070880,9635,12.57,2280,2310,2280,2980,1610,2295,2290.70,3.01,0,-1577,2365,2330,2260,2225,2155,2347,2242,200,685,500,1690,5,1,40000000,918,109.29,0.87,12,0.02,21.00,2629.00,4225,20240524,-45.68,2000,20241209,14.75,2620,-12.40,20250228,2110,8.77,20250409,4225,-45.68,20240524,2000,14.75,20241209,2.93,Y,027050,500,200 억,,1203188,N,N,30,N,00,N
20250411,160346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,55,2,2.46,173068355,76629,61.73,2240,2295,2190,2910,1570,2240,2258.47,2.94,0,28598,2286,2262,2231,2207,2176,2275,2220,200,670,500,1650,5,1,40000000,918,109.29,0.87,12,0.19,21.00,2629.00,4225,20240524,-45.68,2000,20241209,14.75,2620,-12.40,20250228,2110,8.77,20250409,4225,-45.68,20240524,2000,14.75,20241209,2.89,Y,027050,500,200 억,,1175405,N,N,30,N,00,N
20250411,150348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,45,2,2.01,140172223,62246,50.14,2240,2285,2190,2910,1570,2240,2251.91,2.94,0,27288,2286,2262,2231,2207,2176,2275,2220,200,670,500,1650,5,1,40000000,914,108.81,0.87,12,0.16,21.00,2629.00,4225,20240524,-45.92,2000,20241209,14.25,2620,-12.79,20250228,2110,8.29,20250409,4225,-45.92,20240524,2000,14.25,20241209,2.89,Y,027050,500,200 억,,1175405,N,N,0,N,00,N
20250411,140348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,35,2,1.56,114814770,51107,41.17,2240,2285,2190,2910,1570,2240,2246.56,2.94,0,21419,2286,2262,2231,2207,2176,2275,2220,200,670,500,1650,5,1,40000000,910,108.33,0.87,12,0.13,21.00,2629.00,4225,20240524,-46.15,2000,20241209,13.75,2620,-13.17,20250228,2110,7.82,20250409,4225,-46.15,20240524,2000,13.75,20241209,2.89,Y,027050,500,200 억,,1175405,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 20250414 160347 57 100.00 KOSDAQ 화학 N N N N N 2300 5 2 0.22 189740015 82564 107.75 2280 2315 2280 2980 1610 2295 2298.10 3.01 0 8144 2365 2330 2260 2225 2155 2347 2242 200 685 500 1690 5 1 40000000 920 109.52 0.87 12 0.21 21.00 2629.00 4225 20240524 -45.56 2000 20241209 15.00 2620 -12.21 20250228 2110 9.00 20250409 4225 -45.56 20240524 2000 15.00 20241209 2.93 Y 027050 500 200 억 1203188 N N 30 N 00 N
3 20250414 150349 57 100.00 KOSDAQ 화학 N N N N N 2310 15 2 0.65 181796915 79109 103.24 2280 2315 2280 2980 1610 2295 2298.06 3.01 0 7955 2365 2330 2260 2225 2155 2347 2242 200 685 500 1690 5 1 40000000 924 110.00 0.88 12 0.20 21.00 2629.00 4225 20240524 -45.33 2000 20241209 15.50 2620 -11.83 20250228 2110 9.48 20250409 4225 -45.33 20240524 2000 15.50 20241209 2.93 Y 027050 500 200 억 1203188 N N 30 N 00 N
4 20250414 140349 57 100.00 KOSDAQ 화학 N N N N N 2305 10 2 0.44 145041590 63169 82.43 2280 2315 2280 2980 1610 2295 2296.09 3.01 0 11345 2365 2330 2260 2225 2155 2347 2242 200 685 500 1690 5 1 40000000 922 109.76 0.88 12 0.16 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 2.93 Y 027050 500 200 억 1203188 N N 30 N 00 N
5 20250414 130349 57 100.00 KOSDAQ 화학 N N N N N 2300 5 2 0.22 140360050 61134 79.78 2280 2315 2280 2980 1610 2295 2295.94 3.01 0 10415 2365 2330 2260 2225 2155 2347 2242 200 685 500 1690 5 1 40000000 920 109.52 0.87 12 0.15 21.00 2629.00 4225 20240524 -45.56 2000 20241209 15.00 2620 -12.21 20250228 2110 9.00 20250409 4225 -45.56 20240524 2000 15.00 20241209 2.93 Y 027050 500 200 억 1203188 N N 30 N 00 N
6 20250414 120350 57 100.00 KOSDAQ 화학 N N N N N 2305 10 2 0.44 124551125 54261 70.81 2280 2315 2280 2980 1610 2295 2295.41 3.01 0 9508 2365 2330 2260 2225 2155 2347 2242 200 685 500 1690 5 1 40000000 922 109.76 0.88 12 0.14 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 2.93 Y 027050 500 200 억 1203188 N N 30 N 00 N
7 20250414 110348 57 100.00 KOSDAQ 화학 N N N N N 2285 -10 5 -0.44 93317110 40633 53.03 2280 2315 2280 2980 1610 2295 2296.58 3.01 0 7423 2365 2330 2260 2225 2155 2347 2242 200 685 500 1690 5 1 40000000 914 108.81 0.87 12 0.10 21.00 2629.00 4225 20240524 -45.92 2000 20241209 14.25 2620 -12.79 20250228 2110 8.29 20250409 4225 -45.92 20240524 2000 14.25 20241209 2.93 Y 027050 500 200 억 1203188 N N 30 N 00 N
8 20250414 100349 57 100.00 KOSDAQ 화학 N N N N N 2295 0 3 0.00 76333385 33221 43.35 2280 2315 2280 2980 1610 2295 2297.74 3.01 0 4901 2365 2330 2260 2225 2155 2347 2242 200 685 500 1690 5 1 40000000 918 109.29 0.87 12 0.08 21.00 2629.00 4225 20240524 -45.68 2000 20241209 14.75 2620 -12.40 20250228 2110 8.77 20250409 4225 -45.68 20240524 2000 14.75 20241209 2.93 Y 027050 500 200 억 1203188 N N 30 N 00 N
9 20250414 090349 57 100.00 KOSDAQ 화학 N N N N N 2295 0 3 0.00 22070880 9635 12.57 2280 2310 2280 2980 1610 2295 2290.70 3.01 0 -1577 2365 2330 2260 2225 2155 2347 2242 200 685 500 1690 5 1 40000000 918 109.29 0.87 12 0.02 21.00 2629.00 4225 20240524 -45.68 2000 20241209 14.75 2620 -12.40 20250228 2110 8.77 20250409 4225 -45.68 20240524 2000 14.75 20241209 2.93 Y 027050 500 200 억 1203188 N N 30 N 00 N
10 20250411 160346 57 100.00 KOSDAQ 화학 N N N N N 2295 55 2 2.46 173068355 76629 61.73 2240 2295 2190 2910 1570 2240 2258.47 2.94 0 28598 2286 2262 2231 2207 2176 2275 2220 200 670 500 1650 5 1 40000000 918 109.29 0.87 12 0.19 21.00 2629.00 4225 20240524 -45.68 2000 20241209 14.75 2620 -12.40 20250228 2110 8.77 20250409 4225 -45.68 20240524 2000 14.75 20241209 2.89 Y 027050 500 200 억 1175405 N N 30 N 00 N
11 20250411 150348 57 100.00 KOSDAQ 화학 N N N N N 2285 45 2 2.01 140172223 62246 50.14 2240 2285 2190 2910 1570 2240 2251.91 2.94 0 27288 2286 2262 2231 2207 2176 2275 2220 200 670 500 1650 5 1 40000000 914 108.81 0.87 12 0.16 21.00 2629.00 4225 20240524 -45.92 2000 20241209 14.25 2620 -12.79 20250228 2110 8.29 20250409 4225 -45.92 20240524 2000 14.25 20241209 2.89 Y 027050 500 200 억 1175405 N N 0 N 00 N
12 20250411 140348 57 100.00 KOSDAQ 화학 N N N N N 2275 35 2 1.56 114814770 51107 41.17 2240 2285 2190 2910 1570 2240 2246.56 2.94 0 21419 2286 2262 2231 2207 2176 2275 2220 200 670 500 1650 5 1 40000000 910 108.33 0.87 12 0.13 21.00 2629.00 4225 20240524 -46.15 2000 20241209 13.75 2620 -13.17 20250228 2110 7.82 20250409 4225 -46.15 20240524 2000 13.75 20241209 2.89 Y 027050 500 200 억 1175405 N N 0 N 00 N