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
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
20250414,160348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,40,2,3.57,675292188,582330,302.03,1158,1181,1136,1457,785,1121,1159.64,2.77,0,-3456,1153,1137,1114,1098,1075,1145,1106,296,336,500,800,1,1,59181279,687,-6.34,1.19,12,0.98,-183.00,979.00,2090,20240522,-44.45,982,20241115,18.23,1539,-24.56,20250204,1043,11.31,20250409,2090,-44.45,20240522,982,18.23,20241115,4.36,Y,027580,500,295 억,,1637786,N,N,28461,N,00,N
20250414,150350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,40,2,3.57,632208256,545172,282.76,1158,1181,1136,1457,785,1121,1159.65,2.77,0,-12732,1153,1137,1114,1098,1075,1145,1106,296,336,500,800,1,1,59181279,687,-6.34,1.19,12,0.92,-183.00,979.00,2090,20240522,-44.45,982,20241115,18.23,1539,-24.56,20250204,1043,11.31,20250409,2090,-44.45,20240522,982,18.23,20241115,4.36,Y,027580,500,295 억,,1637786,N,N,5801,N,00,N
20250414,140350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,40,2,3.57,595767133,513714,266.44,1158,1181,1136,1457,785,1121,1159.73,2.77,0,-21673,1153,1137,1114,1098,1075,1145,1106,296,336,500,800,1,1,59181279,687,-6.34,1.19,12,0.87,-183.00,979.00,2090,20240522,-44.45,982,20241115,18.23,1539,-24.56,20250204,1043,11.31,20250409,2090,-44.45,20240522,982,18.23,20241115,4.36,Y,027580,500,295 억,,1637786,N,N,5801,N,00,N
20250414,130350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,41,2,3.66,582320867,502133,260.44,1158,1181,1136,1457,785,1121,1159.69,2.77,0,-18704,1153,1137,1114,1098,1075,1145,1106,296,336,500,800,1,1,59181279,688,-6.35,1.19,12,0.85,-183.00,979.00,2090,20240522,-44.40,982,20241115,18.33,1539,-24.50,20250204,1043,11.41,20250409,2090,-44.40,20240522,982,18.33,20241115,4.36,Y,027580,500,295 억,,1637786,N,N,5801,N,00,N
20250414,120351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,42,2,3.75,532756379,459345,238.24,1158,1181,1136,1457,785,1121,1159.82,2.77,0,-17060,1153,1137,1114,1098,1075,1145,1106,296,336,500,800,1,1,59181279,688,-6.36,1.19,12,0.78,-183.00,979.00,2090,20240522,-44.35,982,20241115,18.43,1539,-24.43,20250204,1043,11.51,20250409,2090,-44.35,20240522,982,18.43,20241115,4.36,Y,027580,500,295 억,,1637786,N,N,5801,N,00,N
20250414,110348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,44,2,3.93,461878031,398534,206.70,1158,1181,1136,1457,785,1121,1158.94,2.77,0,-23888,1153,1137,1114,1098,1075,1145,1106,296,336,500,800,1,1,59181279,689,-6.37,1.19,12,0.67,-183.00,979.00,2090,20240522,-44.26,982,20241115,18.64,1539,-24.30,20250204,1043,11.70,20250409,2090,-44.26,20240522,982,18.64,20241115,4.36,Y,027580,500,295 억,,1637786,N,N,5801,N,00,N
20250414,100350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,39,2,3.48,259428622,224952,116.67,1158,1181,1136,1457,785,1121,1153.26,2.77,0,22419,1153,1137,1114,1098,1075,1145,1106,296,336,500,800,1,1,59181279,687,-6.34,1.18,12,0.38,-183.00,979.00,2090,20240522,-44.50,982,20241115,18.13,1539,-24.63,20250204,1043,11.22,20250409,2090,-44.50,20240522,982,18.13,20241115,4.36,Y,027580,500,295 억,,1637786,N,N,5801,N,00,N
20250414,090350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1149,28,2,2.50,50110334,43713,22.67,1158,1158,1136,1457,785,1121,1146.35,2.77,0,-16947,1153,1137,1114,1098,1075,1145,1106,296,336,500,800,1,1,59181279,680,-6.28,1.17,12,0.07,-183.00,979.00,2090,20240522,-45.02,982,20241115,17.01,1539,-25.34,20250204,1043,10.16,20250409,2090,-45.02,20240522,982,17.01,20241115,4.36,Y,027580,500,295 억,,1637786,N,N,5801,N,00,N
20250411,160346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,7,2,0.63,212781812,190805,51.32,1091,1130,1091,1448,780,1114,1115.18,2.69,0,46419,1148,1131,1103,1086,1058,1139,1094,296,334,500,800,1,1,59181279,663,-6.13,1.15,12,0.32,-183.00,979.00,2090,20240522,-46.36,982,20241115,14.15,1539,-27.16,20250204,1043,7.48,20250409,2090,-46.36,20240522,982,14.15,20241115,4.09,Y,027580,500,295 억,,1592635,N,N,5801,N,00,N
20250411,150349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,6,2,0.54,192678847,172866,46.50,1091,1130,1091,1448,780,1114,1114.61,2.69,0,40179,1148,1131,1103,1086,1058,1139,1094,296,334,500,800,1,1,59181279,663,-6.12,1.14,12,0.29,-183.00,979.00,2090,20240522,-46.41,982,20241115,14.05,1539,-27.23,20250204,1043,7.38,20250409,2090,-46.41,20240522,982,14.05,20241115,4.09,Y,027580,500,295 억,,1592635,N,N,3453,N,00,N
20250411,140349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,6,2,0.54,175469160,157462,42.36,1091,1130,1091,1448,780,1114,1114.36,2.69,0,36284,1148,1131,1103,1086,1058,1139,1094,296,334,500,800,1,1,59181279,663,-6.12,1.14,12,0.27,-183.00,979.00,2090,20240522,-46.41,982,20241115,14.05,1539,-27.23,20250204,1043,7.38,20250409,2090,-46.41,20240522,982,14.05,20241115,4.09,Y,027580,500,295 억,,1592635,N,N,3453,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 160348 57 100.00 KOSDAQ 화학 N N N N N 1161 40 2 3.57 675292188 582330 302.03 1158 1181 1136 1457 785 1121 1159.64 2.77 0 -3456 1153 1137 1114 1098 1075 1145 1106 296 336 500 800 1 1 59181279 687 -6.34 1.19 12 0.98 -183.00 979.00 2090 20240522 -44.45 982 20241115 18.23 1539 -24.56 20250204 1043 11.31 20250409 2090 -44.45 20240522 982 18.23 20241115 4.36 Y 027580 500 295 억 1637786 N N 28461 N 00 N
3 20250414 150350 57 100.00 KOSDAQ 화학 N N N N N 1161 40 2 3.57 632208256 545172 282.76 1158 1181 1136 1457 785 1121 1159.65 2.77 0 -12732 1153 1137 1114 1098 1075 1145 1106 296 336 500 800 1 1 59181279 687 -6.34 1.19 12 0.92 -183.00 979.00 2090 20240522 -44.45 982 20241115 18.23 1539 -24.56 20250204 1043 11.31 20250409 2090 -44.45 20240522 982 18.23 20241115 4.36 Y 027580 500 295 억 1637786 N N 5801 N 00 N
4 20250414 140350 57 100.00 KOSDAQ 화학 N N N N N 1161 40 2 3.57 595767133 513714 266.44 1158 1181 1136 1457 785 1121 1159.73 2.77 0 -21673 1153 1137 1114 1098 1075 1145 1106 296 336 500 800 1 1 59181279 687 -6.34 1.19 12 0.87 -183.00 979.00 2090 20240522 -44.45 982 20241115 18.23 1539 -24.56 20250204 1043 11.31 20250409 2090 -44.45 20240522 982 18.23 20241115 4.36 Y 027580 500 295 억 1637786 N N 5801 N 00 N
5 20250414 130350 57 100.00 KOSDAQ 화학 N N N N N 1162 41 2 3.66 582320867 502133 260.44 1158 1181 1136 1457 785 1121 1159.69 2.77 0 -18704 1153 1137 1114 1098 1075 1145 1106 296 336 500 800 1 1 59181279 688 -6.35 1.19 12 0.85 -183.00 979.00 2090 20240522 -44.40 982 20241115 18.33 1539 -24.50 20250204 1043 11.41 20250409 2090 -44.40 20240522 982 18.33 20241115 4.36 Y 027580 500 295 억 1637786 N N 5801 N 00 N
6 20250414 120351 57 100.00 KOSDAQ 화학 N N N N N 1163 42 2 3.75 532756379 459345 238.24 1158 1181 1136 1457 785 1121 1159.82 2.77 0 -17060 1153 1137 1114 1098 1075 1145 1106 296 336 500 800 1 1 59181279 688 -6.36 1.19 12 0.78 -183.00 979.00 2090 20240522 -44.35 982 20241115 18.43 1539 -24.43 20250204 1043 11.51 20250409 2090 -44.35 20240522 982 18.43 20241115 4.36 Y 027580 500 295 억 1637786 N N 5801 N 00 N
7 20250414 110348 57 100.00 KOSDAQ 화학 N N N N N 1165 44 2 3.93 461878031 398534 206.70 1158 1181 1136 1457 785 1121 1158.94 2.77 0 -23888 1153 1137 1114 1098 1075 1145 1106 296 336 500 800 1 1 59181279 689 -6.37 1.19 12 0.67 -183.00 979.00 2090 20240522 -44.26 982 20241115 18.64 1539 -24.30 20250204 1043 11.70 20250409 2090 -44.26 20240522 982 18.64 20241115 4.36 Y 027580 500 295 억 1637786 N N 5801 N 00 N
8 20250414 100350 57 100.00 KOSDAQ 화학 N N N N N 1160 39 2 3.48 259428622 224952 116.67 1158 1181 1136 1457 785 1121 1153.26 2.77 0 22419 1153 1137 1114 1098 1075 1145 1106 296 336 500 800 1 1 59181279 687 -6.34 1.18 12 0.38 -183.00 979.00 2090 20240522 -44.50 982 20241115 18.13 1539 -24.63 20250204 1043 11.22 20250409 2090 -44.50 20240522 982 18.13 20241115 4.36 Y 027580 500 295 억 1637786 N N 5801 N 00 N
9 20250414 090350 57 100.00 KOSDAQ 화학 N N N N N 1149 28 2 2.50 50110334 43713 22.67 1158 1158 1136 1457 785 1121 1146.35 2.77 0 -16947 1153 1137 1114 1098 1075 1145 1106 296 336 500 800 1 1 59181279 680 -6.28 1.17 12 0.07 -183.00 979.00 2090 20240522 -45.02 982 20241115 17.01 1539 -25.34 20250204 1043 10.16 20250409 2090 -45.02 20240522 982 17.01 20241115 4.36 Y 027580 500 295 억 1637786 N N 5801 N 00 N
10 20250411 160346 57 100.00 KOSDAQ 화학 N N N N N 1121 7 2 0.63 212781812 190805 51.32 1091 1130 1091 1448 780 1114 1115.18 2.69 0 46419 1148 1131 1103 1086 1058 1139 1094 296 334 500 800 1 1 59181279 663 -6.13 1.15 12 0.32 -183.00 979.00 2090 20240522 -46.36 982 20241115 14.15 1539 -27.16 20250204 1043 7.48 20250409 2090 -46.36 20240522 982 14.15 20241115 4.09 Y 027580 500 295 억 1592635 N N 5801 N 00 N
11 20250411 150349 57 100.00 KOSDAQ 화학 N N N N N 1120 6 2 0.54 192678847 172866 46.50 1091 1130 1091 1448 780 1114 1114.61 2.69 0 40179 1148 1131 1103 1086 1058 1139 1094 296 334 500 800 1 1 59181279 663 -6.12 1.14 12 0.29 -183.00 979.00 2090 20240522 -46.41 982 20241115 14.05 1539 -27.23 20250204 1043 7.38 20250409 2090 -46.41 20240522 982 14.05 20241115 4.09 Y 027580 500 295 억 1592635 N N 3453 N 00 N
12 20250411 140349 57 100.00 KOSDAQ 화학 N N N N N 1120 6 2 0.54 175469160 157462 42.36 1091 1130 1091 1448 780 1114 1114.36 2.69 0 36284 1148 1131 1103 1086 1058 1139 1094 296 334 500 800 1 1 59181279 663 -6.12 1.14 12 0.27 -183.00 979.00 2090 20240522 -46.41 982 20241115 14.05 1539 -27.23 20250204 1043 7.38 20250409 2090 -46.41 20240522 982 14.05 20241115 4.09 Y 027580 500 295 억 1592635 N N 3453 N 00 N