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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
126600/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
20250429,160825,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2955,10,2,0.34,102502815,35000,56.68,2920,2970,2890,3825,2065,2945,2928.65,0.90,0,802,3085,3015,2950,2880,2815,2982,2847,314,880,500,2060,5,1,62766899,1855,11.59,0.46,12,0.06,255.00,6420.00,5250,20240614,-43.71,2360,20241209,25.21,3070,-3.75,20250422,2370,24.68,20250409,5250,-43.71,20240614,2360,25.21,20241209,1.49,Y,126600,500,313 억,,563065,N,N,1856,N,00,N
20250429,150829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2950,5,2,0.17,100161775,34207,55.40,2920,2970,2890,3825,2065,2945,2928.11,0.90,0,1049,3085,3015,2950,2880,2815,2982,2847,314,880,500,2060,5,1,62766899,1852,11.57,0.46,12,0.05,255.00,6420.00,5250,20240614,-43.81,2360,20241209,25.00,3070,-3.91,20250422,2370,24.47,20250409,5250,-43.81,20240614,2360,25.00,20241209,1.49,Y,126600,500,313 억,,563065,N,N,1929,N,00,N
20250429,140830,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2945,0,3,0.00,98022865,33481,54.22,2920,2970,2890,3825,2065,2945,2927.72,0.90,0,1306,3085,3015,2950,2880,2815,2982,2847,314,880,500,2060,5,1,62766899,1848,11.55,0.46,12,0.05,255.00,6420.00,5250,20240614,-43.90,2360,20241209,24.79,3070,-4.07,20250422,2370,24.26,20250409,5250,-43.90,20240614,2360,24.79,20241209,1.49,Y,126600,500,313 억,,563065,N,N,1929,N,00,N
20250429,130829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2945,0,3,0.00,95037425,32463,52.57,2920,2970,2890,3825,2065,2945,2927.56,0.90,0,1723,3085,3015,2950,2880,2815,2982,2847,314,880,500,2060,5,1,62766899,1848,11.55,0.46,12,0.05,255.00,6420.00,5250,20240614,-43.90,2360,20241209,24.79,3070,-4.07,20250422,2370,24.26,20250409,5250,-43.90,20240614,2360,24.79,20241209,1.49,Y,126600,500,313 억,,563065,N,N,1929,N,00,N
20250429,120832,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2950,5,2,0.17,80030565,27375,44.33,2920,2970,2890,3825,2065,2945,2923.49,0.90,0,5497,3085,3015,2950,2880,2815,2982,2847,314,880,500,2060,5,1,62766899,1852,11.57,0.46,12,0.04,255.00,6420.00,5250,20240614,-43.81,2360,20241209,25.00,3070,-3.91,20250422,2370,24.47,20250409,5250,-43.81,20240614,2360,25.00,20241209,1.49,Y,126600,500,313 억,,563065,N,N,1929,N,00,N
20250429,110830,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2950,5,2,0.17,73864060,25281,40.94,2920,2970,2890,3825,2065,2945,2921.72,0.90,0,5755,3085,3015,2950,2880,2815,2982,2847,314,880,500,2060,5,1,62766899,1852,11.57,0.46,12,0.04,255.00,6420.00,5250,20240614,-43.81,2360,20241209,25.00,3070,-3.91,20250422,2370,24.47,20250409,5250,-43.81,20240614,2360,25.00,20241209,1.49,Y,126600,500,313 억,,563065,N,N,1929,N,00,N
20250429,100832,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2945,0,3,0.00,62162875,21304,34.50,2920,2970,2890,3825,2065,2945,2917.90,0.90,0,5867,3085,3015,2950,2880,2815,2982,2847,314,880,500,2060,5,1,62766899,1848,11.55,0.46,12,0.03,255.00,6420.00,5250,20240614,-43.90,2360,20241209,24.79,3070,-4.07,20250422,2370,24.26,20250409,5250,-43.90,20240614,2360,24.79,20241209,1.49,Y,126600,500,313 억,,563065,N,N,1929,N,00,N
20250429,090832,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2930,-15,5,-0.51,7866515,2687,4.35,2920,2970,2920,3825,2065,2945,2927.62,0.90,0,-283,3085,3015,2950,2880,2815,2982,2847,314,880,500,2060,5,1,62766899,1839,11.49,0.46,12,0.00,255.00,6420.00,5250,20240614,-44.19,2360,20241209,24.15,3070,-4.56,20250422,2370,23.63,20250409,5250,-44.19,20240614,2360,24.15,20241209,1.49,Y,126600,500,313 억,,563065,N,N,1929,N,00,N
20250428,160824,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2945,-5,5,-0.17,180863485,61649,62.52,2950,3020,2885,3835,2065,2950,2933.74,0.93,0,-19778,3090,3020,2950,2880,2810,3055,2915,314,885,500,2060,5,1,62766899,1848,11.55,0.46,12,0.10,255.00,6420.00,5250,20240614,-43.90,2360,20241209,24.79,3070,-4.07,20250422,2370,24.26,20250409,5250,-43.90,20240614,2360,24.79,20241209,1.48,Y,126600,500,313 억,,582780,N,N,1929,N,00,N
20250428,150828,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2900,-50,5,-1.69,164743470,56121,56.92,2950,3020,2895,3835,2065,2950,2935.50,0.93,0,-19393,3090,3020,2950,2880,2810,3055,2915,314,885,500,2060,5,1,62766899,1820,11.37,0.45,12,0.09,255.00,6420.00,5250,20240614,-44.76,2360,20241209,22.88,3070,-5.54,20250422,2370,22.36,20250409,5250,-44.76,20240614,2360,22.88,20241209,1.48,Y,126600,500,313 억,,582780,N,N,6540,N,00,N
20250428,140827,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2925,-25,5,-0.85,104070060,35384,35.88,2950,3020,2900,3835,2065,2950,2941.16,0.93,0,-10736,3090,3020,2950,2880,2810,3055,2915,314,885,500,2060,5,1,62766899,1836,11.47,0.46,12,0.06,255.00,6420.00,5250,20240614,-44.29,2360,20241209,23.94,3070,-4.72,20250422,2370,23.42,20250409,5250,-44.29,20240614,2360,23.94,20241209,1.48,Y,126600,500,313 억,,582780,N,N,6540,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 20250429 160825 55 60.00 KOSDAQ 화학 N N N Y 60 N 2955 10 2 0.34 102502815 35000 56.68 2920 2970 2890 3825 2065 2945 2928.65 0.90 0 802 3085 3015 2950 2880 2815 2982 2847 314 880 500 2060 5 1 62766899 1855 11.59 0.46 12 0.06 255.00 6420.00 5250 20240614 -43.71 2360 20241209 25.21 3070 -3.75 20250422 2370 24.68 20250409 5250 -43.71 20240614 2360 25.21 20241209 1.49 Y 126600 500 313 억 563065 N N 1856 N 00 N
3 20250429 150829 55 60.00 KOSDAQ 화학 N N N Y 60 N 2950 5 2 0.17 100161775 34207 55.40 2920 2970 2890 3825 2065 2945 2928.11 0.90 0 1049 3085 3015 2950 2880 2815 2982 2847 314 880 500 2060 5 1 62766899 1852 11.57 0.46 12 0.05 255.00 6420.00 5250 20240614 -43.81 2360 20241209 25.00 3070 -3.91 20250422 2370 24.47 20250409 5250 -43.81 20240614 2360 25.00 20241209 1.49 Y 126600 500 313 억 563065 N N 1929 N 00 N
4 20250429 140830 55 60.00 KOSDAQ 화학 N N N Y 60 N 2945 0 3 0.00 98022865 33481 54.22 2920 2970 2890 3825 2065 2945 2927.72 0.90 0 1306 3085 3015 2950 2880 2815 2982 2847 314 880 500 2060 5 1 62766899 1848 11.55 0.46 12 0.05 255.00 6420.00 5250 20240614 -43.90 2360 20241209 24.79 3070 -4.07 20250422 2370 24.26 20250409 5250 -43.90 20240614 2360 24.79 20241209 1.49 Y 126600 500 313 억 563065 N N 1929 N 00 N
5 20250429 130829 55 60.00 KOSDAQ 화학 N N N Y 60 N 2945 0 3 0.00 95037425 32463 52.57 2920 2970 2890 3825 2065 2945 2927.56 0.90 0 1723 3085 3015 2950 2880 2815 2982 2847 314 880 500 2060 5 1 62766899 1848 11.55 0.46 12 0.05 255.00 6420.00 5250 20240614 -43.90 2360 20241209 24.79 3070 -4.07 20250422 2370 24.26 20250409 5250 -43.90 20240614 2360 24.79 20241209 1.49 Y 126600 500 313 억 563065 N N 1929 N 00 N
6 20250429 120832 55 60.00 KOSDAQ 화학 N N N Y 60 N 2950 5 2 0.17 80030565 27375 44.33 2920 2970 2890 3825 2065 2945 2923.49 0.90 0 5497 3085 3015 2950 2880 2815 2982 2847 314 880 500 2060 5 1 62766899 1852 11.57 0.46 12 0.04 255.00 6420.00 5250 20240614 -43.81 2360 20241209 25.00 3070 -3.91 20250422 2370 24.47 20250409 5250 -43.81 20240614 2360 25.00 20241209 1.49 Y 126600 500 313 억 563065 N N 1929 N 00 N
7 20250429 110830 55 60.00 KOSDAQ 화학 N N N Y 60 N 2950 5 2 0.17 73864060 25281 40.94 2920 2970 2890 3825 2065 2945 2921.72 0.90 0 5755 3085 3015 2950 2880 2815 2982 2847 314 880 500 2060 5 1 62766899 1852 11.57 0.46 12 0.04 255.00 6420.00 5250 20240614 -43.81 2360 20241209 25.00 3070 -3.91 20250422 2370 24.47 20250409 5250 -43.81 20240614 2360 25.00 20241209 1.49 Y 126600 500 313 억 563065 N N 1929 N 00 N
8 20250429 100832 55 60.00 KOSDAQ 화학 N N N Y 60 N 2945 0 3 0.00 62162875 21304 34.50 2920 2970 2890 3825 2065 2945 2917.90 0.90 0 5867 3085 3015 2950 2880 2815 2982 2847 314 880 500 2060 5 1 62766899 1848 11.55 0.46 12 0.03 255.00 6420.00 5250 20240614 -43.90 2360 20241209 24.79 3070 -4.07 20250422 2370 24.26 20250409 5250 -43.90 20240614 2360 24.79 20241209 1.49 Y 126600 500 313 억 563065 N N 1929 N 00 N
9 20250429 090832 55 60.00 KOSDAQ 화학 N N N Y 60 N 2930 -15 5 -0.51 7866515 2687 4.35 2920 2970 2920 3825 2065 2945 2927.62 0.90 0 -283 3085 3015 2950 2880 2815 2982 2847 314 880 500 2060 5 1 62766899 1839 11.49 0.46 12 0.00 255.00 6420.00 5250 20240614 -44.19 2360 20241209 24.15 3070 -4.56 20250422 2370 23.63 20250409 5250 -44.19 20240614 2360 24.15 20241209 1.49 Y 126600 500 313 억 563065 N N 1929 N 00 N
10 20250428 160824 55 60.00 KOSDAQ 화학 N N N Y 60 N 2945 -5 5 -0.17 180863485 61649 62.52 2950 3020 2885 3835 2065 2950 2933.74 0.93 0 -19778 3090 3020 2950 2880 2810 3055 2915 314 885 500 2060 5 1 62766899 1848 11.55 0.46 12 0.10 255.00 6420.00 5250 20240614 -43.90 2360 20241209 24.79 3070 -4.07 20250422 2370 24.26 20250409 5250 -43.90 20240614 2360 24.79 20241209 1.48 Y 126600 500 313 억 582780 N N 1929 N 00 N
11 20250428 150828 55 60.00 KOSDAQ 화학 N N N Y 60 N 2900 -50 5 -1.69 164743470 56121 56.92 2950 3020 2895 3835 2065 2950 2935.50 0.93 0 -19393 3090 3020 2950 2880 2810 3055 2915 314 885 500 2060 5 1 62766899 1820 11.37 0.45 12 0.09 255.00 6420.00 5250 20240614 -44.76 2360 20241209 22.88 3070 -5.54 20250422 2370 22.36 20250409 5250 -44.76 20240614 2360 22.88 20241209 1.48 Y 126600 500 313 억 582780 N N 6540 N 00 N
12 20250428 140827 55 60.00 KOSDAQ 화학 N N N Y 60 N 2925 -25 5 -0.85 104070060 35384 35.88 2950 3020 2900 3835 2065 2950 2941.16 0.93 0 -10736 3090 3020 2950 2880 2810 3055 2915 314 885 500 2060 5 1 62766899 1836 11.47 0.46 12 0.06 255.00 6420.00 5250 20240614 -44.29 2360 20241209 23.94 3070 -4.72 20250422 2370 23.42 20250409 5250 -44.29 20240614 2360 23.94 20241209 1.48 Y 126600 500 313 억 582780 N N 6540 N 00 N