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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2675,65,2,2.49,71649995,27296,89.83,2590,2680,2565,3390,1830,2610,2624.93,0.70,0,-3436,2713,2661,2598,2546,2483,2630,2515,314,780,500,1820,5,1,62766899,1679,10.49,0.42,12,0.04,255.00,6420.00,5250,20240614,-49.05,2360,20241209,13.35,3045,-12.15,20250113,2505,6.79,20250331,5250,-49.05,20240614,2360,13.35,20241209,1.51,Y,126600,500,313 억,,439112,N,N,571,N,00,N
20250404,150746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2635,25,2,0.96,58321905,22268,73.29,2590,2650,2565,3390,1830,2610,2619.09,0.70,0,-3560,2713,2661,2598,2546,2483,2630,2515,314,780,500,1820,5,1,62766899,1654,10.33,0.41,12,0.04,255.00,6420.00,5250,20240614,-49.81,2360,20241209,11.65,3045,-13.46,20250113,2505,5.19,20250331,5250,-49.81,20240614,2360,11.65,20241209,1.51,Y,126600,500,313 억,,439112,N,N,294,N,00,N
20250404,140748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2615,5,2,0.19,50124145,19144,63.00,2590,2650,2565,3390,1830,2610,2618.27,0.70,0,-3580,2713,2661,2598,2546,2483,2630,2515,314,780,500,1820,5,1,62766899,1641,10.25,0.41,12,0.03,255.00,6420.00,5250,20240614,-50.19,2360,20241209,10.81,3045,-14.12,20250113,2505,4.39,20250331,5250,-50.19,20240614,2360,10.81,20241209,1.51,Y,126600,500,313 억,,439112,N,N,294,N,00,N
20250404,130747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2620,10,2,0.38,44260630,16902,55.63,2590,2650,2565,3390,1830,2610,2618.66,0.70,0,-2345,2713,2661,2598,2546,2483,2630,2515,314,780,500,1820,5,1,62766899,1644,10.27,0.41,12,0.03,255.00,6420.00,5250,20240614,-50.10,2360,20241209,11.02,3045,-13.96,20250113,2505,4.59,20250331,5250,-50.10,20240614,2360,11.02,20241209,1.51,Y,126600,500,313 억,,439112,N,N,294,N,00,N
20250404,120741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2605,-5,5,-0.19,39089730,14915,49.09,2590,2650,2565,3390,1830,2610,2620.83,0.70,0,-2452,2713,2661,2598,2546,2483,2630,2515,314,780,500,1820,5,1,62766899,1635,10.22,0.41,12,0.02,255.00,6420.00,5250,20240614,-50.38,2360,20241209,10.38,3045,-14.45,20250113,2505,3.99,20250331,5250,-50.38,20240614,2360,10.38,20241209,1.51,Y,126600,500,313 억,,439112,N,N,294,N,00,N
20250404,110744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2635,25,2,0.96,29957515,11429,37.61,2590,2650,2565,3390,1830,2610,2621.18,0.70,0,-2724,2713,2661,2598,2546,2483,2630,2515,314,780,500,1820,5,1,62766899,1654,10.33,0.41,12,0.02,255.00,6420.00,5250,20240614,-49.81,2360,20241209,11.65,3045,-13.46,20250113,2505,5.19,20250331,5250,-49.81,20240614,2360,11.65,20241209,1.51,Y,126600,500,313 억,,439112,N,N,294,N,00,N
20250404,100744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2645,35,2,1.34,22324410,8540,28.11,2590,2645,2565,3390,1830,2610,2614.10,0.70,0,-1415,2713,2661,2598,2546,2483,2630,2515,314,780,500,1820,5,1,62766899,1660,10.37,0.41,12,0.01,255.00,6420.00,5250,20240614,-49.62,2360,20241209,12.08,3045,-13.14,20250113,2505,5.59,20250331,5250,-49.62,20240614,2360,12.08,20241209,1.51,Y,126600,500,313 억,,439112,N,N,294,N,00,N
20250404,090748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2610,0,3,0.00,5065635,1948,6.41,2590,2610,2585,3390,1830,2610,2600.43,0.70,0,-47,2713,2661,2598,2546,2483,2630,2515,314,780,500,1820,5,1,62766899,1638,10.24,0.41,12,0.00,255.00,6420.00,5250,20240614,-50.29,2360,20241209,10.59,3045,-14.29,20250113,2505,4.19,20250331,5250,-50.29,20240614,2360,10.59,20241209,1.51,Y,126600,500,313 억,,439112,N,N,294,N,00,N
20250403,160732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2610,-35,5,-1.32,78712555,30193,60.24,2630,2650,2535,3435,1855,2645,2606.98,0.71,0,-5393,2725,2685,2645,2605,2565,2665,2585,314,790,500,1850,5,1,62766899,1638,10.24,0.41,12,0.05,255.00,6420.00,5250,20240614,-50.29,2360,20241209,10.59,3045,-14.29,20250113,2505,4.19,20250331,5250,-50.29,20240614,2360,10.59,20241209,1.51,Y,126600,500,313 억,,445405,N,N,294,N,00,N
20250403,150738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2610,-35,5,-1.32,60691790,23268,46.42,2630,2650,2535,3435,1855,2645,2608.38,0.71,0,-1601,2725,2685,2645,2605,2565,2665,2585,314,790,500,1850,5,1,62766899,1638,10.24,0.41,12,0.04,255.00,6420.00,5250,20240614,-50.29,2360,20241209,10.59,3045,-14.29,20250113,2505,4.19,20250331,5250,-50.29,20240614,2360,10.59,20241209,1.51,Y,126600,500,313 억,,445405,N,N,87,N,00,N
20250403,140738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2630,-15,5,-0.57,57828270,22170,44.23,2630,2650,2535,3435,1855,2645,2608.40,0.71,0,-817,2725,2685,2645,2605,2565,2665,2585,314,790,500,1850,5,1,62766899,1651,10.31,0.41,12,0.04,255.00,6420.00,5250,20240614,-49.90,2360,20241209,11.44,3045,-13.63,20250113,2505,4.99,20250331,5250,-49.90,20240614,2360,11.44,20241209,1.51,Y,126600,500,313 억,,445405,N,N,87,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 20250404 160739 55 60.00 KOSDAQ 화학 N N N Y 60 N 2675 65 2 2.49 71649995 27296 89.83 2590 2680 2565 3390 1830 2610 2624.93 0.70 0 -3436 2713 2661 2598 2546 2483 2630 2515 314 780 500 1820 5 1 62766899 1679 10.49 0.42 12 0.04 255.00 6420.00 5250 20240614 -49.05 2360 20241209 13.35 3045 -12.15 20250113 2505 6.79 20250331 5250 -49.05 20240614 2360 13.35 20241209 1.51 Y 126600 500 313 억 439112 N N 571 N 00 N
3 20250404 150746 55 60.00 KOSDAQ 화학 N N N Y 60 N 2635 25 2 0.96 58321905 22268 73.29 2590 2650 2565 3390 1830 2610 2619.09 0.70 0 -3560 2713 2661 2598 2546 2483 2630 2515 314 780 500 1820 5 1 62766899 1654 10.33 0.41 12 0.04 255.00 6420.00 5250 20240614 -49.81 2360 20241209 11.65 3045 -13.46 20250113 2505 5.19 20250331 5250 -49.81 20240614 2360 11.65 20241209 1.51 Y 126600 500 313 억 439112 N N 294 N 00 N
4 20250404 140748 55 60.00 KOSDAQ 화학 N N N Y 60 N 2615 5 2 0.19 50124145 19144 63.00 2590 2650 2565 3390 1830 2610 2618.27 0.70 0 -3580 2713 2661 2598 2546 2483 2630 2515 314 780 500 1820 5 1 62766899 1641 10.25 0.41 12 0.03 255.00 6420.00 5250 20240614 -50.19 2360 20241209 10.81 3045 -14.12 20250113 2505 4.39 20250331 5250 -50.19 20240614 2360 10.81 20241209 1.51 Y 126600 500 313 억 439112 N N 294 N 00 N
5 20250404 130747 55 60.00 KOSDAQ 화학 N N N Y 60 N 2620 10 2 0.38 44260630 16902 55.63 2590 2650 2565 3390 1830 2610 2618.66 0.70 0 -2345 2713 2661 2598 2546 2483 2630 2515 314 780 500 1820 5 1 62766899 1644 10.27 0.41 12 0.03 255.00 6420.00 5250 20240614 -50.10 2360 20241209 11.02 3045 -13.96 20250113 2505 4.59 20250331 5250 -50.10 20240614 2360 11.02 20241209 1.51 Y 126600 500 313 억 439112 N N 294 N 00 N
6 20250404 120741 55 60.00 KOSDAQ 화학 N N N Y 60 N 2605 -5 5 -0.19 39089730 14915 49.09 2590 2650 2565 3390 1830 2610 2620.83 0.70 0 -2452 2713 2661 2598 2546 2483 2630 2515 314 780 500 1820 5 1 62766899 1635 10.22 0.41 12 0.02 255.00 6420.00 5250 20240614 -50.38 2360 20241209 10.38 3045 -14.45 20250113 2505 3.99 20250331 5250 -50.38 20240614 2360 10.38 20241209 1.51 Y 126600 500 313 억 439112 N N 294 N 00 N
7 20250404 110744 55 60.00 KOSDAQ 화학 N N N Y 60 N 2635 25 2 0.96 29957515 11429 37.61 2590 2650 2565 3390 1830 2610 2621.18 0.70 0 -2724 2713 2661 2598 2546 2483 2630 2515 314 780 500 1820 5 1 62766899 1654 10.33 0.41 12 0.02 255.00 6420.00 5250 20240614 -49.81 2360 20241209 11.65 3045 -13.46 20250113 2505 5.19 20250331 5250 -49.81 20240614 2360 11.65 20241209 1.51 Y 126600 500 313 억 439112 N N 294 N 00 N
8 20250404 100744 55 60.00 KOSDAQ 화학 N N N Y 60 N 2645 35 2 1.34 22324410 8540 28.11 2590 2645 2565 3390 1830 2610 2614.10 0.70 0 -1415 2713 2661 2598 2546 2483 2630 2515 314 780 500 1820 5 1 62766899 1660 10.37 0.41 12 0.01 255.00 6420.00 5250 20240614 -49.62 2360 20241209 12.08 3045 -13.14 20250113 2505 5.59 20250331 5250 -49.62 20240614 2360 12.08 20241209 1.51 Y 126600 500 313 억 439112 N N 294 N 00 N
9 20250404 090748 55 60.00 KOSDAQ 화학 N N N Y 60 N 2610 0 3 0.00 5065635 1948 6.41 2590 2610 2585 3390 1830 2610 2600.43 0.70 0 -47 2713 2661 2598 2546 2483 2630 2515 314 780 500 1820 5 1 62766899 1638 10.24 0.41 12 0.00 255.00 6420.00 5250 20240614 -50.29 2360 20241209 10.59 3045 -14.29 20250113 2505 4.19 20250331 5250 -50.29 20240614 2360 10.59 20241209 1.51 Y 126600 500 313 억 439112 N N 294 N 00 N
10 20250403 160732 55 60.00 KOSDAQ 화학 N N N Y 60 N 2610 -35 5 -1.32 78712555 30193 60.24 2630 2650 2535 3435 1855 2645 2606.98 0.71 0 -5393 2725 2685 2645 2605 2565 2665 2585 314 790 500 1850 5 1 62766899 1638 10.24 0.41 12 0.05 255.00 6420.00 5250 20240614 -50.29 2360 20241209 10.59 3045 -14.29 20250113 2505 4.19 20250331 5250 -50.29 20240614 2360 10.59 20241209 1.51 Y 126600 500 313 억 445405 N N 294 N 00 N
11 20250403 150738 55 60.00 KOSDAQ 화학 N N N Y 60 N 2610 -35 5 -1.32 60691790 23268 46.42 2630 2650 2535 3435 1855 2645 2608.38 0.71 0 -1601 2725 2685 2645 2605 2565 2665 2585 314 790 500 1850 5 1 62766899 1638 10.24 0.41 12 0.04 255.00 6420.00 5250 20240614 -50.29 2360 20241209 10.59 3045 -14.29 20250113 2505 4.19 20250331 5250 -50.29 20240614 2360 10.59 20241209 1.51 Y 126600 500 313 억 445405 N N 87 N 00 N
12 20250403 140738 55 60.00 KOSDAQ 화학 N N N Y 60 N 2630 -15 5 -0.57 57828270 22170 44.23 2630 2650 2535 3435 1855 2645 2608.40 0.71 0 -817 2725 2685 2645 2605 2565 2665 2585 314 790 500 1850 5 1 62766899 1651 10.31 0.41 12 0.04 255.00 6420.00 5250 20240614 -49.90 2360 20241209 11.44 3045 -13.63 20250113 2505 4.99 20250331 5250 -49.90 20240614 2360 11.44 20241209 1.51 Y 126600 500 313 억 445405 N N 87 N 00 N