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
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
20250414,160800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2580,15,2,0.58,89360965,34707,111.04,2540,2635,2540,3330,1800,2565,2574.72,0.85,0,-5164,2638,2601,2533,2496,2428,2620,2515,314,765,500,1790,5,1,62766899,1619,10.12,0.40,12,0.06,255.00,6420.00,5250,20240614,-50.86,2360,20241209,9.32,3045,-15.27,20250113,2370,8.86,20250409,5250,-50.86,20240614,2360,9.32,20241209,1.51,Y,126600,500,313 억,,535481,N,N,656,N,00,N
20250414,150806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2575,10,2,0.39,80717505,31346,100.29,2540,2635,2540,3330,1800,2565,2575.05,0.85,0,-4505,2638,2601,2533,2496,2428,2620,2515,314,765,500,1790,5,1,62766899,1616,10.10,0.40,12,0.05,255.00,6420.00,5250,20240614,-50.95,2360,20241209,9.11,3045,-15.44,20250113,2370,8.65,20250409,5250,-50.95,20240614,2360,9.11,20241209,1.51,Y,126600,500,313 억,,535481,N,N,1223,N,00,N
20250414,140805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2580,15,2,0.58,77989545,30281,96.88,2540,2635,2540,3330,1800,2565,2575.53,0.85,0,-4738,2638,2601,2533,2496,2428,2620,2515,314,765,500,1790,5,1,62766899,1619,10.12,0.40,12,0.05,255.00,6420.00,5250,20240614,-50.86,2360,20241209,9.32,3045,-15.27,20250113,2370,8.86,20250409,5250,-50.86,20240614,2360,9.32,20241209,1.51,Y,126600,500,313 억,,535481,N,N,1223,N,00,N
20250414,130803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2580,15,2,0.58,46487430,18003,57.60,2540,2635,2540,3330,1800,2565,2582.20,0.85,0,-1667,2638,2601,2533,2496,2428,2620,2515,314,765,500,1790,5,1,62766899,1619,10.12,0.40,12,0.03,255.00,6420.00,5250,20240614,-50.86,2360,20241209,9.32,3045,-15.27,20250113,2370,8.86,20250409,5250,-50.86,20240614,2360,9.32,20241209,1.51,Y,126600,500,313 억,,535481,N,N,1223,N,00,N
20250414,120806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2585,20,2,0.78,37417570,14473,46.30,2540,2635,2540,3330,1800,2565,2585.34,0.85,0,-2713,2638,2601,2533,2496,2428,2620,2515,314,765,500,1790,5,1,62766899,1623,10.14,0.40,12,0.02,255.00,6420.00,5250,20240614,-50.76,2360,20241209,9.53,3045,-15.11,20250113,2370,9.07,20250409,5250,-50.76,20240614,2360,9.53,20241209,1.51,Y,126600,500,313 억,,535481,N,N,1223,N,00,N
20250414,110802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2590,25,2,0.97,37198260,14388,46.03,2540,2635,2540,3330,1800,2565,2585.37,0.85,0,-2713,2638,2601,2533,2496,2428,2620,2515,314,765,500,1790,5,1,62766899,1626,10.16,0.40,12,0.02,255.00,6420.00,5250,20240614,-50.67,2360,20241209,9.75,3045,-14.94,20250113,2370,9.28,20250409,5250,-50.67,20240614,2360,9.75,20241209,1.51,Y,126600,500,313 억,,535481,N,N,1223,N,00,N
20250414,100804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2600,35,2,1.36,31668115,12243,39.17,2540,2635,2540,3330,1800,2565,2586.63,0.85,0,-895,2638,2601,2533,2496,2428,2620,2515,314,765,500,1790,5,1,62766899,1632,10.20,0.40,12,0.02,255.00,6420.00,5250,20240614,-50.48,2360,20241209,10.17,3045,-14.61,20250113,2370,9.70,20250409,5250,-50.48,20240614,2360,10.17,20241209,1.51,Y,126600,500,313 억,,535481,N,N,1223,N,00,N
20250414,090804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2570,5,2,0.19,7344025,2866,9.17,2540,2570,2540,3330,1800,2565,2562.47,0.85,0,22,2638,2601,2533,2496,2428,2620,2515,314,765,500,1790,5,1,62766899,1613,10.08,0.40,12,0.00,255.00,6420.00,5250,20240614,-51.05,2360,20241209,8.90,3045,-15.60,20250113,2370,8.44,20250409,5250,-51.05,20240614,2360,8.90,20241209,1.51,Y,126600,500,313 억,,535481,N,N,1223,N,00,N
20250411,160755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2565,35,2,1.38,78816838,31256,53.81,2530,2570,2465,3285,1775,2530,2521.65,0.85,0,3649,2613,2571,2508,2466,2403,2592,2487,314,755,500,1770,5,1,62766899,1610,10.06,0.40,12,0.05,255.00,6420.00,5250,20240614,-51.14,2360,20241209,8.69,3045,-15.76,20250113,2370,8.23,20250409,5250,-51.14,20240614,2360,8.69,20241209,1.55,Y,126600,500,313 억,,531779,N,N,1223,N,00,N
20250411,150802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2565,35,2,1.38,74675760,29635,51.02,2530,2570,2465,3285,1775,2530,2519.85,0.85,0,2585,2613,2571,2508,2466,2403,2592,2487,314,755,500,1770,5,1,62766899,1610,10.06,0.40,12,0.05,255.00,6420.00,5250,20240614,-51.14,2360,20241209,8.69,3045,-15.76,20250113,2370,8.23,20250409,5250,-51.14,20240614,2360,8.69,20241209,1.55,Y,126600,500,313 억,,531779,N,N,915,N,00,N
20250411,140801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2560,30,2,1.19,67196195,26715,45.99,2530,2570,2465,3285,1775,2530,2515.30,0.85,0,404,2613,2571,2508,2466,2403,2592,2487,314,755,500,1770,5,1,62766899,1607,10.04,0.40,12,0.04,255.00,6420.00,5250,20240614,-51.24,2360,20241209,8.47,3045,-15.93,20250113,2370,8.02,20250409,5250,-51.24,20240614,2360,8.47,20241209,1.55,Y,126600,500,313 억,,531779,N,N,915,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 160800 55 60.00 KOSDAQ 화학 N N N Y 60 N 2580 15 2 0.58 89360965 34707 111.04 2540 2635 2540 3330 1800 2565 2574.72 0.85 0 -5164 2638 2601 2533 2496 2428 2620 2515 314 765 500 1790 5 1 62766899 1619 10.12 0.40 12 0.06 255.00 6420.00 5250 20240614 -50.86 2360 20241209 9.32 3045 -15.27 20250113 2370 8.86 20250409 5250 -50.86 20240614 2360 9.32 20241209 1.51 Y 126600 500 313 억 535481 N N 656 N 00 N
3 20250414 150806 55 60.00 KOSDAQ 화학 N N N Y 60 N 2575 10 2 0.39 80717505 31346 100.29 2540 2635 2540 3330 1800 2565 2575.05 0.85 0 -4505 2638 2601 2533 2496 2428 2620 2515 314 765 500 1790 5 1 62766899 1616 10.10 0.40 12 0.05 255.00 6420.00 5250 20240614 -50.95 2360 20241209 9.11 3045 -15.44 20250113 2370 8.65 20250409 5250 -50.95 20240614 2360 9.11 20241209 1.51 Y 126600 500 313 억 535481 N N 1223 N 00 N
4 20250414 140805 55 60.00 KOSDAQ 화학 N N N Y 60 N 2580 15 2 0.58 77989545 30281 96.88 2540 2635 2540 3330 1800 2565 2575.53 0.85 0 -4738 2638 2601 2533 2496 2428 2620 2515 314 765 500 1790 5 1 62766899 1619 10.12 0.40 12 0.05 255.00 6420.00 5250 20240614 -50.86 2360 20241209 9.32 3045 -15.27 20250113 2370 8.86 20250409 5250 -50.86 20240614 2360 9.32 20241209 1.51 Y 126600 500 313 억 535481 N N 1223 N 00 N
5 20250414 130803 55 60.00 KOSDAQ 화학 N N N Y 60 N 2580 15 2 0.58 46487430 18003 57.60 2540 2635 2540 3330 1800 2565 2582.20 0.85 0 -1667 2638 2601 2533 2496 2428 2620 2515 314 765 500 1790 5 1 62766899 1619 10.12 0.40 12 0.03 255.00 6420.00 5250 20240614 -50.86 2360 20241209 9.32 3045 -15.27 20250113 2370 8.86 20250409 5250 -50.86 20240614 2360 9.32 20241209 1.51 Y 126600 500 313 억 535481 N N 1223 N 00 N
6 20250414 120806 55 60.00 KOSDAQ 화학 N N N Y 60 N 2585 20 2 0.78 37417570 14473 46.30 2540 2635 2540 3330 1800 2565 2585.34 0.85 0 -2713 2638 2601 2533 2496 2428 2620 2515 314 765 500 1790 5 1 62766899 1623 10.14 0.40 12 0.02 255.00 6420.00 5250 20240614 -50.76 2360 20241209 9.53 3045 -15.11 20250113 2370 9.07 20250409 5250 -50.76 20240614 2360 9.53 20241209 1.51 Y 126600 500 313 억 535481 N N 1223 N 00 N
7 20250414 110802 55 60.00 KOSDAQ 화학 N N N Y 60 N 2590 25 2 0.97 37198260 14388 46.03 2540 2635 2540 3330 1800 2565 2585.37 0.85 0 -2713 2638 2601 2533 2496 2428 2620 2515 314 765 500 1790 5 1 62766899 1626 10.16 0.40 12 0.02 255.00 6420.00 5250 20240614 -50.67 2360 20241209 9.75 3045 -14.94 20250113 2370 9.28 20250409 5250 -50.67 20240614 2360 9.75 20241209 1.51 Y 126600 500 313 억 535481 N N 1223 N 00 N
8 20250414 100804 55 60.00 KOSDAQ 화학 N N N Y 60 N 2600 35 2 1.36 31668115 12243 39.17 2540 2635 2540 3330 1800 2565 2586.63 0.85 0 -895 2638 2601 2533 2496 2428 2620 2515 314 765 500 1790 5 1 62766899 1632 10.20 0.40 12 0.02 255.00 6420.00 5250 20240614 -50.48 2360 20241209 10.17 3045 -14.61 20250113 2370 9.70 20250409 5250 -50.48 20240614 2360 10.17 20241209 1.51 Y 126600 500 313 억 535481 N N 1223 N 00 N
9 20250414 090804 55 60.00 KOSDAQ 화학 N N N Y 60 N 2570 5 2 0.19 7344025 2866 9.17 2540 2570 2540 3330 1800 2565 2562.47 0.85 0 22 2638 2601 2533 2496 2428 2620 2515 314 765 500 1790 5 1 62766899 1613 10.08 0.40 12 0.00 255.00 6420.00 5250 20240614 -51.05 2360 20241209 8.90 3045 -15.60 20250113 2370 8.44 20250409 5250 -51.05 20240614 2360 8.90 20241209 1.51 Y 126600 500 313 억 535481 N N 1223 N 00 N
10 20250411 160755 55 60.00 KOSDAQ 화학 N N N Y 60 N 2565 35 2 1.38 78816838 31256 53.81 2530 2570 2465 3285 1775 2530 2521.65 0.85 0 3649 2613 2571 2508 2466 2403 2592 2487 314 755 500 1770 5 1 62766899 1610 10.06 0.40 12 0.05 255.00 6420.00 5250 20240614 -51.14 2360 20241209 8.69 3045 -15.76 20250113 2370 8.23 20250409 5250 -51.14 20240614 2360 8.69 20241209 1.55 Y 126600 500 313 억 531779 N N 1223 N 00 N
11 20250411 150802 55 60.00 KOSDAQ 화학 N N N Y 60 N 2565 35 2 1.38 74675760 29635 51.02 2530 2570 2465 3285 1775 2530 2519.85 0.85 0 2585 2613 2571 2508 2466 2403 2592 2487 314 755 500 1770 5 1 62766899 1610 10.06 0.40 12 0.05 255.00 6420.00 5250 20240614 -51.14 2360 20241209 8.69 3045 -15.76 20250113 2370 8.23 20250409 5250 -51.14 20240614 2360 8.69 20241209 1.55 Y 126600 500 313 억 531779 N N 915 N 00 N
12 20250411 140801 55 60.00 KOSDAQ 화학 N N N Y 60 N 2560 30 2 1.19 67196195 26715 45.99 2530 2570 2465 3285 1775 2530 2515.30 0.85 0 404 2613 2571 2508 2466 2403 2592 2487 314 755 500 1770 5 1 62766899 1607 10.04 0.40 12 0.04 255.00 6420.00 5250 20240614 -51.24 2360 20241209 8.47 3045 -15.93 20250113 2370 8.02 20250409 5250 -51.24 20240614 2360 8.47 20241209 1.55 Y 126600 500 313 억 531779 N N 915 N 00 N