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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
107600/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
20250407,160716,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,13100,-1050,5,-7.42,243586355,18191,230.73,14150,14160,13000,18390,9910,14150,13391.83,0.58,0,-2663,14756,14452,13976,13672,13196,14605,13825,28,4240,500,9620,10,1,4981545,653,-6.01,1.23,12,0.37,-2178.00,10630.00,60000,20240326,-78.17,13000,20250407,0.77,21050,-37.77,20250204,13000,0.77,20250407,57500,-77.22,20240517,13000,0.77,20250407,1.70,Y,107600,500,27 억,,28646,N,N,1152,N,00,N
20250407,150721,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,13160,-990,5,-7.00,196616665,14589,185.05,14150,14160,13060,18390,9910,14150,13477.05,0.58,0,-2441,14756,14452,13976,13672,13196,14605,13825,28,4240,500,9620,10,1,4981545,656,-6.04,1.24,12,0.29,-2178.00,10630.00,60000,20240326,-78.07,13060,20250407,0.77,21050,-37.48,20250204,13060,0.77,20250407,57500,-77.11,20240517,13060,0.77,20250407,1.70,Y,107600,500,27 억,,28646,N,N,756,N,00,N
20250407,140719,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,13450,-700,5,-4.95,124503110,9157,116.15,14150,14160,13440,18390,9910,14150,13596.50,0.58,0,-2633,14756,14452,13976,13672,13196,14605,13825,28,4240,500,9620,10,1,4981545,670,-6.18,1.27,12,0.18,-2178.00,10630.00,60000,20240326,-77.58,13440,20250407,0.07,21050,-36.10,20250204,13440,0.07,20250407,57500,-76.61,20240517,13440,0.07,20250407,1.70,Y,107600,500,27 억,,28646,N,N,756,N,00,N
20250407,130718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13520,-630,5,-4.45,92823450,6807,86.34,14150,14160,13510,18390,9910,14150,13636.47,0.58,0,-2310,14756,14452,13976,13672,13196,14605,13825,28,4240,500,9620,10,1,4981545,674,-6.21,1.27,12,0.14,-2178.00,10630.00,60000,20240326,-77.47,13500,20250404,0.15,21050,-35.77,20250204,13500,0.15,20250404,57500,-76.49,20240517,13500,0.15,20250404,1.70,Y,107600,500,27 억,,28646,N,N,756,N,00,N
20250407,120718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13510,-640,5,-4.52,86485610,6338,80.39,14150,14160,13510,18390,9910,14150,13645.57,0.58,0,-1998,14756,14452,13976,13672,13196,14605,13825,28,4240,500,9620,10,1,4981545,673,-6.20,1.27,12,0.13,-2178.00,10630.00,60000,20240326,-77.48,13500,20250404,0.07,21050,-35.82,20250204,13500,0.07,20250404,57500,-76.50,20240517,13500,0.07,20250404,1.70,Y,107600,500,27 억,,28646,N,N,756,N,00,N
20250407,110718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13600,-550,5,-3.89,73182470,5355,67.92,14150,14160,13510,18390,9910,14150,13666.19,0.58,0,-1547,14756,14452,13976,13672,13196,14605,13825,28,4240,500,9620,10,1,4981545,677,-6.24,1.28,12,0.11,-2178.00,10630.00,60000,20240326,-77.33,13500,20250404,0.74,21050,-35.39,20250204,13500,0.74,20250404,57500,-76.35,20240517,13500,0.74,20250404,1.70,Y,107600,500,27 억,,28646,N,N,756,N,00,N
20250407,100718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13600,-550,5,-3.89,48483280,3533,44.81,14150,14160,13510,18390,9910,14150,13722.98,0.58,0,-1662,14756,14452,13976,13672,13196,14605,13825,28,4240,500,9620,10,1,4981545,677,-6.24,1.28,12,0.07,-2178.00,10630.00,60000,20240326,-77.33,13500,20250404,0.74,21050,-35.39,20250204,13500,0.74,20250404,57500,-76.35,20240517,13500,0.74,20250404,1.70,Y,107600,500,27 억,,28646,N,N,756,N,00,N
20250407,090720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13770,-380,5,-2.69,12510140,892,11.31,14150,14160,13760,18390,9910,14150,14024.82,0.58,0,-596,14756,14452,13976,13672,13196,14605,13825,28,4240,500,9620,10,1,4981545,686,-6.32,1.30,12,0.02,-2178.00,10630.00,60000,20240326,-77.05,13500,20250404,2.00,21050,-34.58,20250204,13500,2.00,20250404,57500,-76.05,20240517,13500,2.00,20250404,1.70,Y,107600,500,27 억,,28646,N,N,756,N,00,N
20250404,160715,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,14150,190,2,1.36,110341750,7868,75.31,13960,14280,13500,18140,9780,13960,14024.10,0.56,0,458,14373,14166,13983,13776,13593,14270,13880,28,4180,500,9490,10,1,4981545,705,-6.50,1.33,12,0.16,-2178.00,10630.00,60000,20240326,-76.42,13500,20250404,4.81,21050,-32.78,20250204,13500,4.81,20250404,57500,-75.39,20240517,13500,4.81,20250404,1.70,Y,107600,500,27 억,,28055,N,N,756,N,00,N
20250404,150722,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,13990,30,2,0.21,103000430,7345,70.30,13960,14280,13500,18140,9780,13960,14023.20,0.56,0,282,14373,14166,13983,13776,13593,14270,13880,28,4180,500,9490,10,1,4981545,697,-6.42,1.32,12,0.15,-2178.00,10630.00,60000,20240326,-76.68,13500,20250404,3.63,21050,-33.54,20250204,13500,3.63,20250404,57500,-75.67,20240517,13500,3.63,20250404,1.70,Y,107600,500,27 억,,28055,N,N,913,N,00,N
20250404,140724,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,13900,-60,5,-0.43,89823630,6400,61.26,13960,14280,13500,18140,9780,13960,14034.94,0.56,0,-120,14373,14166,13983,13776,13593,14270,13880,28,4180,500,9490,10,1,4981545,692,-6.38,1.31,12,0.13,-2178.00,10630.00,60000,20240326,-76.83,13500,20250404,2.96,21050,-33.97,20250204,13500,2.96,20250404,57500,-75.83,20240517,13500,2.96,20250404,1.70,Y,107600,500,27 억,,28055,N,N,913,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 20250407 160716 57 100.00 KOSDAQ 신저가 화학 N N N N N 13100 -1050 5 -7.42 243586355 18191 230.73 14150 14160 13000 18390 9910 14150 13391.83 0.58 0 -2663 14756 14452 13976 13672 13196 14605 13825 28 4240 500 9620 10 1 4981545 653 -6.01 1.23 12 0.37 -2178.00 10630.00 60000 20240326 -78.17 13000 20250407 0.77 21050 -37.77 20250204 13000 0.77 20250407 57500 -77.22 20240517 13000 0.77 20250407 1.70 Y 107600 500 27 억 28646 N N 1152 N 00 N
3 20250407 150721 57 100.00 KOSDAQ 신저가 화학 N N N N N 13160 -990 5 -7.00 196616665 14589 185.05 14150 14160 13060 18390 9910 14150 13477.05 0.58 0 -2441 14756 14452 13976 13672 13196 14605 13825 28 4240 500 9620 10 1 4981545 656 -6.04 1.24 12 0.29 -2178.00 10630.00 60000 20240326 -78.07 13060 20250407 0.77 21050 -37.48 20250204 13060 0.77 20250407 57500 -77.11 20240517 13060 0.77 20250407 1.70 Y 107600 500 27 억 28646 N N 756 N 00 N
4 20250407 140719 57 100.00 KOSDAQ 신저가 화학 N N N N N 13450 -700 5 -4.95 124503110 9157 116.15 14150 14160 13440 18390 9910 14150 13596.50 0.58 0 -2633 14756 14452 13976 13672 13196 14605 13825 28 4240 500 9620 10 1 4981545 670 -6.18 1.27 12 0.18 -2178.00 10630.00 60000 20240326 -77.58 13440 20250407 0.07 21050 -36.10 20250204 13440 0.07 20250407 57500 -76.61 20240517 13440 0.07 20250407 1.70 Y 107600 500 27 억 28646 N N 756 N 00 N
5 20250407 130718 57 100.00 KOSDAQ 화학 N N N N N 13520 -630 5 -4.45 92823450 6807 86.34 14150 14160 13510 18390 9910 14150 13636.47 0.58 0 -2310 14756 14452 13976 13672 13196 14605 13825 28 4240 500 9620 10 1 4981545 674 -6.21 1.27 12 0.14 -2178.00 10630.00 60000 20240326 -77.47 13500 20250404 0.15 21050 -35.77 20250204 13500 0.15 20250404 57500 -76.49 20240517 13500 0.15 20250404 1.70 Y 107600 500 27 억 28646 N N 756 N 00 N
6 20250407 120718 57 100.00 KOSDAQ 화학 N N N N N 13510 -640 5 -4.52 86485610 6338 80.39 14150 14160 13510 18390 9910 14150 13645.57 0.58 0 -1998 14756 14452 13976 13672 13196 14605 13825 28 4240 500 9620 10 1 4981545 673 -6.20 1.27 12 0.13 -2178.00 10630.00 60000 20240326 -77.48 13500 20250404 0.07 21050 -35.82 20250204 13500 0.07 20250404 57500 -76.50 20240517 13500 0.07 20250404 1.70 Y 107600 500 27 억 28646 N N 756 N 00 N
7 20250407 110718 57 100.00 KOSDAQ 화학 N N N N N 13600 -550 5 -3.89 73182470 5355 67.92 14150 14160 13510 18390 9910 14150 13666.19 0.58 0 -1547 14756 14452 13976 13672 13196 14605 13825 28 4240 500 9620 10 1 4981545 677 -6.24 1.28 12 0.11 -2178.00 10630.00 60000 20240326 -77.33 13500 20250404 0.74 21050 -35.39 20250204 13500 0.74 20250404 57500 -76.35 20240517 13500 0.74 20250404 1.70 Y 107600 500 27 억 28646 N N 756 N 00 N
8 20250407 100718 57 100.00 KOSDAQ 화학 N N N N N 13600 -550 5 -3.89 48483280 3533 44.81 14150 14160 13510 18390 9910 14150 13722.98 0.58 0 -1662 14756 14452 13976 13672 13196 14605 13825 28 4240 500 9620 10 1 4981545 677 -6.24 1.28 12 0.07 -2178.00 10630.00 60000 20240326 -77.33 13500 20250404 0.74 21050 -35.39 20250204 13500 0.74 20250404 57500 -76.35 20240517 13500 0.74 20250404 1.70 Y 107600 500 27 억 28646 N N 756 N 00 N
9 20250407 090720 57 100.00 KOSDAQ 화학 N N N N N 13770 -380 5 -2.69 12510140 892 11.31 14150 14160 13760 18390 9910 14150 14024.82 0.58 0 -596 14756 14452 13976 13672 13196 14605 13825 28 4240 500 9620 10 1 4981545 686 -6.32 1.30 12 0.02 -2178.00 10630.00 60000 20240326 -77.05 13500 20250404 2.00 21050 -34.58 20250204 13500 2.00 20250404 57500 -76.05 20240517 13500 2.00 20250404 1.70 Y 107600 500 27 억 28646 N N 756 N 00 N
10 20250404 160715 57 100.00 KOSDAQ 신저가 화학 N N N N N 14150 190 2 1.36 110341750 7868 75.31 13960 14280 13500 18140 9780 13960 14024.10 0.56 0 458 14373 14166 13983 13776 13593 14270 13880 28 4180 500 9490 10 1 4981545 705 -6.50 1.33 12 0.16 -2178.00 10630.00 60000 20240326 -76.42 13500 20250404 4.81 21050 -32.78 20250204 13500 4.81 20250404 57500 -75.39 20240517 13500 4.81 20250404 1.70 Y 107600 500 27 억 28055 N N 756 N 00 N
11 20250404 150722 57 100.00 KOSDAQ 신저가 화학 N N N N N 13990 30 2 0.21 103000430 7345 70.30 13960 14280 13500 18140 9780 13960 14023.20 0.56 0 282 14373 14166 13983 13776 13593 14270 13880 28 4180 500 9490 10 1 4981545 697 -6.42 1.32 12 0.15 -2178.00 10630.00 60000 20240326 -76.68 13500 20250404 3.63 21050 -33.54 20250204 13500 3.63 20250404 57500 -75.67 20240517 13500 3.63 20250404 1.70 Y 107600 500 27 억 28055 N N 913 N 00 N
12 20250404 140724 57 100.00 KOSDAQ 신저가 화학 N N N N N 13900 -60 5 -0.43 89823630 6400 61.26 13960 14280 13500 18140 9780 13960 14034.94 0.56 0 -120 14373 14166 13983 13776 13593 14270 13880 28 4180 500 9490 10 1 4981545 692 -6.38 1.31 12 0.13 -2178.00 10630.00 60000 20240326 -76.83 13500 20250404 2.96 21050 -33.97 20250204 13500 2.96 20250404 57500 -75.83 20240517 13500 2.96 20250404 1.70 Y 107600 500 27 억 28055 N N 913 N 00 N