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
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
20250414,160735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14550,70,2,0.48,90736925,6209,66.01,14480,14900,14480,18820,10140,14480,14613.77,0.79,0,303,15093,14786,14193,13886,13293,14940,14040,28,4340,500,9840,10,1,4981545,725,-6.68,1.37,12,0.12,-2178.00,10630.00,57800,20240402,-74.83,12500,20250409,16.40,21050,-30.88,20250204,12500,16.40,20250409,57500,-74.70,20240517,12500,16.40,20250409,1.68,Y,107600,500,27 억,,39472,N,N,355,N,00,N
20250414,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14560,80,2,0.55,90416625,6187,65.78,14480,14900,14480,18820,10140,14480,14613.97,0.79,0,308,15093,14786,14193,13886,13293,14940,14040,28,4340,500,9840,10,1,4981545,725,-6.69,1.37,12,0.12,-2178.00,10630.00,57800,20240402,-74.81,12500,20250409,16.48,21050,-30.83,20250204,12500,16.48,20250409,57500,-74.68,20240517,12500,16.48,20250409,1.68,Y,107600,500,27 억,,39472,N,N,234,N,00,N
20250414,140739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14530,50,2,0.35,83490445,5712,60.73,14480,14900,14480,18820,10140,14480,14616.67,0.79,0,408,15093,14786,14193,13886,13293,14940,14040,28,4340,500,9840,10,1,4981545,724,-6.67,1.37,12,0.11,-2178.00,10630.00,57800,20240402,-74.86,12500,20250409,16.24,21050,-30.97,20250204,12500,16.24,20250409,57500,-74.73,20240517,12500,16.24,20250409,1.68,Y,107600,500,27 억,,39472,N,N,234,N,00,N
20250414,130739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14530,50,2,0.35,78198005,5347,56.85,14480,14900,14480,18820,10140,14480,14624.65,0.79,0,372,15093,14786,14193,13886,13293,14940,14040,28,4340,500,9840,10,1,4981545,724,-6.67,1.37,12,0.11,-2178.00,10630.00,57800,20240402,-74.86,12500,20250409,16.24,21050,-30.97,20250204,12500,16.24,20250409,57500,-74.73,20240517,12500,16.24,20250409,1.68,Y,107600,500,27 억,,39472,N,N,234,N,00,N
20250414,120741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14530,50,2,0.35,74571925,5098,54.20,14480,14900,14480,18820,10140,14480,14627.68,0.79,0,505,15093,14786,14193,13886,13293,14940,14040,28,4340,500,9840,10,1,4981545,724,-6.67,1.37,12,0.10,-2178.00,10630.00,57800,20240402,-74.86,12500,20250409,16.24,21050,-30.97,20250204,12500,16.24,20250409,57500,-74.73,20240517,12500,16.24,20250409,1.68,Y,107600,500,27 억,,39472,N,N,234,N,00,N
20250414,110737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14560,80,2,0.55,58820850,4012,42.65,14480,14900,14480,18820,10140,14480,14661.23,0.79,0,303,15093,14786,14193,13886,13293,14940,14040,28,4340,500,9840,10,1,4981545,725,-6.69,1.37,12,0.08,-2178.00,10630.00,57800,20240402,-74.81,12500,20250409,16.48,21050,-30.83,20250204,12500,16.48,20250409,57500,-74.68,20240517,12500,16.48,20250409,1.68,Y,107600,500,27 억,,39472,N,N,234,N,00,N
20250414,100739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14700,220,2,1.52,44571070,3037,32.29,14480,14900,14480,18820,10140,14480,14676.02,0.79,0,586,15093,14786,14193,13886,13293,14940,14040,28,4340,500,9840,10,1,4981545,732,-6.75,1.38,12,0.06,-2178.00,10630.00,57800,20240402,-74.57,12500,20250409,17.60,21050,-30.17,20250204,12500,17.60,20250409,57500,-74.43,20240517,12500,17.60,20250409,1.68,Y,107600,500,27 억,,39472,N,N,234,N,00,N
20250414,090740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14620,140,2,0.97,16373710,1124,11.95,14480,14620,14480,18820,10140,14480,14567.36,0.79,0,992,15093,14786,14193,13886,13293,14940,14040,28,4340,500,9840,10,1,4981545,728,-6.71,1.38,12,0.02,-2178.00,10630.00,57800,20240402,-74.71,12500,20250409,16.96,21050,-30.55,20250204,12500,16.96,20250409,57500,-74.57,20240517,12500,16.96,20250409,1.68,Y,107600,500,27 억,,39472,N,N,234,N,00,N
20250411,160731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14480,540,2,3.87,132994415,9375,87.98,13940,14500,13600,18120,9760,13940,14186.07,0.78,0,731,14406,14172,13716,13482,13026,14290,13600,28,4180,500,9470,10,1,4981545,721,-6.65,1.36,12,0.19,-2178.00,10630.00,58500,20240401,-75.25,12500,20250409,15.84,21050,-31.21,20250204,12500,15.84,20250409,57500,-74.82,20240517,12500,15.84,20250409,1.67,Y,107600,500,27 억,,38742,N,N,234,N,00,N
20250411,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14480,540,2,3.87,125050375,8824,82.81,13940,14500,13600,18120,9760,13940,14171.62,0.78,0,620,14406,14172,13716,13482,13026,14290,13600,28,4180,500,9470,10,1,4981545,721,-6.65,1.36,12,0.18,-2178.00,10630.00,58500,20240401,-75.25,12500,20250409,15.84,21050,-31.21,20250204,12500,15.84,20250409,57500,-74.82,20240517,12500,15.84,20250409,1.67,Y,107600,500,27 억,,38742,N,N,206,N,00,N
20250411,140737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14400,460,2,3.30,114746865,8109,76.10,13940,14400,13600,18120,9760,13940,14150.56,0.78,0,710,14406,14172,13716,13482,13026,14290,13600,28,4180,500,9470,10,1,4981545,717,-6.61,1.35,12,0.16,-2178.00,10630.00,58500,20240401,-75.38,12500,20250409,15.20,21050,-31.59,20250204,12500,15.20,20250409,57500,-74.96,20240517,12500,15.20,20250409,1.67,Y,107600,500,27 억,,38742,N,N,206,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 160735 57 100.00 KOSDAQ 화학 N N N N N 14550 70 2 0.48 90736925 6209 66.01 14480 14900 14480 18820 10140 14480 14613.77 0.79 0 303 15093 14786 14193 13886 13293 14940 14040 28 4340 500 9840 10 1 4981545 725 -6.68 1.37 12 0.12 -2178.00 10630.00 57800 20240402 -74.83 12500 20250409 16.40 21050 -30.88 20250204 12500 16.40 20250409 57500 -74.70 20240517 12500 16.40 20250409 1.68 Y 107600 500 27 억 39472 N N 355 N 00 N
3 20250414 150742 57 100.00 KOSDAQ 화학 N N N N N 14560 80 2 0.55 90416625 6187 65.78 14480 14900 14480 18820 10140 14480 14613.97 0.79 0 308 15093 14786 14193 13886 13293 14940 14040 28 4340 500 9840 10 1 4981545 725 -6.69 1.37 12 0.12 -2178.00 10630.00 57800 20240402 -74.81 12500 20250409 16.48 21050 -30.83 20250204 12500 16.48 20250409 57500 -74.68 20240517 12500 16.48 20250409 1.68 Y 107600 500 27 억 39472 N N 234 N 00 N
4 20250414 140739 57 100.00 KOSDAQ 화학 N N N N N 14530 50 2 0.35 83490445 5712 60.73 14480 14900 14480 18820 10140 14480 14616.67 0.79 0 408 15093 14786 14193 13886 13293 14940 14040 28 4340 500 9840 10 1 4981545 724 -6.67 1.37 12 0.11 -2178.00 10630.00 57800 20240402 -74.86 12500 20250409 16.24 21050 -30.97 20250204 12500 16.24 20250409 57500 -74.73 20240517 12500 16.24 20250409 1.68 Y 107600 500 27 억 39472 N N 234 N 00 N
5 20250414 130739 57 100.00 KOSDAQ 화학 N N N N N 14530 50 2 0.35 78198005 5347 56.85 14480 14900 14480 18820 10140 14480 14624.65 0.79 0 372 15093 14786 14193 13886 13293 14940 14040 28 4340 500 9840 10 1 4981545 724 -6.67 1.37 12 0.11 -2178.00 10630.00 57800 20240402 -74.86 12500 20250409 16.24 21050 -30.97 20250204 12500 16.24 20250409 57500 -74.73 20240517 12500 16.24 20250409 1.68 Y 107600 500 27 억 39472 N N 234 N 00 N
6 20250414 120741 57 100.00 KOSDAQ 화학 N N N N N 14530 50 2 0.35 74571925 5098 54.20 14480 14900 14480 18820 10140 14480 14627.68 0.79 0 505 15093 14786 14193 13886 13293 14940 14040 28 4340 500 9840 10 1 4981545 724 -6.67 1.37 12 0.10 -2178.00 10630.00 57800 20240402 -74.86 12500 20250409 16.24 21050 -30.97 20250204 12500 16.24 20250409 57500 -74.73 20240517 12500 16.24 20250409 1.68 Y 107600 500 27 억 39472 N N 234 N 00 N
7 20250414 110737 57 100.00 KOSDAQ 화학 N N N N N 14560 80 2 0.55 58820850 4012 42.65 14480 14900 14480 18820 10140 14480 14661.23 0.79 0 303 15093 14786 14193 13886 13293 14940 14040 28 4340 500 9840 10 1 4981545 725 -6.69 1.37 12 0.08 -2178.00 10630.00 57800 20240402 -74.81 12500 20250409 16.48 21050 -30.83 20250204 12500 16.48 20250409 57500 -74.68 20240517 12500 16.48 20250409 1.68 Y 107600 500 27 억 39472 N N 234 N 00 N
8 20250414 100739 57 100.00 KOSDAQ 화학 N N N N N 14700 220 2 1.52 44571070 3037 32.29 14480 14900 14480 18820 10140 14480 14676.02 0.79 0 586 15093 14786 14193 13886 13293 14940 14040 28 4340 500 9840 10 1 4981545 732 -6.75 1.38 12 0.06 -2178.00 10630.00 57800 20240402 -74.57 12500 20250409 17.60 21050 -30.17 20250204 12500 17.60 20250409 57500 -74.43 20240517 12500 17.60 20250409 1.68 Y 107600 500 27 억 39472 N N 234 N 00 N
9 20250414 090740 57 100.00 KOSDAQ 화학 N N N N N 14620 140 2 0.97 16373710 1124 11.95 14480 14620 14480 18820 10140 14480 14567.36 0.79 0 992 15093 14786 14193 13886 13293 14940 14040 28 4340 500 9840 10 1 4981545 728 -6.71 1.38 12 0.02 -2178.00 10630.00 57800 20240402 -74.71 12500 20250409 16.96 21050 -30.55 20250204 12500 16.96 20250409 57500 -74.57 20240517 12500 16.96 20250409 1.68 Y 107600 500 27 억 39472 N N 234 N 00 N
10 20250411 160731 57 100.00 KOSDAQ 화학 N N N N N 14480 540 2 3.87 132994415 9375 87.98 13940 14500 13600 18120 9760 13940 14186.07 0.78 0 731 14406 14172 13716 13482 13026 14290 13600 28 4180 500 9470 10 1 4981545 721 -6.65 1.36 12 0.19 -2178.00 10630.00 58500 20240401 -75.25 12500 20250409 15.84 21050 -31.21 20250204 12500 15.84 20250409 57500 -74.82 20240517 12500 15.84 20250409 1.67 Y 107600 500 27 억 38742 N N 234 N 00 N
11 20250411 150738 57 100.00 KOSDAQ 화학 N N N N N 14480 540 2 3.87 125050375 8824 82.81 13940 14500 13600 18120 9760 13940 14171.62 0.78 0 620 14406 14172 13716 13482 13026 14290 13600 28 4180 500 9470 10 1 4981545 721 -6.65 1.36 12 0.18 -2178.00 10630.00 58500 20240401 -75.25 12500 20250409 15.84 21050 -31.21 20250204 12500 15.84 20250409 57500 -74.82 20240517 12500 15.84 20250409 1.67 Y 107600 500 27 억 38742 N N 206 N 00 N
12 20250411 140737 57 100.00 KOSDAQ 화학 N N N N N 14400 460 2 3.30 114746865 8109 76.10 13940 14400 13600 18120 9760 13940 14150.56 0.78 0 710 14406 14172 13716 13482 13026 14290 13600 28 4180 500 9470 10 1 4981545 717 -6.61 1.35 12 0.16 -2178.00 10630.00 58500 20240401 -75.38 12500 20250409 15.20 21050 -31.59 20250204 12500 15.20 20250409 57500 -74.96 20240517 12500 15.20 20250409 1.67 Y 107600 500 27 억 38742 N N 206 N 00 N