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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
475660/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,161205,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5150,225,2,4.57,124204710,24464,34.10,4880,5200,4880,6400,3450,4925,5077.04,0.89,0,3636,5411,5167,5046,4802,4681,5107,4742,40,1475,500,3050,10,1,7929835,408,30.47,1.07,12,0.31,169.00,4823.00,11480,20241118,-55.14,4880,20250401,5.53,7030,-26.74,20250226,4880,5.53,20250401,11480,-55.14,20241118,4880,5.53,20250401,0.90,Y,475660,500,39 억,,70343,N,N,283,N,00,N
20250401,151203,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5150,225,2,4.57,105373440,20805,29.00,4880,5200,4880,6400,3450,4925,5064.81,0.89,0,3374,5411,5167,5046,4802,4681,5107,4742,40,1475,500,3050,10,1,7929835,408,30.47,1.07,12,0.26,169.00,4823.00,11480,20241118,-55.14,4880,20250401,5.53,7030,-26.74,20250226,4880,5.53,20250401,11480,-55.14,20241118,4880,5.53,20250401,0.90,Y,475660,500,39 억,,70343,N,N,2486,N,00,N
20250401,141204,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5150,225,2,4.57,100375705,19832,27.65,4880,5200,4880,6400,3450,4925,5061.30,0.89,0,3258,5411,5167,5046,4802,4681,5107,4742,40,1475,500,3050,10,1,7929835,408,30.47,1.07,12,0.25,169.00,4823.00,11480,20241118,-55.14,4880,20250401,5.53,7030,-26.74,20250226,4880,5.53,20250401,11480,-55.14,20241118,4880,5.53,20250401,0.90,Y,475660,500,39 억,,70343,N,N,2486,N,00,N
20250401,131204,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5170,245,2,4.97,83742895,16600,23.14,4880,5200,4880,6400,3450,4925,5044.75,0.89,0,1183,5411,5167,5046,4802,4681,5107,4742,40,1475,500,3050,10,1,7929835,410,30.59,1.07,12,0.21,169.00,4823.00,11480,20241118,-54.97,4880,20250401,5.94,7030,-26.46,20250226,4880,5.94,20250401,11480,-54.97,20241118,4880,5.94,20250401,0.90,Y,475660,500,39 억,,70343,N,N,2486,N,00,N
20250401,121205,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5180,255,2,5.18,76146535,15128,21.09,4880,5200,4880,6400,3450,4925,5033.48,0.89,0,566,5411,5167,5046,4802,4681,5107,4742,40,1475,500,3050,10,1,7929835,411,30.65,1.07,12,0.19,169.00,4823.00,11480,20241118,-54.88,4880,20250401,6.15,7030,-26.32,20250226,4880,6.15,20250401,11480,-54.88,20241118,4880,6.15,20250401,0.90,Y,475660,500,39 억,,70343,N,N,2486,N,00,N
20250401,111150,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5120,195,2,3.96,59305660,11870,16.55,4880,5140,4880,6400,3450,4925,4996.26,0.89,0,-303,5411,5167,5046,4802,4681,5107,4742,40,1475,500,3050,10,1,7929835,406,30.30,1.06,12,0.15,169.00,4823.00,11480,20241118,-55.40,4880,20250401,4.92,7030,-27.17,20250226,4880,4.92,20250401,11480,-55.40,20241118,4880,4.92,20250401,0.90,Y,475660,500,39 억,,70343,N,N,2486,N,00,N
20250401,101147,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5000,75,2,1.52,33584585,6757,9.42,4880,5100,4880,6400,3450,4925,4970.34,0.89,0,-581,5411,5167,5046,4802,4681,5107,4742,40,1475,500,3050,10,1,7929835,396,29.59,1.04,12,0.09,169.00,4823.00,11480,20241118,-56.45,4880,20250401,2.46,7030,-28.88,20250226,4880,2.46,20250401,11480,-56.45,20241118,4880,2.46,20250401,0.90,Y,475660,500,39 억,,70343,N,N,2486,N,00,N
20250401,091148,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5090,165,2,3.35,22153360,4470,6.23,4880,5100,4880,6400,3450,4925,4956.01,0.89,0,-738,5411,5167,5046,4802,4681,5107,4742,40,1475,500,3050,10,1,7929835,404,30.12,1.06,12,0.06,169.00,4823.00,11480,20241118,-55.66,4880,20250401,4.30,7030,-27.60,20250226,4880,4.30,20250401,11480,-55.66,20241118,4880,4.30,20250401,0.90,Y,475660,500,39 억,,70343,N,N,2486,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 20250401 161205 57 100.00 KOSDAQ 신저가 화학 N N N N N 5150 225 2 4.57 124204710 24464 34.10 4880 5200 4880 6400 3450 4925 5077.04 0.89 0 3636 5411 5167 5046 4802 4681 5107 4742 40 1475 500 3050 10 1 7929835 408 30.47 1.07 12 0.31 169.00 4823.00 11480 20241118 -55.14 4880 20250401 5.53 7030 -26.74 20250226 4880 5.53 20250401 11480 -55.14 20241118 4880 5.53 20250401 0.90 Y 475660 500 39 억 70343 N N 283 N 00 N
3 20250401 151203 57 100.00 KOSDAQ 신저가 화학 N N N N N 5150 225 2 4.57 105373440 20805 29.00 4880 5200 4880 6400 3450 4925 5064.81 0.89 0 3374 5411 5167 5046 4802 4681 5107 4742 40 1475 500 3050 10 1 7929835 408 30.47 1.07 12 0.26 169.00 4823.00 11480 20241118 -55.14 4880 20250401 5.53 7030 -26.74 20250226 4880 5.53 20250401 11480 -55.14 20241118 4880 5.53 20250401 0.90 Y 475660 500 39 억 70343 N N 2486 N 00 N
4 20250401 141204 57 100.00 KOSDAQ 신저가 화학 N N N N N 5150 225 2 4.57 100375705 19832 27.65 4880 5200 4880 6400 3450 4925 5061.30 0.89 0 3258 5411 5167 5046 4802 4681 5107 4742 40 1475 500 3050 10 1 7929835 408 30.47 1.07 12 0.25 169.00 4823.00 11480 20241118 -55.14 4880 20250401 5.53 7030 -26.74 20250226 4880 5.53 20250401 11480 -55.14 20241118 4880 5.53 20250401 0.90 Y 475660 500 39 억 70343 N N 2486 N 00 N
5 20250401 131204 57 100.00 KOSDAQ 신저가 화학 N N N N N 5170 245 2 4.97 83742895 16600 23.14 4880 5200 4880 6400 3450 4925 5044.75 0.89 0 1183 5411 5167 5046 4802 4681 5107 4742 40 1475 500 3050 10 1 7929835 410 30.59 1.07 12 0.21 169.00 4823.00 11480 20241118 -54.97 4880 20250401 5.94 7030 -26.46 20250226 4880 5.94 20250401 11480 -54.97 20241118 4880 5.94 20250401 0.90 Y 475660 500 39 억 70343 N N 2486 N 00 N
6 20250401 121205 57 100.00 KOSDAQ 신저가 화학 N N N N N 5180 255 2 5.18 76146535 15128 21.09 4880 5200 4880 6400 3450 4925 5033.48 0.89 0 566 5411 5167 5046 4802 4681 5107 4742 40 1475 500 3050 10 1 7929835 411 30.65 1.07 12 0.19 169.00 4823.00 11480 20241118 -54.88 4880 20250401 6.15 7030 -26.32 20250226 4880 6.15 20250401 11480 -54.88 20241118 4880 6.15 20250401 0.90 Y 475660 500 39 억 70343 N N 2486 N 00 N
7 20250401 111150 57 100.00 KOSDAQ 신저가 화학 N N N N N 5120 195 2 3.96 59305660 11870 16.55 4880 5140 4880 6400 3450 4925 4996.26 0.89 0 -303 5411 5167 5046 4802 4681 5107 4742 40 1475 500 3050 10 1 7929835 406 30.30 1.06 12 0.15 169.00 4823.00 11480 20241118 -55.40 4880 20250401 4.92 7030 -27.17 20250226 4880 4.92 20250401 11480 -55.40 20241118 4880 4.92 20250401 0.90 Y 475660 500 39 억 70343 N N 2486 N 00 N
8 20250401 101147 57 100.00 KOSDAQ 신저가 화학 N N N N N 5000 75 2 1.52 33584585 6757 9.42 4880 5100 4880 6400 3450 4925 4970.34 0.89 0 -581 5411 5167 5046 4802 4681 5107 4742 40 1475 500 3050 10 1 7929835 396 29.59 1.04 12 0.09 169.00 4823.00 11480 20241118 -56.45 4880 20250401 2.46 7030 -28.88 20250226 4880 2.46 20250401 11480 -56.45 20241118 4880 2.46 20250401 0.90 Y 475660 500 39 억 70343 N N 2486 N 00 N
9 20250401 091148 57 100.00 KOSDAQ 신저가 화학 N N N N N 5090 165 2 3.35 22153360 4470 6.23 4880 5100 4880 6400 3450 4925 4956.01 0.89 0 -738 5411 5167 5046 4802 4681 5107 4742 40 1475 500 3050 10 1 7929835 404 30.12 1.06 12 0.06 169.00 4823.00 11480 20241118 -55.66 4880 20250401 4.30 7030 -27.60 20250226 4880 4.30 20250401 11480 -55.66 20241118 4880 4.30 20250401 0.90 Y 475660 500 39 억 70343 N N 2486 N 00 N