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
047770/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
20250401,160442,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1477,-93,5,-5.92,1065313221,702997,12.72,1539,1590,1423,2040,1099,1570,1515.82,1.14,0,-18116,1804,1686,1545,1427,1286,1746,1487,189,470,500,1000,1,1,37842602,559,26.85,0.85,12,1.86,55.00,1734.00,2110,20240911,-30.00,1150,20240805,28.43,1663,-11.18,20250331,1250,18.16,20250324,2110,-30.00,20240911,1150,28.43,20240805,2.74,Y,047770,500,189 억,,432185,N,N,28687,N,00,N
20250401,150442,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1480,-90,5,-5.73,993628821,654446,11.84,1539,1590,1423,2040,1099,1570,1518.27,1.14,0,985,1804,1686,1545,1427,1286,1746,1487,189,470,500,1000,1,1,37842602,560,26.91,0.85,12,1.73,55.00,1734.00,2110,20240911,-29.86,1150,20240805,28.70,1663,-11.00,20250331,1250,18.40,20250324,2110,-29.86,20240911,1150,28.70,20240805,2.74,Y,047770,500,189 억,,432185,N,N,7381,N,00,N
20250401,140442,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1493,-77,5,-4.90,920502508,604949,10.95,1539,1590,1423,2040,1099,1570,1521.62,1.14,0,12575,1804,1686,1545,1427,1286,1746,1487,189,470,500,1000,1,1,37842602,565,27.15,0.86,12,1.60,55.00,1734.00,2110,20240911,-29.24,1150,20240805,29.83,1663,-10.22,20250331,1250,19.44,20250324,2110,-29.24,20240911,1150,29.83,20240805,2.74,Y,047770,500,189 억,,432185,N,N,7381,N,00,N
20250401,130442,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1496,-74,5,-4.71,901478888,592232,10.72,1539,1590,1423,2040,1099,1570,1522.17,1.14,0,17537,1804,1686,1545,1427,1286,1746,1487,189,470,500,1000,1,1,37842602,566,27.20,0.86,12,1.56,55.00,1734.00,2110,20240911,-29.10,1150,20240805,30.09,1663,-10.04,20250331,1250,19.68,20250324,2110,-29.10,20240911,1150,30.09,20240805,2.74,Y,047770,500,189 억,,432185,N,N,7381,N,00,N
20250401,120442,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1492,-78,5,-4.97,847160965,555761,10.06,1539,1590,1423,2040,1099,1570,1524.32,1.14,0,20067,1804,1686,1545,1427,1286,1746,1487,189,470,500,1000,1,1,37842602,565,27.13,0.86,12,1.47,55.00,1734.00,2110,20240911,-29.29,1150,20240805,29.74,1663,-10.28,20250331,1250,19.36,20250324,2110,-29.29,20240911,1150,29.74,20240805,2.74,Y,047770,500,189 억,,432185,N,N,7381,N,00,N
20250401,110439,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1484,-86,5,-5.48,724946677,473473,8.57,1539,1590,1423,2040,1099,1570,1531.12,1.14,0,9434,1804,1686,1545,1427,1286,1746,1487,189,470,500,1000,1,1,37842602,562,26.98,0.86,12,1.25,55.00,1734.00,2110,20240911,-29.67,1150,20240805,29.04,1663,-10.76,20250331,1250,18.72,20250324,2110,-29.67,20240911,1150,29.04,20240805,2.74,Y,047770,500,189 억,,432185,N,N,7381,N,00,N
20250401,100435,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1554,-16,5,-1.02,268996565,176675,3.20,1539,1576,1423,2040,1099,1570,1522.54,1.14,0,5745,1804,1686,1545,1427,1286,1746,1487,189,470,500,1000,1,1,37842602,588,28.25,0.90,12,0.47,55.00,1734.00,2110,20240911,-26.35,1150,20240805,35.13,1663,-6.55,20250331,1250,24.32,20250324,2110,-26.35,20240911,1150,35.13,20240805,2.74,Y,047770,500,189 억,,432185,N,N,7381,N,00,N
20250401,090437,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1513,-57,5,-3.63,99027406,66142,1.20,1539,1544,1423,2040,1099,1570,1497.16,1.14,0,6271,1804,1686,1545,1427,1286,1746,1487,189,470,500,1000,1,1,37842602,573,27.51,0.87,12,0.17,55.00,1734.00,2110,20240911,-28.29,1150,20240805,31.57,1663,-9.02,20250331,1250,21.04,20250324,2110,-28.29,20240911,1150,31.57,20240805,2.74,Y,047770,500,189 억,,432185,N,N,7381,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 160442 57 100.00 KOSDAQ 섬유·의류 N N N N N 1477 -93 5 -5.92 1065313221 702997 12.72 1539 1590 1423 2040 1099 1570 1515.82 1.14 0 -18116 1804 1686 1545 1427 1286 1746 1487 189 470 500 1000 1 1 37842602 559 26.85 0.85 12 1.86 55.00 1734.00 2110 20240911 -30.00 1150 20240805 28.43 1663 -11.18 20250331 1250 18.16 20250324 2110 -30.00 20240911 1150 28.43 20240805 2.74 Y 047770 500 189 억 432185 N N 28687 N 00 N
3 20250401 150442 57 100.00 KOSDAQ 섬유·의류 N N N N N 1480 -90 5 -5.73 993628821 654446 11.84 1539 1590 1423 2040 1099 1570 1518.27 1.14 0 985 1804 1686 1545 1427 1286 1746 1487 189 470 500 1000 1 1 37842602 560 26.91 0.85 12 1.73 55.00 1734.00 2110 20240911 -29.86 1150 20240805 28.70 1663 -11.00 20250331 1250 18.40 20250324 2110 -29.86 20240911 1150 28.70 20240805 2.74 Y 047770 500 189 억 432185 N N 7381 N 00 N
4 20250401 140442 57 100.00 KOSDAQ 섬유·의류 N N N N N 1493 -77 5 -4.90 920502508 604949 10.95 1539 1590 1423 2040 1099 1570 1521.62 1.14 0 12575 1804 1686 1545 1427 1286 1746 1487 189 470 500 1000 1 1 37842602 565 27.15 0.86 12 1.60 55.00 1734.00 2110 20240911 -29.24 1150 20240805 29.83 1663 -10.22 20250331 1250 19.44 20250324 2110 -29.24 20240911 1150 29.83 20240805 2.74 Y 047770 500 189 억 432185 N N 7381 N 00 N
5 20250401 130442 57 100.00 KOSDAQ 섬유·의류 N N N N N 1496 -74 5 -4.71 901478888 592232 10.72 1539 1590 1423 2040 1099 1570 1522.17 1.14 0 17537 1804 1686 1545 1427 1286 1746 1487 189 470 500 1000 1 1 37842602 566 27.20 0.86 12 1.56 55.00 1734.00 2110 20240911 -29.10 1150 20240805 30.09 1663 -10.04 20250331 1250 19.68 20250324 2110 -29.10 20240911 1150 30.09 20240805 2.74 Y 047770 500 189 억 432185 N N 7381 N 00 N
6 20250401 120442 57 100.00 KOSDAQ 섬유·의류 N N N N N 1492 -78 5 -4.97 847160965 555761 10.06 1539 1590 1423 2040 1099 1570 1524.32 1.14 0 20067 1804 1686 1545 1427 1286 1746 1487 189 470 500 1000 1 1 37842602 565 27.13 0.86 12 1.47 55.00 1734.00 2110 20240911 -29.29 1150 20240805 29.74 1663 -10.28 20250331 1250 19.36 20250324 2110 -29.29 20240911 1150 29.74 20240805 2.74 Y 047770 500 189 억 432185 N N 7381 N 00 N
7 20250401 110439 57 100.00 KOSDAQ 섬유·의류 N N N N N 1484 -86 5 -5.48 724946677 473473 8.57 1539 1590 1423 2040 1099 1570 1531.12 1.14 0 9434 1804 1686 1545 1427 1286 1746 1487 189 470 500 1000 1 1 37842602 562 26.98 0.86 12 1.25 55.00 1734.00 2110 20240911 -29.67 1150 20240805 29.04 1663 -10.76 20250331 1250 18.72 20250324 2110 -29.67 20240911 1150 29.04 20240805 2.74 Y 047770 500 189 억 432185 N N 7381 N 00 N
8 20250401 100435 57 100.00 KOSDAQ 섬유·의류 N N N N N 1554 -16 5 -1.02 268996565 176675 3.20 1539 1576 1423 2040 1099 1570 1522.54 1.14 0 5745 1804 1686 1545 1427 1286 1746 1487 189 470 500 1000 1 1 37842602 588 28.25 0.90 12 0.47 55.00 1734.00 2110 20240911 -26.35 1150 20240805 35.13 1663 -6.55 20250331 1250 24.32 20250324 2110 -26.35 20240911 1150 35.13 20240805 2.74 Y 047770 500 189 억 432185 N N 7381 N 00 N
9 20250401 090437 57 100.00 KOSDAQ 섬유·의류 N N N N N 1513 -57 5 -3.63 99027406 66142 1.20 1539 1544 1423 2040 1099 1570 1497.16 1.14 0 6271 1804 1686 1545 1427 1286 1746 1487 189 470 500 1000 1 1 37842602 573 27.51 0.87 12 0.17 55.00 1734.00 2110 20240911 -28.29 1150 20240805 31.57 1663 -9.02 20250331 1250 21.04 20250324 2110 -28.29 20240911 1150 31.57 20240805 2.74 Y 047770 500 189 억 432185 N N 7381 N 00 N