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
065060/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
20250401,160526,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,149,4,2,2.76,302226480,2052259,89.10,146,151,143,188,102,145,147.27,0.91,0,161335,155,150,146,141,137,148,139,540,43,500,90,1,1,108008044,161,-4.52,0.31,12,1.90,-33.00,474.00,532,20240508,-71.99,138,20250321,7.97,284,-47.54,20250117,138,7.97,20250321,532,-71.99,20240508,138,7.97,20250321,0.00,Y,065060,500,540 억,,980134,N,N,0,N,00,N
20250401,150526,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,148,3,2,2.07,282466801,1919053,83.31,146,151,143,188,102,145,147.19,0.91,0,159011,155,150,146,141,137,148,139,540,43,500,90,1,1,108008044,160,-4.48,0.31,12,1.78,-33.00,474.00,532,20240508,-72.18,138,20250321,7.25,284,-47.89,20250117,138,7.25,20250321,532,-72.18,20240508,138,7.25,20250321,0.00,Y,065060,500,540 억,,980134,N,N,0,N,00,N
20250401,140526,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,148,3,2,2.07,270463792,1837831,79.79,146,151,143,188,102,145,147.16,0.91,0,150179,155,150,146,141,137,148,139,540,43,500,90,1,1,108008044,160,-4.48,0.31,12,1.70,-33.00,474.00,532,20240508,-72.18,138,20250321,7.25,284,-47.89,20250117,138,7.25,20250321,532,-72.18,20240508,138,7.25,20250321,0.00,Y,065060,500,540 억,,980134,N,N,0,N,00,N
20250401,130526,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,148,3,2,2.07,226180649,1538184,66.78,146,151,143,188,102,145,147.04,0.91,0,95768,155,150,146,141,137,148,139,540,43,500,90,1,1,108008044,160,-4.48,0.31,12,1.42,-33.00,474.00,532,20240508,-72.18,138,20250321,7.25,284,-47.89,20250117,138,7.25,20250321,532,-72.18,20240508,138,7.25,20250321,0.00,Y,065060,500,540 억,,980134,N,N,0,N,00,N
20250401,120527,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,146,1,2,0.69,209613060,1425655,61.89,146,151,143,188,102,145,147.03,0.91,0,81248,155,150,146,141,137,148,139,540,43,500,90,1,1,108008044,158,-4.42,0.31,12,1.32,-33.00,474.00,532,20240508,-72.56,138,20250321,5.80,284,-48.59,20250117,138,5.80,20250321,532,-72.56,20240508,138,5.80,20250321,0.00,Y,065060,500,540 억,,980134,N,N,0,N,00,N
20250401,110523,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,146,1,2,0.69,90337090,619028,26.87,146,149,143,188,102,145,145.93,0.91,0,-29181,155,150,146,141,137,148,139,540,43,500,90,1,1,108008044,158,-4.42,0.31,12,0.57,-33.00,474.00,532,20240508,-72.56,138,20250321,5.80,284,-48.59,20250117,138,5.80,20250321,532,-72.56,20240508,138,5.80,20250321,0.00,Y,065060,500,540 억,,980134,N,N,0,N,00,N
20250401,100519,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,145,0,3,0.00,42709958,293803,12.75,146,147,143,188,102,145,145.37,0.91,0,-18467,155,150,146,141,137,148,139,540,43,500,90,1,1,108008044,157,-4.39,0.31,12,0.27,-33.00,474.00,532,20240508,-72.74,138,20250321,5.07,284,-48.94,20250117,138,5.07,20250321,532,-72.74,20240508,138,5.07,20250321,0.00,Y,065060,500,540 억,,980134,N,N,0,N,00,N
20250401,090520,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,146,1,2,0.69,9673141,66154,2.87,146,147,145,188,102,145,146.22,0.91,0,-18675,155,150,146,141,137,148,139,540,43,500,90,1,1,108008044,158,-4.42,0.31,12,0.06,-33.00,474.00,532,20240508,-72.56,138,20250321,5.80,284,-48.59,20250117,138,5.80,20250321,532,-72.56,20240508,138,5.80,20250321,0.00,Y,065060,500,540 억,,980134,N,N,0,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 160526 57 100.00 KOSDAQ 섬유·의류 N N N N N 149 4 2 2.76 302226480 2052259 89.10 146 151 143 188 102 145 147.27 0.91 0 161335 155 150 146 141 137 148 139 540 43 500 90 1 1 108008044 161 -4.52 0.31 12 1.90 -33.00 474.00 532 20240508 -71.99 138 20250321 7.97 284 -47.54 20250117 138 7.97 20250321 532 -71.99 20240508 138 7.97 20250321 0.00 Y 065060 500 540 억 980134 N N 0 N 00 N
3 20250401 150526 57 100.00 KOSDAQ 섬유·의류 N N N N N 148 3 2 2.07 282466801 1919053 83.31 146 151 143 188 102 145 147.19 0.91 0 159011 155 150 146 141 137 148 139 540 43 500 90 1 1 108008044 160 -4.48 0.31 12 1.78 -33.00 474.00 532 20240508 -72.18 138 20250321 7.25 284 -47.89 20250117 138 7.25 20250321 532 -72.18 20240508 138 7.25 20250321 0.00 Y 065060 500 540 억 980134 N N 0 N 00 N
4 20250401 140526 57 100.00 KOSDAQ 섬유·의류 N N N N N 148 3 2 2.07 270463792 1837831 79.79 146 151 143 188 102 145 147.16 0.91 0 150179 155 150 146 141 137 148 139 540 43 500 90 1 1 108008044 160 -4.48 0.31 12 1.70 -33.00 474.00 532 20240508 -72.18 138 20250321 7.25 284 -47.89 20250117 138 7.25 20250321 532 -72.18 20240508 138 7.25 20250321 0.00 Y 065060 500 540 억 980134 N N 0 N 00 N
5 20250401 130526 57 100.00 KOSDAQ 섬유·의류 N N N N N 148 3 2 2.07 226180649 1538184 66.78 146 151 143 188 102 145 147.04 0.91 0 95768 155 150 146 141 137 148 139 540 43 500 90 1 1 108008044 160 -4.48 0.31 12 1.42 -33.00 474.00 532 20240508 -72.18 138 20250321 7.25 284 -47.89 20250117 138 7.25 20250321 532 -72.18 20240508 138 7.25 20250321 0.00 Y 065060 500 540 억 980134 N N 0 N 00 N
6 20250401 120527 57 100.00 KOSDAQ 섬유·의류 N N N N N 146 1 2 0.69 209613060 1425655 61.89 146 151 143 188 102 145 147.03 0.91 0 81248 155 150 146 141 137 148 139 540 43 500 90 1 1 108008044 158 -4.42 0.31 12 1.32 -33.00 474.00 532 20240508 -72.56 138 20250321 5.80 284 -48.59 20250117 138 5.80 20250321 532 -72.56 20240508 138 5.80 20250321 0.00 Y 065060 500 540 억 980134 N N 0 N 00 N
7 20250401 110523 57 100.00 KOSDAQ 섬유·의류 N N N N N 146 1 2 0.69 90337090 619028 26.87 146 149 143 188 102 145 145.93 0.91 0 -29181 155 150 146 141 137 148 139 540 43 500 90 1 1 108008044 158 -4.42 0.31 12 0.57 -33.00 474.00 532 20240508 -72.56 138 20250321 5.80 284 -48.59 20250117 138 5.80 20250321 532 -72.56 20240508 138 5.80 20250321 0.00 Y 065060 500 540 억 980134 N N 0 N 00 N
8 20250401 100519 57 100.00 KOSDAQ 섬유·의류 N N N N N 145 0 3 0.00 42709958 293803 12.75 146 147 143 188 102 145 145.37 0.91 0 -18467 155 150 146 141 137 148 139 540 43 500 90 1 1 108008044 157 -4.39 0.31 12 0.27 -33.00 474.00 532 20240508 -72.74 138 20250321 5.07 284 -48.94 20250117 138 5.07 20250321 532 -72.74 20240508 138 5.07 20250321 0.00 Y 065060 500 540 억 980134 N N 0 N 00 N
9 20250401 090520 57 100.00 KOSDAQ 섬유·의류 N N N N N 146 1 2 0.69 9673141 66154 2.87 146 147 145 188 102 145 146.22 0.91 0 -18675 155 150 146 141 137 148 139 540 43 500 90 1 1 108008044 158 -4.42 0.31 12 0.06 -33.00 474.00 532 20240508 -72.56 138 20250321 5.80 284 -48.59 20250117 138 5.80 20250321 532 -72.56 20240508 138 5.80 20250321 0.00 Y 065060 500 540 억 980134 N N 0 N 00 N