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
065950/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
20250401,160531,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2045,53,2,2.66,138318377,68393,46.86,1977,2060,1977,2585,1395,1992,2022.41,1.83,0,39709,2076,2033,2007,1964,1938,2021,1952,141,593,500,1230,5,1,28231302,577,-12.25,0.89,12,0.24,-167.00,2296.00,3750,20240819,-45.47,1900,20241209,7.63,2780,-26.44,20250109,1977,3.44,20250401,3750,-45.47,20240819,1900,7.63,20241209,2.82,Y,065950,500,141 억,,515273,N,N,0,N,00,N
20250401,150530,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2045,53,2,2.66,131420922,65016,44.55,1977,2060,1977,2585,1395,1992,2021.36,1.83,0,39249,2076,2033,2007,1964,1938,2021,1952,141,593,500,1230,5,1,28231302,577,-12.25,0.89,12,0.23,-167.00,2296.00,3750,20240819,-45.47,1900,20241209,7.63,2780,-26.44,20250109,1977,3.44,20250401,3750,-45.47,20240819,1900,7.63,20241209,2.82,Y,065950,500,141 억,,515273,N,N,0,N,00,N
20250401,140530,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2045,53,2,2.66,124811212,61774,42.33,1977,2060,1977,2585,1395,1992,2020.45,1.83,0,36738,2076,2033,2007,1964,1938,2021,1952,141,593,500,1230,5,1,28231302,577,-12.25,0.89,12,0.22,-167.00,2296.00,3750,20240819,-45.47,1900,20241209,7.63,2780,-26.44,20250109,1977,3.44,20250401,3750,-45.47,20240819,1900,7.63,20241209,2.82,Y,065950,500,141 억,,515273,N,N,0,N,00,N
20250401,130531,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2040,48,2,2.41,105025304,52047,35.66,1977,2060,1977,2585,1395,1992,2017.89,1.83,0,29575,2076,2033,2007,1964,1938,2021,1952,141,593,500,1230,5,1,28231302,576,-12.22,0.89,12,0.18,-167.00,2296.00,3750,20240819,-45.60,1900,20241209,7.37,2780,-26.62,20250109,1977,3.19,20250401,3750,-45.60,20240819,1900,7.37,20241209,2.82,Y,065950,500,141 억,,515273,N,N,0,N,00,N
20250401,120532,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2040,48,2,2.41,100212514,49689,34.05,1977,2060,1977,2585,1395,1992,2016.79,1.83,0,28271,2076,2033,2007,1964,1938,2021,1952,141,593,500,1230,5,1,28231302,576,-12.22,0.89,12,0.18,-167.00,2296.00,3750,20240819,-45.60,1900,20241209,7.37,2780,-26.62,20250109,1977,3.19,20250401,3750,-45.60,20240819,1900,7.37,20241209,2.82,Y,065950,500,141 억,,515273,N,N,0,N,00,N
20250401,110528,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2030,38,2,1.91,80233584,39934,27.36,1977,2035,1977,2585,1395,1992,2009.15,1.83,0,29608,2076,2033,2007,1964,1938,2021,1952,141,593,500,1230,5,1,28231302,573,-12.16,0.88,12,0.14,-167.00,2296.00,3750,20240819,-45.87,1900,20241209,6.84,2780,-26.98,20250109,1977,2.68,20250401,3750,-45.87,20240819,1900,6.84,20241209,2.82,Y,065950,500,141 억,,515273,N,N,0,N,00,N
20250401,100523,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2020,28,2,1.41,64697679,32257,22.10,1977,2035,1977,2585,1395,1992,2005.69,1.83,0,22849,2076,2033,2007,1964,1938,2021,1952,141,593,500,1230,5,1,28231302,570,-12.10,0.88,12,0.11,-167.00,2296.00,3750,20240819,-46.13,1900,20241209,6.32,2780,-27.34,20250109,1977,2.18,20250401,3750,-46.13,20240819,1900,6.32,20241209,2.82,Y,065950,500,141 억,,515273,N,N,0,N,00,N
20250401,090524,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2015,23,2,1.15,16462690,8290,5.68,1977,2025,1977,2585,1395,1992,1985.85,1.83,0,2868,2076,2033,2007,1964,1938,2021,1952,141,593,500,1230,5,1,28231302,569,-12.07,0.88,12,0.03,-167.00,2296.00,3750,20240819,-46.27,1900,20241209,6.05,2780,-27.52,20250109,1977,1.92,20250401,3750,-46.27,20240819,1900,6.05,20241209,2.82,Y,065950,500,141 억,,515273,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 160531 57 100.00 KOSDAQ 섬유·의류 N N N N N 2045 53 2 2.66 138318377 68393 46.86 1977 2060 1977 2585 1395 1992 2022.41 1.83 0 39709 2076 2033 2007 1964 1938 2021 1952 141 593 500 1230 5 1 28231302 577 -12.25 0.89 12 0.24 -167.00 2296.00 3750 20240819 -45.47 1900 20241209 7.63 2780 -26.44 20250109 1977 3.44 20250401 3750 -45.47 20240819 1900 7.63 20241209 2.82 Y 065950 500 141 억 515273 N N 0 N 00 N
3 20250401 150530 57 100.00 KOSDAQ 섬유·의류 N N N N N 2045 53 2 2.66 131420922 65016 44.55 1977 2060 1977 2585 1395 1992 2021.36 1.83 0 39249 2076 2033 2007 1964 1938 2021 1952 141 593 500 1230 5 1 28231302 577 -12.25 0.89 12 0.23 -167.00 2296.00 3750 20240819 -45.47 1900 20241209 7.63 2780 -26.44 20250109 1977 3.44 20250401 3750 -45.47 20240819 1900 7.63 20241209 2.82 Y 065950 500 141 억 515273 N N 0 N 00 N
4 20250401 140530 57 100.00 KOSDAQ 섬유·의류 N N N N N 2045 53 2 2.66 124811212 61774 42.33 1977 2060 1977 2585 1395 1992 2020.45 1.83 0 36738 2076 2033 2007 1964 1938 2021 1952 141 593 500 1230 5 1 28231302 577 -12.25 0.89 12 0.22 -167.00 2296.00 3750 20240819 -45.47 1900 20241209 7.63 2780 -26.44 20250109 1977 3.44 20250401 3750 -45.47 20240819 1900 7.63 20241209 2.82 Y 065950 500 141 억 515273 N N 0 N 00 N
5 20250401 130531 57 100.00 KOSDAQ 섬유·의류 N N N N N 2040 48 2 2.41 105025304 52047 35.66 1977 2060 1977 2585 1395 1992 2017.89 1.83 0 29575 2076 2033 2007 1964 1938 2021 1952 141 593 500 1230 5 1 28231302 576 -12.22 0.89 12 0.18 -167.00 2296.00 3750 20240819 -45.60 1900 20241209 7.37 2780 -26.62 20250109 1977 3.19 20250401 3750 -45.60 20240819 1900 7.37 20241209 2.82 Y 065950 500 141 억 515273 N N 0 N 00 N
6 20250401 120532 57 100.00 KOSDAQ 섬유·의류 N N N N N 2040 48 2 2.41 100212514 49689 34.05 1977 2060 1977 2585 1395 1992 2016.79 1.83 0 28271 2076 2033 2007 1964 1938 2021 1952 141 593 500 1230 5 1 28231302 576 -12.22 0.89 12 0.18 -167.00 2296.00 3750 20240819 -45.60 1900 20241209 7.37 2780 -26.62 20250109 1977 3.19 20250401 3750 -45.60 20240819 1900 7.37 20241209 2.82 Y 065950 500 141 억 515273 N N 0 N 00 N
7 20250401 110528 57 100.00 KOSDAQ 섬유·의류 N N N N N 2030 38 2 1.91 80233584 39934 27.36 1977 2035 1977 2585 1395 1992 2009.15 1.83 0 29608 2076 2033 2007 1964 1938 2021 1952 141 593 500 1230 5 1 28231302 573 -12.16 0.88 12 0.14 -167.00 2296.00 3750 20240819 -45.87 1900 20241209 6.84 2780 -26.98 20250109 1977 2.68 20250401 3750 -45.87 20240819 1900 6.84 20241209 2.82 Y 065950 500 141 억 515273 N N 0 N 00 N
8 20250401 100523 57 100.00 KOSDAQ 섬유·의류 N N N N N 2020 28 2 1.41 64697679 32257 22.10 1977 2035 1977 2585 1395 1992 2005.69 1.83 0 22849 2076 2033 2007 1964 1938 2021 1952 141 593 500 1230 5 1 28231302 570 -12.10 0.88 12 0.11 -167.00 2296.00 3750 20240819 -46.13 1900 20241209 6.32 2780 -27.34 20250109 1977 2.18 20250401 3750 -46.13 20240819 1900 6.32 20241209 2.82 Y 065950 500 141 억 515273 N N 0 N 00 N
9 20250401 090524 57 100.00 KOSDAQ 섬유·의류 N N N N N 2015 23 2 1.15 16462690 8290 5.68 1977 2025 1977 2585 1395 1992 1985.85 1.83 0 2868 2076 2033 2007 1964 1938 2021 1952 141 593 500 1230 5 1 28231302 569 -12.07 0.88 12 0.03 -167.00 2296.00 3750 20240819 -46.27 1900 20241209 6.05 2780 -27.52 20250109 1977 1.92 20250401 3750 -46.27 20240819 1900 6.05 20241209 2.82 Y 065950 500 141 억 515273 N N 0 N 00 N