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
083550/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
20250401,160610,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2965,-5,5,-0.17,19958899,6674,31.26,2950,3040,2950,3860,2080,2970,2990.55,2.26,0,329,3083,3026,2953,2896,2823,3055,2925,62,890,500,1840,5,1,12374226,367,-15.94,0.28,12,0.05,-186.00,10504.00,5253,20240819,-43.56,2483,20241210,19.41,3840,-22.79,20250113,2880,2.95,20250331,5500,-46.09,20240819,2600,14.04,20241210,2.09,Y,083550,500,61 억,,279851,N,N,0,N,00,N
20250401,150610,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2985,15,2,0.51,16988080,5676,26.59,2950,3040,2950,3860,2080,2970,2992.97,2.26,0,1322,3083,3026,2953,2896,2823,3055,2925,62,890,500,1840,5,1,12374226,369,-16.05,0.28,12,0.05,-186.00,10504.00,5253,20240819,-43.18,2483,20241210,20.22,3840,-22.27,20250113,2880,3.65,20250331,5500,-45.73,20240819,2600,14.81,20241210,2.09,Y,083550,500,61 억,,279851,N,N,0,N,00,N
20250401,140609,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3000,30,2,1.01,15643945,5226,24.48,2950,3040,2950,3860,2080,2970,2993.48,2.26,0,1059,3083,3026,2953,2896,2823,3055,2925,62,890,500,1840,5,1,12374226,371,-16.13,0.29,12,0.04,-186.00,10504.00,5253,20240819,-42.89,2483,20241210,20.82,3840,-21.88,20250113,2880,4.17,20250331,5500,-45.45,20240819,2600,15.38,20241210,2.09,Y,083550,500,61 억,,279851,N,N,0,N,00,N
20250401,130610,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3000,30,2,1.01,13174945,4403,20.62,2950,3040,2950,3860,2080,2970,2992.27,2.26,0,1025,3083,3026,2953,2896,2823,3055,2925,62,890,500,1840,5,1,12374226,371,-16.13,0.29,12,0.04,-186.00,10504.00,5253,20240819,-42.89,2483,20241210,20.82,3840,-21.88,20250113,2880,4.17,20250331,5500,-45.45,20240819,2600,15.38,20241210,2.09,Y,083550,500,61 억,,279851,N,N,0,N,00,N
20250401,120611,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2995,25,2,0.84,9221855,3089,14.47,2950,3040,2950,3860,2080,2970,2985.39,2.26,0,1011,3083,3026,2953,2896,2823,3055,2925,62,890,500,1840,5,1,12374226,371,-16.10,0.29,12,0.02,-186.00,10504.00,5253,20240819,-42.98,2483,20241210,20.62,3840,-22.01,20250113,2880,3.99,20250331,5500,-45.55,20240819,2600,15.19,20241210,2.09,Y,083550,500,61 억,,279851,N,N,0,N,00,N
20250401,110603,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2995,25,2,0.84,9200815,3082,14.44,2950,3040,2950,3860,2080,2970,2985.34,2.26,0,1007,3083,3026,2953,2896,2823,3055,2925,62,890,500,1840,5,1,12374226,371,-16.10,0.29,12,0.02,-186.00,10504.00,5253,20240819,-42.98,2483,20241210,20.62,3840,-22.01,20250113,2880,3.99,20250331,5500,-45.55,20240819,2600,15.19,20241210,2.09,Y,083550,500,61 억,,279851,N,N,0,N,00,N
20250401,100601,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3025,55,2,1.85,7742125,2596,12.16,2950,3040,2950,3860,2080,2970,2982.33,2.26,0,616,3083,3026,2953,2896,2823,3055,2925,62,890,500,1840,5,1,12374226,374,-16.26,0.29,12,0.02,-186.00,10504.00,5253,20240819,-42.41,2483,20241210,21.83,3840,-21.22,20250113,2880,5.03,20250331,5500,-45.00,20240819,2600,16.35,20241210,2.09,Y,083550,500,61 억,,279851,N,N,0,N,00,N
20250401,090603,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2985,15,2,0.51,1413195,479,2.24,2950,2985,2950,3860,2080,2970,2950.30,2.26,0,2,3083,3026,2953,2896,2823,3055,2925,62,890,500,1840,5,1,12374226,369,-16.05,0.28,12,0.00,-186.00,10504.00,5253,20240819,-43.18,2483,20241210,20.22,3840,-22.27,20250113,2880,3.65,20250331,5500,-45.73,20240819,2600,14.81,20241210,2.09,Y,083550,500,61 억,,279851,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 160610 57 100.00 KOSDAQ 섬유·의류 N N N N N 2965 -5 5 -0.17 19958899 6674 31.26 2950 3040 2950 3860 2080 2970 2990.55 2.26 0 329 3083 3026 2953 2896 2823 3055 2925 62 890 500 1840 5 1 12374226 367 -15.94 0.28 12 0.05 -186.00 10504.00 5253 20240819 -43.56 2483 20241210 19.41 3840 -22.79 20250113 2880 2.95 20250331 5500 -46.09 20240819 2600 14.04 20241210 2.09 Y 083550 500 61 억 279851 N N 0 N 00 N
3 20250401 150610 57 100.00 KOSDAQ 섬유·의류 N N N N N 2985 15 2 0.51 16988080 5676 26.59 2950 3040 2950 3860 2080 2970 2992.97 2.26 0 1322 3083 3026 2953 2896 2823 3055 2925 62 890 500 1840 5 1 12374226 369 -16.05 0.28 12 0.05 -186.00 10504.00 5253 20240819 -43.18 2483 20241210 20.22 3840 -22.27 20250113 2880 3.65 20250331 5500 -45.73 20240819 2600 14.81 20241210 2.09 Y 083550 500 61 억 279851 N N 0 N 00 N
4 20250401 140609 57 100.00 KOSDAQ 섬유·의류 N N N N N 3000 30 2 1.01 15643945 5226 24.48 2950 3040 2950 3860 2080 2970 2993.48 2.26 0 1059 3083 3026 2953 2896 2823 3055 2925 62 890 500 1840 5 1 12374226 371 -16.13 0.29 12 0.04 -186.00 10504.00 5253 20240819 -42.89 2483 20241210 20.82 3840 -21.88 20250113 2880 4.17 20250331 5500 -45.45 20240819 2600 15.38 20241210 2.09 Y 083550 500 61 억 279851 N N 0 N 00 N
5 20250401 130610 57 100.00 KOSDAQ 섬유·의류 N N N N N 3000 30 2 1.01 13174945 4403 20.62 2950 3040 2950 3860 2080 2970 2992.27 2.26 0 1025 3083 3026 2953 2896 2823 3055 2925 62 890 500 1840 5 1 12374226 371 -16.13 0.29 12 0.04 -186.00 10504.00 5253 20240819 -42.89 2483 20241210 20.82 3840 -21.88 20250113 2880 4.17 20250331 5500 -45.45 20240819 2600 15.38 20241210 2.09 Y 083550 500 61 억 279851 N N 0 N 00 N
6 20250401 120611 57 100.00 KOSDAQ 섬유·의류 N N N N N 2995 25 2 0.84 9221855 3089 14.47 2950 3040 2950 3860 2080 2970 2985.39 2.26 0 1011 3083 3026 2953 2896 2823 3055 2925 62 890 500 1840 5 1 12374226 371 -16.10 0.29 12 0.02 -186.00 10504.00 5253 20240819 -42.98 2483 20241210 20.62 3840 -22.01 20250113 2880 3.99 20250331 5500 -45.55 20240819 2600 15.19 20241210 2.09 Y 083550 500 61 억 279851 N N 0 N 00 N
7 20250401 110603 57 100.00 KOSDAQ 섬유·의류 N N N N N 2995 25 2 0.84 9200815 3082 14.44 2950 3040 2950 3860 2080 2970 2985.34 2.26 0 1007 3083 3026 2953 2896 2823 3055 2925 62 890 500 1840 5 1 12374226 371 -16.10 0.29 12 0.02 -186.00 10504.00 5253 20240819 -42.98 2483 20241210 20.62 3840 -22.01 20250113 2880 3.99 20250331 5500 -45.55 20240819 2600 15.19 20241210 2.09 Y 083550 500 61 억 279851 N N 0 N 00 N
8 20250401 100601 57 100.00 KOSDAQ 섬유·의류 N N N N N 3025 55 2 1.85 7742125 2596 12.16 2950 3040 2950 3860 2080 2970 2982.33 2.26 0 616 3083 3026 2953 2896 2823 3055 2925 62 890 500 1840 5 1 12374226 374 -16.26 0.29 12 0.02 -186.00 10504.00 5253 20240819 -42.41 2483 20241210 21.83 3840 -21.22 20250113 2880 5.03 20250331 5500 -45.00 20240819 2600 16.35 20241210 2.09 Y 083550 500 61 억 279851 N N 0 N 00 N
9 20250401 090603 57 100.00 KOSDAQ 섬유·의류 N N N N N 2985 15 2 0.51 1413195 479 2.24 2950 2985 2950 3860 2080 2970 2950.30 2.26 0 2 3083 3026 2953 2896 2823 3055 2925 62 890 500 1840 5 1 12374226 369 -16.05 0.28 12 0.00 -186.00 10504.00 5253 20240819 -43.18 2483 20241210 20.22 3840 -22.27 20250113 2880 3.65 20250331 5500 -45.73 20240819 2600 14.81 20241210 2.09 Y 083550 500 61 억 279851 N N 0 N 00 N