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
145170/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
20250401,160749,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5560,-10,5,-0.18,426069325,76211,66.13,5590,5750,5530,7240,3900,5570,5590.71,1.39,0,43,5923,5746,5633,5456,5343,5690,5400,86,1670,500,3450,10,1,16908405,940,84.24,0.70,12,0.45,66.00,7923.00,35417,20240524,-84.30,5520,20250331,0.72,8900,-37.53,20250108,5520,0.72,20250331,67800,-91.80,20240524,5520,0.72,20250331,2.61,Y,145170,500,85 억,,235809,N,N,3631,N,00,N
20250401,150747,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5590,20,2,0.36,386594950,69122,59.98,5590,5750,5530,7240,3900,5570,5592.94,1.39,0,4025,5923,5746,5633,5456,5343,5690,5400,86,1670,500,3450,10,1,16908405,945,84.70,0.71,12,0.41,66.00,7923.00,35417,20240524,-84.22,5520,20250331,1.27,8900,-37.19,20250108,5520,1.27,20250331,67800,-91.76,20240524,5520,1.27,20250331,2.61,Y,145170,500,85 억,,235809,N,N,9598,N,00,N
20250401,140747,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5600,30,2,0.54,343739950,61453,53.32,5590,5750,5530,7240,3900,5570,5593.54,1.39,0,5171,5923,5746,5633,5456,5343,5690,5400,86,1670,500,3450,10,1,16908405,947,84.85,0.71,12,0.36,66.00,7923.00,35417,20240524,-84.19,5520,20250331,1.45,8900,-37.08,20250108,5520,1.45,20250331,67800,-91.74,20240524,5520,1.45,20250331,2.61,Y,145170,500,85 억,,235809,N,N,9598,N,00,N
20250401,130748,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5600,30,2,0.54,316413030,56575,49.09,5590,5750,5530,7240,3900,5570,5592.81,1.39,0,6026,5923,5746,5633,5456,5343,5690,5400,86,1670,500,3450,10,1,16908405,947,84.85,0.71,12,0.33,66.00,7923.00,35417,20240524,-84.19,5520,20250331,1.45,8900,-37.08,20250108,5520,1.45,20250331,67800,-91.74,20240524,5520,1.45,20250331,2.61,Y,145170,500,85 억,,235809,N,N,9598,N,00,N
20250401,120748,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5610,40,2,0.72,268938910,48094,41.73,5590,5750,5530,7240,3900,5570,5591.94,1.39,0,7702,5923,5746,5633,5456,5343,5690,5400,86,1670,500,3450,10,1,16908405,949,85.00,0.71,12,0.28,66.00,7923.00,35417,20240524,-84.16,5520,20250331,1.63,8900,-36.97,20250108,5520,1.63,20250331,67800,-91.73,20240524,5520,1.63,20250331,2.61,Y,145170,500,85 억,,235809,N,N,9598,N,00,N
20250401,110735,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5610,40,2,0.72,169608510,30332,26.32,5590,5750,5530,7240,3900,5570,5591.74,1.39,0,1338,5923,5746,5633,5456,5343,5690,5400,86,1670,500,3450,10,1,16908405,949,85.00,0.71,12,0.18,66.00,7923.00,35417,20240524,-84.16,5520,20250331,1.63,8900,-36.97,20250108,5520,1.63,20250331,67800,-91.73,20240524,5520,1.63,20250331,2.61,Y,145170,500,85 억,,235809,N,N,9598,N,00,N
20250401,100736,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5560,-10,5,-0.18,104372050,18601,16.14,5590,5750,5530,7240,3900,5570,5611.10,1.39,0,-3007,5923,5746,5633,5456,5343,5690,5400,86,1670,500,3450,10,1,16908405,940,84.24,0.70,12,0.11,66.00,7923.00,35417,20240524,-84.30,5520,20250331,0.72,8900,-37.53,20250108,5520,0.72,20250331,67800,-91.80,20240524,5520,0.72,20250331,2.61,Y,145170,500,85 억,,235809,N,N,9598,N,00,N
20250401,090738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5660,90,2,1.62,32280470,5729,4.97,5590,5750,5590,7240,3900,5570,5634.57,1.39,0,1395,5923,5746,5633,5456,5343,5690,5400,86,1670,500,3450,10,1,16908405,957,85.76,0.71,12,0.03,66.00,7923.00,35417,20240524,-84.02,5520,20250331,2.54,8900,-36.40,20250108,5520,2.54,20250331,67800,-91.65,20240524,5520,2.54,20250331,2.61,Y,145170,500,85 억,,235809,N,N,9598,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 160749 57 100.00 KOSDAQ 섬유·의류 N N N N N 5560 -10 5 -0.18 426069325 76211 66.13 5590 5750 5530 7240 3900 5570 5590.71 1.39 0 43 5923 5746 5633 5456 5343 5690 5400 86 1670 500 3450 10 1 16908405 940 84.24 0.70 12 0.45 66.00 7923.00 35417 20240524 -84.30 5520 20250331 0.72 8900 -37.53 20250108 5520 0.72 20250331 67800 -91.80 20240524 5520 0.72 20250331 2.61 Y 145170 500 85 억 235809 N N 3631 N 00 N
3 20250401 150747 57 100.00 KOSDAQ 섬유·의류 N N N N N 5590 20 2 0.36 386594950 69122 59.98 5590 5750 5530 7240 3900 5570 5592.94 1.39 0 4025 5923 5746 5633 5456 5343 5690 5400 86 1670 500 3450 10 1 16908405 945 84.70 0.71 12 0.41 66.00 7923.00 35417 20240524 -84.22 5520 20250331 1.27 8900 -37.19 20250108 5520 1.27 20250331 67800 -91.76 20240524 5520 1.27 20250331 2.61 Y 145170 500 85 억 235809 N N 9598 N 00 N
4 20250401 140747 57 100.00 KOSDAQ 섬유·의류 N N N N N 5600 30 2 0.54 343739950 61453 53.32 5590 5750 5530 7240 3900 5570 5593.54 1.39 0 5171 5923 5746 5633 5456 5343 5690 5400 86 1670 500 3450 10 1 16908405 947 84.85 0.71 12 0.36 66.00 7923.00 35417 20240524 -84.19 5520 20250331 1.45 8900 -37.08 20250108 5520 1.45 20250331 67800 -91.74 20240524 5520 1.45 20250331 2.61 Y 145170 500 85 억 235809 N N 9598 N 00 N
5 20250401 130748 57 100.00 KOSDAQ 섬유·의류 N N N N N 5600 30 2 0.54 316413030 56575 49.09 5590 5750 5530 7240 3900 5570 5592.81 1.39 0 6026 5923 5746 5633 5456 5343 5690 5400 86 1670 500 3450 10 1 16908405 947 84.85 0.71 12 0.33 66.00 7923.00 35417 20240524 -84.19 5520 20250331 1.45 8900 -37.08 20250108 5520 1.45 20250331 67800 -91.74 20240524 5520 1.45 20250331 2.61 Y 145170 500 85 억 235809 N N 9598 N 00 N
6 20250401 120748 57 100.00 KOSDAQ 섬유·의류 N N N N N 5610 40 2 0.72 268938910 48094 41.73 5590 5750 5530 7240 3900 5570 5591.94 1.39 0 7702 5923 5746 5633 5456 5343 5690 5400 86 1670 500 3450 10 1 16908405 949 85.00 0.71 12 0.28 66.00 7923.00 35417 20240524 -84.16 5520 20250331 1.63 8900 -36.97 20250108 5520 1.63 20250331 67800 -91.73 20240524 5520 1.63 20250331 2.61 Y 145170 500 85 억 235809 N N 9598 N 00 N
7 20250401 110735 57 100.00 KOSDAQ 섬유·의류 N N N N N 5610 40 2 0.72 169608510 30332 26.32 5590 5750 5530 7240 3900 5570 5591.74 1.39 0 1338 5923 5746 5633 5456 5343 5690 5400 86 1670 500 3450 10 1 16908405 949 85.00 0.71 12 0.18 66.00 7923.00 35417 20240524 -84.16 5520 20250331 1.63 8900 -36.97 20250108 5520 1.63 20250331 67800 -91.73 20240524 5520 1.63 20250331 2.61 Y 145170 500 85 억 235809 N N 9598 N 00 N
8 20250401 100736 57 100.00 KOSDAQ 섬유·의류 N N N N N 5560 -10 5 -0.18 104372050 18601 16.14 5590 5750 5530 7240 3900 5570 5611.10 1.39 0 -3007 5923 5746 5633 5456 5343 5690 5400 86 1670 500 3450 10 1 16908405 940 84.24 0.70 12 0.11 66.00 7923.00 35417 20240524 -84.30 5520 20250331 0.72 8900 -37.53 20250108 5520 0.72 20250331 67800 -91.80 20240524 5520 0.72 20250331 2.61 Y 145170 500 85 억 235809 N N 9598 N 00 N
9 20250401 090738 57 100.00 KOSDAQ 섬유·의류 N N N N N 5660 90 2 1.62 32280470 5729 4.97 5590 5750 5590 7240 3900 5570 5634.57 1.39 0 1395 5923 5746 5633 5456 5343 5690 5400 86 1670 500 3450 10 1 16908405 957 85.76 0.71 12 0.03 66.00 7923.00 35417 20240524 -84.02 5520 20250331 2.54 8900 -36.40 20250108 5520 2.54 20250331 67800 -91.65 20240524 5520 2.54 20250331 2.61 Y 145170 500 85 억 235809 N N 9598 N 00 N