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
298540/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
20250401,160959,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9100,90,2,1.00,164330290,18147,45.69,9010,9130,8910,11710,6310,9010,9055.51,8.60,0,1876,9276,9142,9006,8872,8736,9210,8940,74,2700,500,6480,10,1,14765856,1344,8.39,0.39,12,0.12,1085.00,23192.00,16100,20240603,-43.48,8560,20250314,6.31,10180,-10.61,20250115,8560,6.31,20250314,16100,-43.48,20240603,8560,6.31,20250314,3.22,Y,298540,500,73 억,,1270272,N,N,1660,N,00,N
20250401,150957,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9090,80,2,0.89,145191090,16043,40.39,9010,9130,8910,11710,6310,9010,9050.12,8.60,0,2485,9276,9142,9006,8872,8736,9210,8940,74,2700,500,6480,10,1,14765856,1342,8.38,0.39,12,0.11,1085.00,23192.00,16100,20240603,-43.54,8560,20250314,6.19,10180,-10.71,20250115,8560,6.19,20250314,16100,-43.54,20240603,8560,6.19,20250314,3.22,Y,298540,500,73 억,,1270272,N,N,5374,N,00,N
20250401,140958,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,8990,-20,5,-0.22,63638020,7043,17.73,9010,9130,8910,11710,6310,9010,9035.64,8.60,0,576,9276,9142,9006,8872,8736,9210,8940,74,2700,500,6480,10,1,14765856,1327,8.29,0.39,12,0.05,1085.00,23192.00,16100,20240603,-44.16,8560,20250314,5.02,10180,-11.69,20250115,8560,5.02,20250314,16100,-44.16,20240603,8560,5.02,20250314,3.22,Y,298540,500,73 억,,1270272,N,N,5374,N,00,N
20250401,130959,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9010,0,3,0.00,57790650,6394,16.10,9010,9130,8910,11710,6310,9010,9038.26,8.60,0,784,9276,9142,9006,8872,8736,9210,8940,74,2700,500,6480,10,1,14765856,1330,8.30,0.39,12,0.04,1085.00,23192.00,16100,20240603,-44.04,8560,20250314,5.26,10180,-11.49,20250115,8560,5.26,20250314,16100,-44.04,20240603,8560,5.26,20250314,3.22,Y,298540,500,73 억,,1270272,N,N,5374,N,00,N
20250401,121000,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9060,50,2,0.55,36456575,4020,10.12,9010,9130,9000,11710,6310,9010,9068.80,8.60,0,379,9276,9142,9006,8872,8736,9210,8940,74,2700,500,6480,10,1,14765856,1338,8.35,0.39,12,0.03,1085.00,23192.00,16100,20240603,-43.73,8560,20250314,5.84,10180,-11.00,20250115,8560,5.84,20250314,16100,-43.73,20240603,8560,5.84,20250314,3.22,Y,298540,500,73 억,,1270272,N,N,5374,N,00,N
20250401,110945,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9100,90,2,1.00,23477180,2589,6.52,9010,9130,9000,11710,6310,9010,9068.05,8.60,0,-325,9276,9142,9006,8872,8736,9210,8940,74,2700,500,6480,10,1,14765856,1344,8.39,0.39,12,0.02,1085.00,23192.00,16100,20240603,-43.48,8560,20250314,6.31,10180,-10.61,20250115,8560,6.31,20250314,16100,-43.48,20240603,8560,6.31,20250314,3.22,Y,298540,500,73 억,,1270272,N,N,5374,N,00,N
20250401,100944,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9000,-10,5,-0.11,4775220,529,1.33,9010,9100,9000,11710,6310,9010,9026.88,8.60,0,-69,9276,9142,9006,8872,8736,9210,8940,74,2700,500,6480,10,1,14765856,1329,8.29,0.39,12,0.00,1085.00,23192.00,16100,20240603,-44.10,8560,20250314,5.14,10180,-11.59,20250115,8560,5.14,20250314,16100,-44.10,20240603,8560,5.14,20250314,3.22,Y,298540,500,73 억,,1270272,N,N,5374,N,00,N
20250401,090945,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9100,90,2,1.00,45410,5,0.01,9010,9100,9010,11710,6310,9010,9082.00,8.60,0,-3,9276,9142,9006,8872,8736,9210,8940,74,2700,500,6480,10,1,14765856,1344,8.39,0.39,12,0.00,1085.00,23192.00,16100,20240603,-43.48,8560,20250314,6.31,10180,-10.61,20250115,8560,6.31,20250314,16100,-43.48,20240603,8560,6.31,20250314,3.22,Y,298540,500,73 억,,1270272,N,N,5374,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 160959 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9100 90 2 1.00 164330290 18147 45.69 9010 9130 8910 11710 6310 9010 9055.51 8.60 0 1876 9276 9142 9006 8872 8736 9210 8940 74 2700 500 6480 10 1 14765856 1344 8.39 0.39 12 0.12 1085.00 23192.00 16100 20240603 -43.48 8560 20250314 6.31 10180 -10.61 20250115 8560 6.31 20250314 16100 -43.48 20240603 8560 6.31 20250314 3.22 Y 298540 500 73 억 1270272 N N 1660 N 00 N
3 20250401 150957 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9090 80 2 0.89 145191090 16043 40.39 9010 9130 8910 11710 6310 9010 9050.12 8.60 0 2485 9276 9142 9006 8872 8736 9210 8940 74 2700 500 6480 10 1 14765856 1342 8.38 0.39 12 0.11 1085.00 23192.00 16100 20240603 -43.54 8560 20250314 6.19 10180 -10.71 20250115 8560 6.19 20250314 16100 -43.54 20240603 8560 6.19 20250314 3.22 Y 298540 500 73 억 1270272 N N 5374 N 00 N
4 20250401 140958 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 8990 -20 5 -0.22 63638020 7043 17.73 9010 9130 8910 11710 6310 9010 9035.64 8.60 0 576 9276 9142 9006 8872 8736 9210 8940 74 2700 500 6480 10 1 14765856 1327 8.29 0.39 12 0.05 1085.00 23192.00 16100 20240603 -44.16 8560 20250314 5.02 10180 -11.69 20250115 8560 5.02 20250314 16100 -44.16 20240603 8560 5.02 20250314 3.22 Y 298540 500 73 억 1270272 N N 5374 N 00 N
5 20250401 130959 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9010 0 3 0.00 57790650 6394 16.10 9010 9130 8910 11710 6310 9010 9038.26 8.60 0 784 9276 9142 9006 8872 8736 9210 8940 74 2700 500 6480 10 1 14765856 1330 8.30 0.39 12 0.04 1085.00 23192.00 16100 20240603 -44.04 8560 20250314 5.26 10180 -11.49 20250115 8560 5.26 20250314 16100 -44.04 20240603 8560 5.26 20250314 3.22 Y 298540 500 73 억 1270272 N N 5374 N 00 N
6 20250401 121000 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9060 50 2 0.55 36456575 4020 10.12 9010 9130 9000 11710 6310 9010 9068.80 8.60 0 379 9276 9142 9006 8872 8736 9210 8940 74 2700 500 6480 10 1 14765856 1338 8.35 0.39 12 0.03 1085.00 23192.00 16100 20240603 -43.73 8560 20250314 5.84 10180 -11.00 20250115 8560 5.84 20250314 16100 -43.73 20240603 8560 5.84 20250314 3.22 Y 298540 500 73 억 1270272 N N 5374 N 00 N
7 20250401 110945 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9100 90 2 1.00 23477180 2589 6.52 9010 9130 9000 11710 6310 9010 9068.05 8.60 0 -325 9276 9142 9006 8872 8736 9210 8940 74 2700 500 6480 10 1 14765856 1344 8.39 0.39 12 0.02 1085.00 23192.00 16100 20240603 -43.48 8560 20250314 6.31 10180 -10.61 20250115 8560 6.31 20250314 16100 -43.48 20240603 8560 6.31 20250314 3.22 Y 298540 500 73 억 1270272 N N 5374 N 00 N
8 20250401 100944 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9000 -10 5 -0.11 4775220 529 1.33 9010 9100 9000 11710 6310 9010 9026.88 8.60 0 -69 9276 9142 9006 8872 8736 9210 8940 74 2700 500 6480 10 1 14765856 1329 8.29 0.39 12 0.00 1085.00 23192.00 16100 20240603 -44.10 8560 20250314 5.14 10180 -11.59 20250115 8560 5.14 20250314 16100 -44.10 20240603 8560 5.14 20250314 3.22 Y 298540 500 73 억 1270272 N N 5374 N 00 N
9 20250401 090945 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9100 90 2 1.00 45410 5 0.01 9010 9100 9010 11710 6310 9010 9082.00 8.60 0 -3 9276 9142 9006 8872 8736 9210 8940 74 2700 500 6480 10 1 14765856 1344 8.39 0.39 12 0.00 1085.00 23192.00 16100 20240603 -43.48 8560 20250314 6.31 10180 -10.61 20250115 8560 6.31 20250314 16100 -43.48 20240603 8560 6.31 20250314 3.22 Y 298540 500 73 억 1270272 N N 5374 N 00 N