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
306040/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
20250401,161005,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3950,-20,5,-0.50,115101645,29050,133.59,3970,4025,3900,5160,2780,3970,3962.31,2.72,0,2139,4100,4035,3995,3930,3890,4015,3910,49,1190,500,2770,5,1,9865828,390,-14.01,0.29,12,0.29,-282.00,13699.00,8200,20240403,-51.83,3900,20250401,1.28,5700,-30.70,20250108,3900,1.28,20250401,8200,-51.83,20240403,3900,1.28,20250401,1.72,Y,306040,500,49 억,,267916,N,N,0,N,00,N
20250401,151003,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3950,-20,5,-0.50,111913995,28243,129.88,3970,4025,3900,5160,2780,3970,3962.54,2.72,0,2140,4100,4035,3995,3930,3890,4015,3910,49,1190,500,2770,5,1,9865828,390,-14.01,0.29,12,0.29,-282.00,13699.00,8200,20240403,-51.83,3900,20250401,1.28,5700,-30.70,20250108,3900,1.28,20250401,8200,-51.83,20240403,3900,1.28,20250401,1.72,Y,306040,500,49 억,,267916,N,N,0,N,00,N
20250401,141003,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3965,-5,5,-0.13,107055925,27015,124.23,3970,4025,3900,5160,2780,3970,3962.83,2.72,0,2149,4100,4035,3995,3930,3890,4015,3910,49,1190,500,2770,5,1,9865828,391,-14.06,0.29,12,0.27,-282.00,13699.00,8200,20240403,-51.65,3900,20250401,1.67,5700,-30.44,20250108,3900,1.67,20250401,8200,-51.65,20240403,3900,1.67,20250401,1.72,Y,306040,500,49 억,,267916,N,N,0,N,00,N
20250401,131005,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3970,0,3,0.00,57021340,14350,65.99,3970,4025,3930,5160,2780,3970,3973.61,2.72,0,1558,4100,4035,3995,3930,3890,4015,3910,49,1190,500,2770,5,1,9865828,392,-14.08,0.29,12,0.15,-282.00,13699.00,8200,20240403,-51.59,3930,20250401,1.02,5700,-30.35,20250108,3930,1.02,20250401,8200,-51.59,20240403,3930,1.02,20250401,1.72,Y,306040,500,49 억,,267916,N,N,0,N,00,N
20250401,121006,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4025,55,2,1.39,39081970,9852,45.30,3970,4025,3930,5160,2780,3970,3966.91,2.72,0,1614,4100,4035,3995,3930,3890,4015,3910,49,1190,500,2770,5,1,9865828,397,-14.27,0.29,12,0.10,-282.00,13699.00,8200,20240403,-50.91,3930,20250401,2.42,5700,-29.39,20250108,3930,2.42,20250401,8200,-50.91,20240403,3930,2.42,20250401,1.72,Y,306040,500,49 억,,267916,N,N,0,N,00,N
20250401,110951,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3960,-10,5,-0.25,29049575,7345,33.78,3970,4000,3930,5160,2780,3970,3955.01,2.72,0,1231,4100,4035,3995,3930,3890,4015,3910,49,1190,500,2770,5,1,9865828,391,-14.04,0.29,12,0.07,-282.00,13699.00,8200,20240403,-51.71,3930,20250401,0.76,5700,-30.53,20250108,3930,0.76,20250401,8200,-51.71,20240403,3930,0.76,20250401,1.72,Y,306040,500,49 억,,267916,N,N,0,N,00,N
20250401,100950,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3970,0,3,0.00,10714200,2698,12.41,3970,4000,3950,5160,2780,3970,3971.16,2.72,0,395,4100,4035,3995,3930,3890,4015,3910,49,1190,500,2770,5,1,9865828,392,-14.08,0.29,12,0.03,-282.00,13699.00,8200,20240403,-51.59,3950,20250401,0.51,5700,-30.35,20250108,3950,0.51,20250401,8200,-51.59,20240403,3950,0.51,20250401,1.72,Y,306040,500,49 억,,267916,N,N,0,N,00,N
20250401,090950,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4000,30,2,0.76,2708510,684,3.15,3970,4000,3950,5160,2780,3970,3959.81,2.72,0,186,4100,4035,3995,3930,3890,4015,3910,49,1190,500,2770,5,1,9865828,395,-14.18,0.29,12,0.01,-282.00,13699.00,8200,20240403,-51.22,3950,20250401,1.27,5700,-29.82,20250108,3950,1.27,20250401,8200,-51.22,20240403,3950,1.27,20250401,1.72,Y,306040,500,49 억,,267916,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 161005 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3950 -20 5 -0.50 115101645 29050 133.59 3970 4025 3900 5160 2780 3970 3962.31 2.72 0 2139 4100 4035 3995 3930 3890 4015 3910 49 1190 500 2770 5 1 9865828 390 -14.01 0.29 12 0.29 -282.00 13699.00 8200 20240403 -51.83 3900 20250401 1.28 5700 -30.70 20250108 3900 1.28 20250401 8200 -51.83 20240403 3900 1.28 20250401 1.72 Y 306040 500 49 억 267916 N N 0 N 00 N
3 20250401 151003 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3950 -20 5 -0.50 111913995 28243 129.88 3970 4025 3900 5160 2780 3970 3962.54 2.72 0 2140 4100 4035 3995 3930 3890 4015 3910 49 1190 500 2770 5 1 9865828 390 -14.01 0.29 12 0.29 -282.00 13699.00 8200 20240403 -51.83 3900 20250401 1.28 5700 -30.70 20250108 3900 1.28 20250401 8200 -51.83 20240403 3900 1.28 20250401 1.72 Y 306040 500 49 억 267916 N N 0 N 00 N
4 20250401 141003 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3965 -5 5 -0.13 107055925 27015 124.23 3970 4025 3900 5160 2780 3970 3962.83 2.72 0 2149 4100 4035 3995 3930 3890 4015 3910 49 1190 500 2770 5 1 9865828 391 -14.06 0.29 12 0.27 -282.00 13699.00 8200 20240403 -51.65 3900 20250401 1.67 5700 -30.44 20250108 3900 1.67 20250401 8200 -51.65 20240403 3900 1.67 20250401 1.72 Y 306040 500 49 억 267916 N N 0 N 00 N
5 20250401 131005 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3970 0 3 0.00 57021340 14350 65.99 3970 4025 3930 5160 2780 3970 3973.61 2.72 0 1558 4100 4035 3995 3930 3890 4015 3910 49 1190 500 2770 5 1 9865828 392 -14.08 0.29 12 0.15 -282.00 13699.00 8200 20240403 -51.59 3930 20250401 1.02 5700 -30.35 20250108 3930 1.02 20250401 8200 -51.59 20240403 3930 1.02 20250401 1.72 Y 306040 500 49 억 267916 N N 0 N 00 N
6 20250401 121006 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4025 55 2 1.39 39081970 9852 45.30 3970 4025 3930 5160 2780 3970 3966.91 2.72 0 1614 4100 4035 3995 3930 3890 4015 3910 49 1190 500 2770 5 1 9865828 397 -14.27 0.29 12 0.10 -282.00 13699.00 8200 20240403 -50.91 3930 20250401 2.42 5700 -29.39 20250108 3930 2.42 20250401 8200 -50.91 20240403 3930 2.42 20250401 1.72 Y 306040 500 49 억 267916 N N 0 N 00 N
7 20250401 110951 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3960 -10 5 -0.25 29049575 7345 33.78 3970 4000 3930 5160 2780 3970 3955.01 2.72 0 1231 4100 4035 3995 3930 3890 4015 3910 49 1190 500 2770 5 1 9865828 391 -14.04 0.29 12 0.07 -282.00 13699.00 8200 20240403 -51.71 3930 20250401 0.76 5700 -30.53 20250108 3930 0.76 20250401 8200 -51.71 20240403 3930 0.76 20250401 1.72 Y 306040 500 49 억 267916 N N 0 N 00 N
8 20250401 100950 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3970 0 3 0.00 10714200 2698 12.41 3970 4000 3950 5160 2780 3970 3971.16 2.72 0 395 4100 4035 3995 3930 3890 4015 3910 49 1190 500 2770 5 1 9865828 392 -14.08 0.29 12 0.03 -282.00 13699.00 8200 20240403 -51.59 3950 20250401 0.51 5700 -30.35 20250108 3950 0.51 20250401 8200 -51.59 20240403 3950 0.51 20250401 1.72 Y 306040 500 49 억 267916 N N 0 N 00 N
9 20250401 090950 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4000 30 2 0.76 2708510 684 3.15 3970 4000 3950 5160 2780 3970 3959.81 2.72 0 186 4100 4035 3995 3930 3890 4015 3910 49 1190 500 2770 5 1 9865828 395 -14.18 0.29 12 0.01 -282.00 13699.00 8200 20240403 -51.22 3950 20250401 1.27 5700 -29.82 20250108 3950 1.27 20250401 8200 -51.22 20240403 3950 1.27 20250401 1.72 Y 306040 500 49 억 267916 N N 0 N 00 N