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
478560/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
20250401,161209,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3775,-135,5,-3.45,402238486,105566,110.41,3850,3950,3765,5080,2740,3910,3810.31,0.36,0,-5017,4133,4021,3963,3851,3793,3992,3822,24,1170,100,2730,5,1,24292555,917,12.88,4.02,12,0.43,293.00,938.00,6780,20250121,-44.32,3270,20250225,15.44,6780,-44.32,20250121,3270,15.44,20250225,6780,-44.32,20250121,3270,15.44,20250225,0.09,Y,478560,100,24 억,,86800,N,N,0,N,00,N
20250401,151207,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3805,-105,5,-2.69,377412866,98993,103.54,3850,3950,3765,5080,2740,3910,3812.52,0.36,0,-4032,4133,4021,3963,3851,3793,3992,3822,24,1170,100,2730,5,1,24292555,924,12.99,4.06,12,0.41,293.00,938.00,6780,20250121,-43.88,3270,20250225,16.36,6780,-43.88,20250121,3270,16.36,20250225,6780,-43.88,20250121,3270,16.36,20250225,0.09,Y,478560,100,24 억,,86800,N,N,0,N,00,N
20250401,141208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3805,-105,5,-2.69,344782570,90392,94.54,3850,3950,3765,5080,2740,3910,3814.30,0.36,0,-2202,4133,4021,3963,3851,3793,3992,3822,24,1170,100,2730,5,1,24292555,924,12.99,4.06,12,0.37,293.00,938.00,6780,20250121,-43.88,3270,20250225,16.36,6780,-43.88,20250121,3270,16.36,20250225,6780,-43.88,20250121,3270,16.36,20250225,0.09,Y,478560,100,24 억,,86800,N,N,0,N,00,N
20250401,131208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3800,-110,5,-2.81,319627830,83809,87.66,3850,3950,3765,5080,2740,3910,3813.76,0.36,0,-346,4133,4021,3963,3851,3793,3992,3822,24,1170,100,2730,5,1,24292555,923,12.97,4.05,12,0.34,293.00,938.00,6780,20250121,-43.95,3270,20250225,16.21,6780,-43.95,20250121,3270,16.21,20250225,6780,-43.95,20250121,3270,16.21,20250225,0.09,Y,478560,100,24 억,,86800,N,N,0,N,00,N
20250401,121209,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3810,-100,5,-2.56,291010425,76288,79.79,3850,3950,3765,5080,2740,3910,3814.63,0.36,0,-2771,4133,4021,3963,3851,3793,3992,3822,24,1170,100,2730,5,1,24292555,926,13.00,4.06,12,0.31,293.00,938.00,6780,20250121,-43.81,3270,20250225,16.51,6780,-43.81,20250121,3270,16.51,20250225,6780,-43.81,20250121,3270,16.51,20250225,0.09,Y,478560,100,24 억,,86800,N,N,0,N,00,N
20250401,111154,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3800,-110,5,-2.81,261474400,68528,71.68,3850,3950,3765,5080,2740,3910,3815.58,0.36,0,-4860,4133,4021,3963,3851,3793,3992,3822,24,1170,100,2730,5,1,24292555,923,12.97,4.05,12,0.28,293.00,938.00,6780,20250121,-43.95,3270,20250225,16.21,6780,-43.95,20250121,3270,16.21,20250225,6780,-43.95,20250121,3270,16.21,20250225,0.09,Y,478560,100,24 억,,86800,N,N,0,N,00,N
20250401,101150,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3800,-110,5,-2.81,210706805,55127,57.66,3850,3950,3765,5080,2740,3910,3822.21,0.36,0,-4217,4133,4021,3963,3851,3793,3992,3822,24,1170,100,2730,5,1,24292555,923,12.97,4.05,12,0.23,293.00,938.00,6780,20250121,-43.95,3270,20250225,16.21,6780,-43.95,20250121,3270,16.21,20250225,6780,-43.95,20250121,3270,16.21,20250225,0.09,Y,478560,100,24 억,,86800,N,N,0,N,00,N
20250401,091151,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3840,-70,5,-1.79,69071330,18033,18.86,3850,3950,3775,5080,2740,3910,3830.27,0.36,0,4105,4133,4021,3963,3851,3793,3992,3822,24,1170,100,2730,5,1,24292555,933,13.11,4.09,12,0.07,293.00,938.00,6780,20250121,-43.36,3270,20250225,17.43,6780,-43.36,20250121,3270,17.43,20250225,6780,-43.36,20250121,3270,17.43,20250225,0.09,Y,478560,100,24 억,,86800,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 161209 57 100.00 KOSDAQ 섬유·의류 N N N N N 3775 -135 5 -3.45 402238486 105566 110.41 3850 3950 3765 5080 2740 3910 3810.31 0.36 0 -5017 4133 4021 3963 3851 3793 3992 3822 24 1170 100 2730 5 1 24292555 917 12.88 4.02 12 0.43 293.00 938.00 6780 20250121 -44.32 3270 20250225 15.44 6780 -44.32 20250121 3270 15.44 20250225 6780 -44.32 20250121 3270 15.44 20250225 0.09 Y 478560 100 24 억 86800 N N 0 N 00 N
3 20250401 151207 57 100.00 KOSDAQ 섬유·의류 N N N N N 3805 -105 5 -2.69 377412866 98993 103.54 3850 3950 3765 5080 2740 3910 3812.52 0.36 0 -4032 4133 4021 3963 3851 3793 3992 3822 24 1170 100 2730 5 1 24292555 924 12.99 4.06 12 0.41 293.00 938.00 6780 20250121 -43.88 3270 20250225 16.36 6780 -43.88 20250121 3270 16.36 20250225 6780 -43.88 20250121 3270 16.36 20250225 0.09 Y 478560 100 24 억 86800 N N 0 N 00 N
4 20250401 141208 57 100.00 KOSDAQ 섬유·의류 N N N N N 3805 -105 5 -2.69 344782570 90392 94.54 3850 3950 3765 5080 2740 3910 3814.30 0.36 0 -2202 4133 4021 3963 3851 3793 3992 3822 24 1170 100 2730 5 1 24292555 924 12.99 4.06 12 0.37 293.00 938.00 6780 20250121 -43.88 3270 20250225 16.36 6780 -43.88 20250121 3270 16.36 20250225 6780 -43.88 20250121 3270 16.36 20250225 0.09 Y 478560 100 24 억 86800 N N 0 N 00 N
5 20250401 131208 57 100.00 KOSDAQ 섬유·의류 N N N N N 3800 -110 5 -2.81 319627830 83809 87.66 3850 3950 3765 5080 2740 3910 3813.76 0.36 0 -346 4133 4021 3963 3851 3793 3992 3822 24 1170 100 2730 5 1 24292555 923 12.97 4.05 12 0.34 293.00 938.00 6780 20250121 -43.95 3270 20250225 16.21 6780 -43.95 20250121 3270 16.21 20250225 6780 -43.95 20250121 3270 16.21 20250225 0.09 Y 478560 100 24 억 86800 N N 0 N 00 N
6 20250401 121209 57 100.00 KOSDAQ 섬유·의류 N N N N N 3810 -100 5 -2.56 291010425 76288 79.79 3850 3950 3765 5080 2740 3910 3814.63 0.36 0 -2771 4133 4021 3963 3851 3793 3992 3822 24 1170 100 2730 5 1 24292555 926 13.00 4.06 12 0.31 293.00 938.00 6780 20250121 -43.81 3270 20250225 16.51 6780 -43.81 20250121 3270 16.51 20250225 6780 -43.81 20250121 3270 16.51 20250225 0.09 Y 478560 100 24 억 86800 N N 0 N 00 N
7 20250401 111154 57 100.00 KOSDAQ 섬유·의류 N N N N N 3800 -110 5 -2.81 261474400 68528 71.68 3850 3950 3765 5080 2740 3910 3815.58 0.36 0 -4860 4133 4021 3963 3851 3793 3992 3822 24 1170 100 2730 5 1 24292555 923 12.97 4.05 12 0.28 293.00 938.00 6780 20250121 -43.95 3270 20250225 16.21 6780 -43.95 20250121 3270 16.21 20250225 6780 -43.95 20250121 3270 16.21 20250225 0.09 Y 478560 100 24 억 86800 N N 0 N 00 N
8 20250401 101150 57 100.00 KOSDAQ 섬유·의류 N N N N N 3800 -110 5 -2.81 210706805 55127 57.66 3850 3950 3765 5080 2740 3910 3822.21 0.36 0 -4217 4133 4021 3963 3851 3793 3992 3822 24 1170 100 2730 5 1 24292555 923 12.97 4.05 12 0.23 293.00 938.00 6780 20250121 -43.95 3270 20250225 16.21 6780 -43.95 20250121 3270 16.21 20250225 6780 -43.95 20250121 3270 16.21 20250225 0.09 Y 478560 100 24 억 86800 N N 0 N 00 N
9 20250401 091151 57 100.00 KOSDAQ 섬유·의류 N N N N N 3840 -70 5 -1.79 69071330 18033 18.86 3850 3950 3775 5080 2740 3910 3830.27 0.36 0 4105 4133 4021 3963 3851 3793 3992 3822 24 1170 100 2730 5 1 24292555 933 13.11 4.09 12 0.07 293.00 938.00 6780 20250121 -43.36 3270 20250225 17.43 6780 -43.36 20250121 3270 17.43 20250225 6780 -43.36 20250121 3270 17.43 20250225 0.09 Y 478560 100 24 억 86800 N N 0 N 00 N