ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033340/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250407,160358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,652,-43,5,-6.19,1798035968,2622443,48.52,675,715,647,903,487,695,685.71,1.18,0,-34163,767,730,693,656,619,749,675,485,208,500,410,1,1,96950558,632,163.00,1.12,12,2.70,4.00,584.00,1890,20240725,-65.50,540,20241115,20.74,747,-12.72,20250122,576,13.19,20250331,2110,-69.10,20240408,540,20.74,20241115,0.48,Y,033340,500,484 억,,1144964,N,N,12655,N,00,N
20250407,150401,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,661,-34,5,-4.89,1602541634,2323501,42.99,675,715,660,903,487,695,689.70,1.18,0,-136750,767,730,693,656,619,749,675,485,208,500,410,1,1,96950558,641,165.25,1.13,12,2.40,4.00,584.00,1890,20240725,-65.03,540,20241115,22.41,747,-11.51,20250122,576,14.76,20250331,2110,-68.67,20240408,540,22.41,20241115,0.48,Y,033340,500,484 억,,1144964,N,N,12655,N,00,N
20250407,140400,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,675,-20,5,-2.88,1467053214,2120947,39.24,675,715,665,903,487,695,691.69,1.18,0,-157725,767,730,693,656,619,749,675,485,208,500,410,1,1,96950558,654,168.75,1.16,12,2.19,4.00,584.00,1890,20240725,-64.29,540,20241115,25.00,747,-9.64,20250122,576,17.19,20250331,2110,-68.01,20240408,540,25.00,20241115,0.48,Y,033340,500,484 억,,1144964,N,N,12655,N,00,N
20250407,130358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,679,-16,5,-2.30,1329537690,1916310,35.45,675,715,665,903,487,695,693.80,1.18,0,-149269,767,730,693,656,619,749,675,485,208,500,410,1,1,96950558,658,169.75,1.16,12,1.98,4.00,584.00,1890,20240725,-64.07,540,20241115,25.74,747,-9.10,20250122,576,17.88,20250331,2110,-67.82,20240408,540,25.74,20241115,0.48,Y,033340,500,484 억,,1144964,N,N,12655,N,00,N
20250407,120358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,685,-10,5,-1.44,1193736066,1716787,31.76,675,715,665,903,487,695,695.33,1.18,0,-101257,767,730,693,656,619,749,675,485,208,500,410,1,1,96950558,664,171.25,1.17,12,1.77,4.00,584.00,1890,20240725,-63.76,540,20241115,26.85,747,-8.30,20250122,576,18.92,20250331,2110,-67.54,20240408,540,26.85,20241115,0.48,Y,033340,500,484 억,,1144964,N,N,12655,N,00,N
20250407,110359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,693,-2,5,-0.29,1084213560,1556494,28.80,675,715,665,903,487,695,696.58,1.18,0,-120094,767,730,693,656,619,749,675,485,208,500,410,1,1,96950558,672,173.25,1.19,12,1.61,4.00,584.00,1890,20240725,-63.33,540,20241115,28.33,747,-7.23,20250122,576,20.31,20250331,2110,-67.16,20240408,540,28.33,20241115,0.48,Y,033340,500,484 억,,1144964,N,N,12655,N,00,N
20250407,100400,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,698,3,2,0.43,884413694,1270957,23.51,675,715,665,903,487,695,695.87,1.18,0,-146480,767,730,693,656,619,749,675,485,208,500,410,1,1,96950558,677,174.50,1.20,12,1.31,4.00,584.00,1890,20240725,-63.07,540,20241115,29.26,747,-6.56,20250122,576,21.18,20250331,2110,-66.92,20240408,540,29.26,20241115,0.48,Y,033340,500,484 억,,1144964,N,N,12655,N,00,N
20250407,090359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,678,-17,5,-2.45,73690360,109128,2.02,675,690,665,903,487,695,674.86,1.18,0,2090,767,730,693,656,619,749,675,485,208,500,410,1,1,96950558,657,169.50,1.16,12,0.11,4.00,584.00,1890,20240725,-64.13,540,20241115,25.56,747,-9.24,20250122,576,17.71,20250331,2110,-67.87,20240408,540,25.56,20241115,0.48,Y,033340,500,484 억,,1144964,N,N,12655,N,00,N
20250404,160359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,695,17,2,2.51,3759769131,5384422,56.36,673,730,656,881,475,678,698.31,1.11,0,71871,782,730,671,619,560,756,645,485,203,500,400,1,1,96950558,674,173.75,1.19,12,5.55,4.00,584.00,1890,20240725,-63.23,540,20241115,28.70,747,-6.96,20250122,576,20.66,20250331,2110,-67.06,20240404,540,28.70,20241115,0.48,Y,033340,500,484 억,,1075666,N,N,12655,N,00,N
20250404,150401,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,690,12,2,1.77,3635096196,5203591,54.47,673,730,656,881,475,678,698.62,1.11,0,58984,782,730,671,619,560,756,645,485,203,500,400,1,1,96950558,669,172.50,1.18,12,5.37,4.00,584.00,1890,20240725,-63.49,540,20241115,27.78,747,-7.63,20250122,576,19.79,20250331,2110,-67.30,20240404,540,27.78,20241115,0.48,Y,033340,500,484 억,,1075666,N,N,352,N,00,N
20250404,140402,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,701,23,2,3.39,3384027129,4838791,50.65,673,730,656,881,475,678,699.40,1.11,0,-19467,782,730,671,619,560,756,645,485,203,500,400,1,1,96950558,680,175.25,1.20,12,4.99,4.00,584.00,1890,20240725,-62.91,540,20241115,29.81,747,-6.16,20250122,576,21.70,20250331,2110,-66.78,20240404,540,29.81,20241115,0.48,Y,033340,500,484 억,,1075666,N,N,352,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 20250407 160358 57 100.00 KOSDAQ 섬유·의류 N N N N N 652 -43 5 -6.19 1798035968 2622443 48.52 675 715 647 903 487 695 685.71 1.18 0 -34163 767 730 693 656 619 749 675 485 208 500 410 1 1 96950558 632 163.00 1.12 12 2.70 4.00 584.00 1890 20240725 -65.50 540 20241115 20.74 747 -12.72 20250122 576 13.19 20250331 2110 -69.10 20240408 540 20.74 20241115 0.48 Y 033340 500 484 억 1144964 N N 12655 N 00 N
3 20250407 150401 57 100.00 KOSDAQ 섬유·의류 N N N N N 661 -34 5 -4.89 1602541634 2323501 42.99 675 715 660 903 487 695 689.70 1.18 0 -136750 767 730 693 656 619 749 675 485 208 500 410 1 1 96950558 641 165.25 1.13 12 2.40 4.00 584.00 1890 20240725 -65.03 540 20241115 22.41 747 -11.51 20250122 576 14.76 20250331 2110 -68.67 20240408 540 22.41 20241115 0.48 Y 033340 500 484 억 1144964 N N 12655 N 00 N
4 20250407 140400 57 100.00 KOSDAQ 섬유·의류 N N N N N 675 -20 5 -2.88 1467053214 2120947 39.24 675 715 665 903 487 695 691.69 1.18 0 -157725 767 730 693 656 619 749 675 485 208 500 410 1 1 96950558 654 168.75 1.16 12 2.19 4.00 584.00 1890 20240725 -64.29 540 20241115 25.00 747 -9.64 20250122 576 17.19 20250331 2110 -68.01 20240408 540 25.00 20241115 0.48 Y 033340 500 484 억 1144964 N N 12655 N 00 N
5 20250407 130358 57 100.00 KOSDAQ 섬유·의류 N N N N N 679 -16 5 -2.30 1329537690 1916310 35.45 675 715 665 903 487 695 693.80 1.18 0 -149269 767 730 693 656 619 749 675 485 208 500 410 1 1 96950558 658 169.75 1.16 12 1.98 4.00 584.00 1890 20240725 -64.07 540 20241115 25.74 747 -9.10 20250122 576 17.88 20250331 2110 -67.82 20240408 540 25.74 20241115 0.48 Y 033340 500 484 억 1144964 N N 12655 N 00 N
6 20250407 120358 57 100.00 KOSDAQ 섬유·의류 N N N N N 685 -10 5 -1.44 1193736066 1716787 31.76 675 715 665 903 487 695 695.33 1.18 0 -101257 767 730 693 656 619 749 675 485 208 500 410 1 1 96950558 664 171.25 1.17 12 1.77 4.00 584.00 1890 20240725 -63.76 540 20241115 26.85 747 -8.30 20250122 576 18.92 20250331 2110 -67.54 20240408 540 26.85 20241115 0.48 Y 033340 500 484 억 1144964 N N 12655 N 00 N
7 20250407 110359 57 100.00 KOSDAQ 섬유·의류 N N N N N 693 -2 5 -0.29 1084213560 1556494 28.80 675 715 665 903 487 695 696.58 1.18 0 -120094 767 730 693 656 619 749 675 485 208 500 410 1 1 96950558 672 173.25 1.19 12 1.61 4.00 584.00 1890 20240725 -63.33 540 20241115 28.33 747 -7.23 20250122 576 20.31 20250331 2110 -67.16 20240408 540 28.33 20241115 0.48 Y 033340 500 484 억 1144964 N N 12655 N 00 N
8 20250407 100400 57 100.00 KOSDAQ 섬유·의류 N N N N N 698 3 2 0.43 884413694 1270957 23.51 675 715 665 903 487 695 695.87 1.18 0 -146480 767 730 693 656 619 749 675 485 208 500 410 1 1 96950558 677 174.50 1.20 12 1.31 4.00 584.00 1890 20240725 -63.07 540 20241115 29.26 747 -6.56 20250122 576 21.18 20250331 2110 -66.92 20240408 540 29.26 20241115 0.48 Y 033340 500 484 억 1144964 N N 12655 N 00 N
9 20250407 090359 57 100.00 KOSDAQ 섬유·의류 N N N N N 678 -17 5 -2.45 73690360 109128 2.02 675 690 665 903 487 695 674.86 1.18 0 2090 767 730 693 656 619 749 675 485 208 500 410 1 1 96950558 657 169.50 1.16 12 0.11 4.00 584.00 1890 20240725 -64.13 540 20241115 25.56 747 -9.24 20250122 576 17.71 20250331 2110 -67.87 20240408 540 25.56 20241115 0.48 Y 033340 500 484 억 1144964 N N 12655 N 00 N
10 20250404 160359 57 100.00 KOSDAQ 섬유·의류 N N N N N 695 17 2 2.51 3759769131 5384422 56.36 673 730 656 881 475 678 698.31 1.11 0 71871 782 730 671 619 560 756 645 485 203 500 400 1 1 96950558 674 173.75 1.19 12 5.55 4.00 584.00 1890 20240725 -63.23 540 20241115 28.70 747 -6.96 20250122 576 20.66 20250331 2110 -67.06 20240404 540 28.70 20241115 0.48 Y 033340 500 484 억 1075666 N N 12655 N 00 N
11 20250404 150401 57 100.00 KOSDAQ 섬유·의류 N N N N N 690 12 2 1.77 3635096196 5203591 54.47 673 730 656 881 475 678 698.62 1.11 0 58984 782 730 671 619 560 756 645 485 203 500 400 1 1 96950558 669 172.50 1.18 12 5.37 4.00 584.00 1890 20240725 -63.49 540 20241115 27.78 747 -7.63 20250122 576 19.79 20250331 2110 -67.30 20240404 540 27.78 20241115 0.48 Y 033340 500 484 억 1075666 N N 352 N 00 N
12 20250404 140402 57 100.00 KOSDAQ 섬유·의류 N N N N N 701 23 2 3.39 3384027129 4838791 50.65 673 730 656 881 475 678 699.40 1.11 0 -19467 782 730 671 619 560 756 645 485 203 500 400 1 1 96950558 680 175.25 1.20 12 4.99 4.00 584.00 1890 20240725 -62.91 540 20241115 29.81 747 -6.16 20250122 576 21.70 20250331 2110 -66.78 20240404 540 29.81 20241115 0.48 Y 033340 500 484 억 1075666 N N 352 N 00 N