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
298540/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
20250407,161013,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9040,-360,5,-3.83,452515030,50251,299.26,9400,9440,8870,12220,6580,9400,9005.09,8.61,0,-2919,9653,9526,9273,9146,8893,9590,9210,74,2820,500,6760,10,1,14765856,1335,8.33,0.39,12,0.34,1085.00,23192.00,16100,20240603,-43.85,8560,20250314,5.61,10180,-11.20,20250115,8560,5.61,20250314,16100,-43.85,20240603,8560,5.61,20250314,3.18,Y,298540,500,73 억,,1271454,N,N,4361,N,00,N
20250407,151019,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9030,-370,5,-3.94,374953800,41673,248.17,9400,9440,8870,12220,6580,9400,8997.52,8.61,0,-196,9653,9526,9273,9146,8893,9590,9210,74,2820,500,6760,10,1,14765856,1333,8.32,0.39,12,0.28,1085.00,23192.00,16100,20240603,-43.91,8560,20250314,5.49,10180,-11.30,20250115,8560,5.49,20250314,16100,-43.91,20240603,8560,5.49,20250314,3.18,Y,298540,500,73 억,,1271454,N,N,1691,N,00,N
20250407,141017,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,8960,-440,5,-4.68,335816275,37342,222.38,9400,9440,8870,12220,6580,9400,8992.99,8.61,0,-1329,9653,9526,9273,9146,8893,9590,9210,74,2820,500,6760,10,1,14765856,1323,8.26,0.39,12,0.25,1085.00,23192.00,16100,20240603,-44.35,8560,20250314,4.67,10180,-11.98,20250115,8560,4.67,20250314,16100,-44.35,20240603,8560,4.67,20250314,3.18,Y,298540,500,73 억,,1271454,N,N,1691,N,00,N
20250407,131015,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,8970,-430,5,-4.57,286722125,31875,189.82,9400,9440,8870,12220,6580,9400,8995.20,8.61,0,-2544,9653,9526,9273,9146,8893,9590,9210,74,2820,500,6760,10,1,14765856,1324,8.27,0.39,12,0.22,1085.00,23192.00,16100,20240603,-44.29,8560,20250314,4.79,10180,-11.89,20250115,8560,4.79,20250314,16100,-44.29,20240603,8560,4.79,20250314,3.18,Y,298540,500,73 억,,1271454,N,N,1691,N,00,N
20250407,121014,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,8990,-410,5,-4.36,273597615,30413,181.12,9400,9440,8870,12220,6580,9400,8996.07,8.61,0,-1858,9653,9526,9273,9146,8893,9590,9210,74,2820,500,6760,10,1,14765856,1327,8.29,0.39,12,0.21,1085.00,23192.00,16100,20240603,-44.16,8560,20250314,5.02,10180,-11.69,20250115,8560,5.02,20250314,16100,-44.16,20240603,8560,5.02,20250314,3.18,Y,298540,500,73 억,,1271454,N,N,1691,N,00,N
20250407,111016,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,8980,-420,5,-4.47,246071770,27352,162.89,9400,9440,8870,12220,6580,9400,8996.48,8.61,0,-909,9653,9526,9273,9146,8893,9590,9210,74,2820,500,6760,10,1,14765856,1326,8.28,0.39,12,0.19,1085.00,23192.00,16100,20240603,-44.22,8560,20250314,4.91,10180,-11.79,20250115,8560,4.91,20250314,16100,-44.22,20240603,8560,4.91,20250314,3.18,Y,298540,500,73 억,,1271454,N,N,1691,N,00,N
20250407,101015,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,8940,-460,5,-4.89,201654970,22387,133.32,9400,9440,8870,12220,6580,9400,9007.68,8.61,0,-1473,9653,9526,9273,9146,8893,9590,9210,74,2820,500,6760,10,1,14765856,1320,8.24,0.39,12,0.15,1085.00,23192.00,16100,20240603,-44.47,8560,20250314,4.44,10180,-12.18,20250115,8560,4.44,20250314,16100,-44.47,20240603,8560,4.44,20250314,3.18,Y,298540,500,73 억,,1271454,N,N,1691,N,00,N
20250407,091017,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9130,-270,5,-2.87,23934020,2623,15.62,9400,9440,9000,12220,6580,9400,9124.67,8.61,0,-967,9653,9526,9273,9146,8893,9590,9210,74,2820,500,6760,10,1,14765856,1348,8.41,0.39,12,0.02,1085.00,23192.00,16100,20240603,-43.29,8560,20250314,6.66,10180,-10.31,20250115,8560,6.66,20250314,16100,-43.29,20240603,8560,6.66,20250314,3.18,Y,298540,500,73 억,,1271454,N,N,1691,N,00,N
20250404,161012,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9400,190,2,2.06,153472320,16723,98.52,9100,9400,9020,11970,6450,9210,9177.28,8.63,0,-3538,9523,9366,9103,8946,8683,9445,9025,74,2760,500,6630,10,1,14765856,1388,8.66,0.41,12,0.11,1085.00,23192.00,16100,20240603,-41.61,8560,20250314,9.81,10180,-7.66,20250115,8560,9.81,20250314,16100,-41.61,20240603,8560,9.81,20250314,3.21,Y,298540,500,73 억,,1275009,N,N,1691,N,00,N
20250404,151022,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9240,30,2,0.33,118108210,12933,76.19,9100,9260,9020,11970,6450,9210,9132.31,8.63,0,-2317,9523,9366,9103,8946,8683,9445,9025,74,2760,500,6630,10,1,14765856,1364,8.52,0.40,12,0.09,1085.00,23192.00,16100,20240603,-42.61,8560,20250314,7.94,10180,-9.23,20250115,8560,7.94,20250314,16100,-42.61,20240603,8560,7.94,20250314,3.21,Y,298540,500,73 억,,1275009,N,N,1906,N,00,N
20250404,141025,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9080,-130,5,-1.41,67450060,7412,43.67,9100,9260,9020,11970,6450,9210,9100.12,8.63,0,-1236,9523,9366,9103,8946,8683,9445,9025,74,2760,500,6630,10,1,14765856,1341,8.37,0.39,12,0.05,1085.00,23192.00,16100,20240603,-43.60,8560,20250314,6.07,10180,-10.81,20250115,8560,6.07,20250314,16100,-43.60,20240603,8560,6.07,20250314,3.21,Y,298540,500,73 억,,1275009,N,N,1906,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 161013 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9040 -360 5 -3.83 452515030 50251 299.26 9400 9440 8870 12220 6580 9400 9005.09 8.61 0 -2919 9653 9526 9273 9146 8893 9590 9210 74 2820 500 6760 10 1 14765856 1335 8.33 0.39 12 0.34 1085.00 23192.00 16100 20240603 -43.85 8560 20250314 5.61 10180 -11.20 20250115 8560 5.61 20250314 16100 -43.85 20240603 8560 5.61 20250314 3.18 Y 298540 500 73 억 1271454 N N 4361 N 00 N
3 20250407 151019 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9030 -370 5 -3.94 374953800 41673 248.17 9400 9440 8870 12220 6580 9400 8997.52 8.61 0 -196 9653 9526 9273 9146 8893 9590 9210 74 2820 500 6760 10 1 14765856 1333 8.32 0.39 12 0.28 1085.00 23192.00 16100 20240603 -43.91 8560 20250314 5.49 10180 -11.30 20250115 8560 5.49 20250314 16100 -43.91 20240603 8560 5.49 20250314 3.18 Y 298540 500 73 억 1271454 N N 1691 N 00 N
4 20250407 141017 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 8960 -440 5 -4.68 335816275 37342 222.38 9400 9440 8870 12220 6580 9400 8992.99 8.61 0 -1329 9653 9526 9273 9146 8893 9590 9210 74 2820 500 6760 10 1 14765856 1323 8.26 0.39 12 0.25 1085.00 23192.00 16100 20240603 -44.35 8560 20250314 4.67 10180 -11.98 20250115 8560 4.67 20250314 16100 -44.35 20240603 8560 4.67 20250314 3.18 Y 298540 500 73 억 1271454 N N 1691 N 00 N
5 20250407 131015 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 8970 -430 5 -4.57 286722125 31875 189.82 9400 9440 8870 12220 6580 9400 8995.20 8.61 0 -2544 9653 9526 9273 9146 8893 9590 9210 74 2820 500 6760 10 1 14765856 1324 8.27 0.39 12 0.22 1085.00 23192.00 16100 20240603 -44.29 8560 20250314 4.79 10180 -11.89 20250115 8560 4.79 20250314 16100 -44.29 20240603 8560 4.79 20250314 3.18 Y 298540 500 73 억 1271454 N N 1691 N 00 N
6 20250407 121014 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 8990 -410 5 -4.36 273597615 30413 181.12 9400 9440 8870 12220 6580 9400 8996.07 8.61 0 -1858 9653 9526 9273 9146 8893 9590 9210 74 2820 500 6760 10 1 14765856 1327 8.29 0.39 12 0.21 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 3.18 Y 298540 500 73 억 1271454 N N 1691 N 00 N
7 20250407 111016 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 8980 -420 5 -4.47 246071770 27352 162.89 9400 9440 8870 12220 6580 9400 8996.48 8.61 0 -909 9653 9526 9273 9146 8893 9590 9210 74 2820 500 6760 10 1 14765856 1326 8.28 0.39 12 0.19 1085.00 23192.00 16100 20240603 -44.22 8560 20250314 4.91 10180 -11.79 20250115 8560 4.91 20250314 16100 -44.22 20240603 8560 4.91 20250314 3.18 Y 298540 500 73 억 1271454 N N 1691 N 00 N
8 20250407 101015 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 8940 -460 5 -4.89 201654970 22387 133.32 9400 9440 8870 12220 6580 9400 9007.68 8.61 0 -1473 9653 9526 9273 9146 8893 9590 9210 74 2820 500 6760 10 1 14765856 1320 8.24 0.39 12 0.15 1085.00 23192.00 16100 20240603 -44.47 8560 20250314 4.44 10180 -12.18 20250115 8560 4.44 20250314 16100 -44.47 20240603 8560 4.44 20250314 3.18 Y 298540 500 73 억 1271454 N N 1691 N 00 N
9 20250407 091017 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9130 -270 5 -2.87 23934020 2623 15.62 9400 9440 9000 12220 6580 9400 9124.67 8.61 0 -967 9653 9526 9273 9146 8893 9590 9210 74 2820 500 6760 10 1 14765856 1348 8.41 0.39 12 0.02 1085.00 23192.00 16100 20240603 -43.29 8560 20250314 6.66 10180 -10.31 20250115 8560 6.66 20250314 16100 -43.29 20240603 8560 6.66 20250314 3.18 Y 298540 500 73 억 1271454 N N 1691 N 00 N
10 20250404 161012 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9400 190 2 2.06 153472320 16723 98.52 9100 9400 9020 11970 6450 9210 9177.28 8.63 0 -3538 9523 9366 9103 8946 8683 9445 9025 74 2760 500 6630 10 1 14765856 1388 8.66 0.41 12 0.11 1085.00 23192.00 16100 20240603 -41.61 8560 20250314 9.81 10180 -7.66 20250115 8560 9.81 20250314 16100 -41.61 20240603 8560 9.81 20250314 3.21 Y 298540 500 73 억 1275009 N N 1691 N 00 N
11 20250404 151022 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9240 30 2 0.33 118108210 12933 76.19 9100 9260 9020 11970 6450 9210 9132.31 8.63 0 -2317 9523 9366 9103 8946 8683 9445 9025 74 2760 500 6630 10 1 14765856 1364 8.52 0.40 12 0.09 1085.00 23192.00 16100 20240603 -42.61 8560 20250314 7.94 10180 -9.23 20250115 8560 7.94 20250314 16100 -42.61 20240603 8560 7.94 20250314 3.21 Y 298540 500 73 억 1275009 N N 1906 N 00 N
12 20250404 141025 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9080 -130 5 -1.41 67450060 7412 43.67 9100 9260 9020 11970 6450 9210 9100.12 8.63 0 -1236 9523 9366 9103 8946 8683 9445 9025 74 2760 500 6630 10 1 14765856 1341 8.37 0.39 12 0.05 1085.00 23192.00 16100 20240603 -43.60 8560 20250314 6.07 10180 -10.81 20250115 8560 6.07 20250314 16100 -43.60 20240603 8560 6.07 20250314 3.21 Y 298540 500 73 억 1275009 N N 1906 N 00 N