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
366030/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
20250407,161105,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3820,-280,5,-6.83,281192045,73148,134.39,4090,4090,3770,5330,2870,4100,3844.17,1.75,0,-12759,4246,4172,4026,3952,3806,4210,3990,23,1230,100,2700,5,1,22653850,865,11.01,1.12,12,0.32,347.00,3415.00,7870,20240527,-51.46,3175,20241209,20.31,5640,-32.27,20250116,3610,5.82,20250102,7870,-51.46,20240527,3175,20.31,20241209,4.04,Y,366030,100,22 억,,396196,N,N,1,N,00,N
20250407,151112,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3840,-260,5,-6.34,255607695,66457,122.09,4090,4090,3770,5330,2870,4100,3846.21,1.75,0,-13195,4246,4172,4026,3952,3806,4210,3990,23,1230,100,2700,5,1,22653850,870,11.07,1.12,12,0.29,347.00,3415.00,7870,20240527,-51.21,3175,20241209,20.94,5640,-31.91,20250116,3610,6.37,20250102,7870,-51.21,20240527,3175,20.94,20241209,4.04,Y,366030,100,22 억,,396196,N,N,352,N,00,N
20250407,141110,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3830,-270,5,-6.59,198956130,51837,95.23,4090,4090,3770,5330,2870,4100,3838.11,1.75,0,-9961,4246,4172,4026,3952,3806,4210,3990,23,1230,100,2700,5,1,22653850,868,11.04,1.12,12,0.23,347.00,3415.00,7870,20240527,-51.33,3175,20241209,20.63,5640,-32.09,20250116,3610,6.09,20250102,7870,-51.33,20240527,3175,20.63,20241209,4.04,Y,366030,100,22 억,,396196,N,N,352,N,00,N
20250407,131108,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3835,-265,5,-6.46,177659655,46280,85.03,4090,4090,3770,5330,2870,4100,3838.80,1.75,0,-7867,4246,4172,4026,3952,3806,4210,3990,23,1230,100,2700,5,1,22653850,869,11.05,1.12,12,0.20,347.00,3415.00,7870,20240527,-51.27,3175,20241209,20.79,5640,-32.00,20250116,3610,6.23,20250102,7870,-51.27,20240527,3175,20.79,20241209,4.04,Y,366030,100,22 억,,396196,N,N,352,N,00,N
20250407,121104,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3830,-270,5,-6.59,146600345,38136,70.06,4090,4090,3770,5330,2870,4100,3844.15,1.75,0,-8665,4246,4172,4026,3952,3806,4210,3990,23,1230,100,2700,5,1,22653850,868,11.04,1.12,12,0.17,347.00,3415.00,7870,20240527,-51.33,3175,20241209,20.63,5640,-32.09,20250116,3610,6.09,20250102,7870,-51.33,20240527,3175,20.63,20241209,4.04,Y,366030,100,22 억,,396196,N,N,352,N,00,N
20250407,111108,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3870,-230,5,-5.61,130332035,33901,62.28,4090,4090,3770,5330,2870,4100,3844.49,1.75,0,-8694,4246,4172,4026,3952,3806,4210,3990,23,1230,100,2700,5,1,22653850,877,11.15,1.13,12,0.15,347.00,3415.00,7870,20240527,-50.83,3175,20241209,21.89,5640,-31.38,20250116,3610,7.20,20250102,7870,-50.83,20240527,3175,21.89,20241209,4.04,Y,366030,100,22 억,,396196,N,N,352,N,00,N
20250407,101108,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3800,-300,5,-7.32,111444735,28966,53.22,4090,4090,3770,5330,2870,4100,3847.43,1.75,0,-8751,4246,4172,4026,3952,3806,4210,3990,23,1230,100,2700,5,1,22653850,861,10.95,1.11,12,0.13,347.00,3415.00,7870,20240527,-51.72,3175,20241209,19.69,5640,-32.62,20250116,3610,5.26,20250102,7870,-51.72,20240527,3175,19.69,20241209,4.04,Y,366030,100,22 억,,396196,N,N,352,N,00,N
20250407,091109,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3900,-200,5,-4.88,32596290,8400,15.43,4090,4090,3770,5330,2870,4100,3880.51,1.75,0,165,4246,4172,4026,3952,3806,4210,3990,23,1230,100,2700,5,1,22653850,884,11.24,1.14,12,0.04,347.00,3415.00,7870,20240527,-50.44,3175,20241209,22.83,5640,-30.85,20250116,3610,8.03,20250102,7870,-50.44,20240527,3175,22.83,20241209,4.04,Y,366030,100,22 억,,396196,N,N,352,N,00,N
20250404,161104,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4100,155,2,3.93,217327939,54392,112.62,3885,4100,3880,5120,2765,3945,3995.40,1.65,0,21292,4061,4002,3946,3887,3831,4032,3917,23,1175,100,2600,5,1,22653850,929,11.82,1.20,12,0.24,347.00,3415.00,7870,20240527,-47.90,3175,20241209,29.13,5640,-27.30,20250116,3610,13.57,20250102,7870,-47.90,20240527,3175,29.13,20241209,4.03,Y,366030,100,22 억,,374918,N,N,352,N,00,N
20250404,151115,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4085,140,2,3.55,198004914,49670,102.85,3885,4085,3880,5120,2765,3945,3986.41,1.65,0,20329,4061,4002,3946,3887,3831,4032,3917,23,1175,100,2600,5,1,22653850,925,11.77,1.20,12,0.22,347.00,3415.00,7870,20240527,-48.09,3175,20241209,28.66,5640,-27.57,20250116,3610,13.16,20250102,7870,-48.09,20240527,3175,28.66,20241209,4.03,Y,366030,100,22 억,,374918,N,N,0,N,00,N
20250404,141118,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4020,75,2,1.90,171585394,43138,89.32,3885,4065,3880,5120,2765,3945,3977.59,1.65,0,17786,4061,4002,3946,3887,3831,4032,3917,23,1175,100,2600,5,1,22653850,911,11.59,1.18,12,0.19,347.00,3415.00,7870,20240527,-48.92,3175,20241209,26.61,5640,-28.72,20250116,3610,11.36,20250102,7870,-48.92,20240527,3175,26.61,20241209,4.03,Y,366030,100,22 억,,374918,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 20250407 161105 57 100.00 KOSDAQ 섬유·의류 N N N N N 3820 -280 5 -6.83 281192045 73148 134.39 4090 4090 3770 5330 2870 4100 3844.17 1.75 0 -12759 4246 4172 4026 3952 3806 4210 3990 23 1230 100 2700 5 1 22653850 865 11.01 1.12 12 0.32 347.00 3415.00 7870 20240527 -51.46 3175 20241209 20.31 5640 -32.27 20250116 3610 5.82 20250102 7870 -51.46 20240527 3175 20.31 20241209 4.04 Y 366030 100 22 억 396196 N N 1 N 00 N
3 20250407 151112 57 100.00 KOSDAQ 섬유·의류 N N N N N 3840 -260 5 -6.34 255607695 66457 122.09 4090 4090 3770 5330 2870 4100 3846.21 1.75 0 -13195 4246 4172 4026 3952 3806 4210 3990 23 1230 100 2700 5 1 22653850 870 11.07 1.12 12 0.29 347.00 3415.00 7870 20240527 -51.21 3175 20241209 20.94 5640 -31.91 20250116 3610 6.37 20250102 7870 -51.21 20240527 3175 20.94 20241209 4.04 Y 366030 100 22 억 396196 N N 352 N 00 N
4 20250407 141110 57 100.00 KOSDAQ 섬유·의류 N N N N N 3830 -270 5 -6.59 198956130 51837 95.23 4090 4090 3770 5330 2870 4100 3838.11 1.75 0 -9961 4246 4172 4026 3952 3806 4210 3990 23 1230 100 2700 5 1 22653850 868 11.04 1.12 12 0.23 347.00 3415.00 7870 20240527 -51.33 3175 20241209 20.63 5640 -32.09 20250116 3610 6.09 20250102 7870 -51.33 20240527 3175 20.63 20241209 4.04 Y 366030 100 22 억 396196 N N 352 N 00 N
5 20250407 131108 57 100.00 KOSDAQ 섬유·의류 N N N N N 3835 -265 5 -6.46 177659655 46280 85.03 4090 4090 3770 5330 2870 4100 3838.80 1.75 0 -7867 4246 4172 4026 3952 3806 4210 3990 23 1230 100 2700 5 1 22653850 869 11.05 1.12 12 0.20 347.00 3415.00 7870 20240527 -51.27 3175 20241209 20.79 5640 -32.00 20250116 3610 6.23 20250102 7870 -51.27 20240527 3175 20.79 20241209 4.04 Y 366030 100 22 억 396196 N N 352 N 00 N
6 20250407 121104 57 100.00 KOSDAQ 섬유·의류 N N N N N 3830 -270 5 -6.59 146600345 38136 70.06 4090 4090 3770 5330 2870 4100 3844.15 1.75 0 -8665 4246 4172 4026 3952 3806 4210 3990 23 1230 100 2700 5 1 22653850 868 11.04 1.12 12 0.17 347.00 3415.00 7870 20240527 -51.33 3175 20241209 20.63 5640 -32.09 20250116 3610 6.09 20250102 7870 -51.33 20240527 3175 20.63 20241209 4.04 Y 366030 100 22 억 396196 N N 352 N 00 N
7 20250407 111108 57 100.00 KOSDAQ 섬유·의류 N N N N N 3870 -230 5 -5.61 130332035 33901 62.28 4090 4090 3770 5330 2870 4100 3844.49 1.75 0 -8694 4246 4172 4026 3952 3806 4210 3990 23 1230 100 2700 5 1 22653850 877 11.15 1.13 12 0.15 347.00 3415.00 7870 20240527 -50.83 3175 20241209 21.89 5640 -31.38 20250116 3610 7.20 20250102 7870 -50.83 20240527 3175 21.89 20241209 4.04 Y 366030 100 22 억 396196 N N 352 N 00 N
8 20250407 101108 57 100.00 KOSDAQ 섬유·의류 N N N N N 3800 -300 5 -7.32 111444735 28966 53.22 4090 4090 3770 5330 2870 4100 3847.43 1.75 0 -8751 4246 4172 4026 3952 3806 4210 3990 23 1230 100 2700 5 1 22653850 861 10.95 1.11 12 0.13 347.00 3415.00 7870 20240527 -51.72 3175 20241209 19.69 5640 -32.62 20250116 3610 5.26 20250102 7870 -51.72 20240527 3175 19.69 20241209 4.04 Y 366030 100 22 억 396196 N N 352 N 00 N
9 20250407 091109 57 100.00 KOSDAQ 섬유·의류 N N N N N 3900 -200 5 -4.88 32596290 8400 15.43 4090 4090 3770 5330 2870 4100 3880.51 1.75 0 165 4246 4172 4026 3952 3806 4210 3990 23 1230 100 2700 5 1 22653850 884 11.24 1.14 12 0.04 347.00 3415.00 7870 20240527 -50.44 3175 20241209 22.83 5640 -30.85 20250116 3610 8.03 20250102 7870 -50.44 20240527 3175 22.83 20241209 4.04 Y 366030 100 22 억 396196 N N 352 N 00 N
10 20250404 161104 57 100.00 KOSDAQ 섬유·의류 N N N N N 4100 155 2 3.93 217327939 54392 112.62 3885 4100 3880 5120 2765 3945 3995.40 1.65 0 21292 4061 4002 3946 3887 3831 4032 3917 23 1175 100 2600 5 1 22653850 929 11.82 1.20 12 0.24 347.00 3415.00 7870 20240527 -47.90 3175 20241209 29.13 5640 -27.30 20250116 3610 13.57 20250102 7870 -47.90 20240527 3175 29.13 20241209 4.03 Y 366030 100 22 억 374918 N N 352 N 00 N
11 20250404 151115 57 100.00 KOSDAQ 섬유·의류 N N N N N 4085 140 2 3.55 198004914 49670 102.85 3885 4085 3880 5120 2765 3945 3986.41 1.65 0 20329 4061 4002 3946 3887 3831 4032 3917 23 1175 100 2600 5 1 22653850 925 11.77 1.20 12 0.22 347.00 3415.00 7870 20240527 -48.09 3175 20241209 28.66 5640 -27.57 20250116 3610 13.16 20250102 7870 -48.09 20240527 3175 28.66 20241209 4.03 Y 366030 100 22 억 374918 N N 0 N 00 N
12 20250404 141118 57 100.00 KOSDAQ 섬유·의류 N N N N N 4020 75 2 1.90 171585394 43138 89.32 3885 4065 3880 5120 2765 3945 3977.59 1.65 0 17786 4061 4002 3946 3887 3831 4032 3917 23 1175 100 2600 5 1 22653850 911 11.59 1.18 12 0.19 347.00 3415.00 7870 20240527 -48.92 3175 20241209 26.61 5640 -28.72 20250116 3610 11.36 20250102 7870 -48.92 20240527 3175 26.61 20241209 4.03 Y 366030 100 22 억 374918 N N 0 N 00 N