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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160405,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,742,42,2,6.00,1406396752,1973451,167.37,690,742,678,910,490,700,712.59,1.49,0,-9831,734,717,693,676,652,725,684,485,210,500,420,1,1,96950558,719,185.50,1.27,12,2.04,4.00,584.00,1890,20240725,-60.74,540,20241115,37.41,747,-0.67,20250122,576,28.82,20250331,2110,-64.83,20240411,540,37.41,20241115,0.51,Y,033340,500,484 억,,1440680,N,N,22263,N,00,N
20250411,150408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,737,37,2,5.29,1282062625,1804786,153.07,690,738,678,910,490,700,710.37,1.49,0,-7223,734,717,693,676,652,725,684,485,210,500,420,1,1,96950558,715,184.25,1.26,12,1.86,4.00,584.00,1890,20240725,-61.01,540,20241115,36.48,747,-1.34,20250122,576,27.95,20250331,2110,-65.07,20240411,540,36.48,20241115,0.51,Y,033340,500,484 억,,1440680,N,N,14404,N,00,N
20250411,140408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,723,23,2,3.29,975525302,1383967,117.38,690,729,678,910,490,700,704.88,1.49,0,-110004,734,717,693,676,652,725,684,485,210,500,420,1,1,96950558,701,180.75,1.24,12,1.43,4.00,584.00,1890,20240725,-61.75,540,20241115,33.89,747,-3.21,20250122,576,25.52,20250331,2110,-65.73,20240411,540,33.89,20241115,0.51,Y,033340,500,484 억,,1440680,N,N,14404,N,00,N
20250411,130409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,709,9,2,1.29,527303502,761422,64.58,690,712,678,910,490,700,692.52,1.49,0,-139652,734,717,693,676,652,725,684,485,210,500,420,1,1,96950558,687,177.25,1.21,12,0.79,4.00,584.00,1890,20240725,-62.49,540,20241115,31.30,747,-5.09,20250122,576,23.09,20250331,2110,-66.40,20240411,540,31.30,20241115,0.51,Y,033340,500,484 억,,1440680,N,N,14404,N,00,N
20250411,120409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,698,-2,5,-0.29,382971902,557045,47.24,690,710,678,910,490,700,687.51,1.49,0,-102572,734,717,693,676,652,725,684,485,210,500,420,1,1,96950558,677,174.50,1.20,12,0.57,4.00,584.00,1890,20240725,-63.07,540,20241115,29.26,747,-6.56,20250122,576,21.18,20250331,2110,-66.92,20240411,540,29.26,20241115,0.51,Y,033340,500,484 억,,1440680,N,N,14404,N,00,N
20250411,110407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,688,-12,5,-1.71,327926604,477089,40.46,690,710,678,910,490,700,687.35,1.49,0,-119673,734,717,693,676,652,725,684,485,210,500,420,1,1,96950558,667,172.00,1.18,12,0.49,4.00,584.00,1890,20240725,-63.60,540,20241115,27.41,747,-7.90,20250122,576,19.44,20250331,2110,-67.39,20240411,540,27.41,20241115,0.51,Y,033340,500,484 억,,1440680,N,N,14404,N,00,N
20250411,100408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,689,-11,5,-1.57,256637147,373120,31.64,690,710,678,910,490,700,687.81,1.49,0,-71555,734,717,693,676,652,725,684,485,210,500,420,1,1,96950558,668,172.25,1.18,12,0.38,4.00,584.00,1890,20240725,-63.54,540,20241115,27.59,747,-7.76,20250122,576,19.62,20250331,2110,-67.35,20240411,540,27.59,20241115,0.51,Y,033340,500,484 억,,1440680,N,N,14404,N,00,N
20250411,090411,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,696,-4,5,-0.57,48271767,68891,5.84,690,710,690,910,490,700,700.70,1.49,0,1863,734,717,693,676,652,725,684,485,210,500,420,1,1,96950558,675,174.00,1.19,12,0.07,4.00,584.00,1890,20240725,-63.17,540,20241115,28.89,747,-6.83,20250122,576,20.83,20250331,2110,-67.01,20240411,540,28.89,20241115,0.51,Y,033340,500,484 억,,1440680,N,N,14404,N,00,N
20250410,160407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,700,42,2,6.38,795531491,1152103,171.74,675,710,669,855,461,658,690.49,1.31,0,145402,709,683,668,642,627,676,635,485,197,500,390,1,1,96950558,679,175.00,1.20,12,1.19,4.00,584.00,1890,20240725,-62.96,540,20241115,29.63,747,-6.29,20250122,576,21.53,20250331,2110,-66.82,20240411,540,29.63,20241115,0.52,Y,033340,500,484 억,,1268859,N,N,14404,N,00,N
20250410,150408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,691,33,2,5.02,748939812,1085194,161.76,675,710,669,855,461,658,690.14,1.31,0,150495,709,683,668,642,627,676,635,485,197,500,390,1,1,96950558,670,172.75,1.18,12,1.12,4.00,584.00,1890,20240725,-63.44,540,20241115,27.96,747,-7.50,20250122,576,19.97,20250331,2110,-67.25,20240411,540,27.96,20241115,0.52,Y,033340,500,484 억,,1268859,N,N,588,N,00,N
20250410,140407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,694,36,2,5.47,717921100,1040135,155.05,675,710,669,855,461,658,690.22,1.31,0,141633,709,683,668,642,627,676,635,485,197,500,390,1,1,96950558,673,173.50,1.19,12,1.07,4.00,584.00,1890,20240725,-63.28,540,20241115,28.52,747,-7.10,20250122,576,20.49,20250331,2110,-67.11,20240411,540,28.52,20241115,0.52,Y,033340,500,484 억,,1268859,N,N,588,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 20250411 160405 57 100.00 KOSDAQ 섬유·의류 N N N N N 742 42 2 6.00 1406396752 1973451 167.37 690 742 678 910 490 700 712.59 1.49 0 -9831 734 717 693 676 652 725 684 485 210 500 420 1 1 96950558 719 185.50 1.27 12 2.04 4.00 584.00 1890 20240725 -60.74 540 20241115 37.41 747 -0.67 20250122 576 28.82 20250331 2110 -64.83 20240411 540 37.41 20241115 0.51 Y 033340 500 484 억 1440680 N N 22263 N 00 N
3 20250411 150408 57 100.00 KOSDAQ 섬유·의류 N N N N N 737 37 2 5.29 1282062625 1804786 153.07 690 738 678 910 490 700 710.37 1.49 0 -7223 734 717 693 676 652 725 684 485 210 500 420 1 1 96950558 715 184.25 1.26 12 1.86 4.00 584.00 1890 20240725 -61.01 540 20241115 36.48 747 -1.34 20250122 576 27.95 20250331 2110 -65.07 20240411 540 36.48 20241115 0.51 Y 033340 500 484 억 1440680 N N 14404 N 00 N
4 20250411 140408 57 100.00 KOSDAQ 섬유·의류 N N N N N 723 23 2 3.29 975525302 1383967 117.38 690 729 678 910 490 700 704.88 1.49 0 -110004 734 717 693 676 652 725 684 485 210 500 420 1 1 96950558 701 180.75 1.24 12 1.43 4.00 584.00 1890 20240725 -61.75 540 20241115 33.89 747 -3.21 20250122 576 25.52 20250331 2110 -65.73 20240411 540 33.89 20241115 0.51 Y 033340 500 484 억 1440680 N N 14404 N 00 N
5 20250411 130409 57 100.00 KOSDAQ 섬유·의류 N N N N N 709 9 2 1.29 527303502 761422 64.58 690 712 678 910 490 700 692.52 1.49 0 -139652 734 717 693 676 652 725 684 485 210 500 420 1 1 96950558 687 177.25 1.21 12 0.79 4.00 584.00 1890 20240725 -62.49 540 20241115 31.30 747 -5.09 20250122 576 23.09 20250331 2110 -66.40 20240411 540 31.30 20241115 0.51 Y 033340 500 484 억 1440680 N N 14404 N 00 N
6 20250411 120409 57 100.00 KOSDAQ 섬유·의류 N N N N N 698 -2 5 -0.29 382971902 557045 47.24 690 710 678 910 490 700 687.51 1.49 0 -102572 734 717 693 676 652 725 684 485 210 500 420 1 1 96950558 677 174.50 1.20 12 0.57 4.00 584.00 1890 20240725 -63.07 540 20241115 29.26 747 -6.56 20250122 576 21.18 20250331 2110 -66.92 20240411 540 29.26 20241115 0.51 Y 033340 500 484 억 1440680 N N 14404 N 00 N
7 20250411 110407 57 100.00 KOSDAQ 섬유·의류 N N N N N 688 -12 5 -1.71 327926604 477089 40.46 690 710 678 910 490 700 687.35 1.49 0 -119673 734 717 693 676 652 725 684 485 210 500 420 1 1 96950558 667 172.00 1.18 12 0.49 4.00 584.00 1890 20240725 -63.60 540 20241115 27.41 747 -7.90 20250122 576 19.44 20250331 2110 -67.39 20240411 540 27.41 20241115 0.51 Y 033340 500 484 억 1440680 N N 14404 N 00 N
8 20250411 100408 57 100.00 KOSDAQ 섬유·의류 N N N N N 689 -11 5 -1.57 256637147 373120 31.64 690 710 678 910 490 700 687.81 1.49 0 -71555 734 717 693 676 652 725 684 485 210 500 420 1 1 96950558 668 172.25 1.18 12 0.38 4.00 584.00 1890 20240725 -63.54 540 20241115 27.59 747 -7.76 20250122 576 19.62 20250331 2110 -67.35 20240411 540 27.59 20241115 0.51 Y 033340 500 484 억 1440680 N N 14404 N 00 N
9 20250411 090411 57 100.00 KOSDAQ 섬유·의류 N N N N N 696 -4 5 -0.57 48271767 68891 5.84 690 710 690 910 490 700 700.70 1.49 0 1863 734 717 693 676 652 725 684 485 210 500 420 1 1 96950558 675 174.00 1.19 12 0.07 4.00 584.00 1890 20240725 -63.17 540 20241115 28.89 747 -6.83 20250122 576 20.83 20250331 2110 -67.01 20240411 540 28.89 20241115 0.51 Y 033340 500 484 억 1440680 N N 14404 N 00 N
10 20250410 160407 57 100.00 KOSDAQ 섬유·의류 N N N N N 700 42 2 6.38 795531491 1152103 171.74 675 710 669 855 461 658 690.49 1.31 0 145402 709 683 668 642 627 676 635 485 197 500 390 1 1 96950558 679 175.00 1.20 12 1.19 4.00 584.00 1890 20240725 -62.96 540 20241115 29.63 747 -6.29 20250122 576 21.53 20250331 2110 -66.82 20240411 540 29.63 20241115 0.52 Y 033340 500 484 억 1268859 N N 14404 N 00 N
11 20250410 150408 57 100.00 KOSDAQ 섬유·의류 N N N N N 691 33 2 5.02 748939812 1085194 161.76 675 710 669 855 461 658 690.14 1.31 0 150495 709 683 668 642 627 676 635 485 197 500 390 1 1 96950558 670 172.75 1.18 12 1.12 4.00 584.00 1890 20240725 -63.44 540 20241115 27.96 747 -7.50 20250122 576 19.97 20250331 2110 -67.25 20240411 540 27.96 20241115 0.52 Y 033340 500 484 억 1268859 N N 588 N 00 N
12 20250410 140407 57 100.00 KOSDAQ 섬유·의류 N N N N N 694 36 2 5.47 717921100 1040135 155.05 675 710 669 855 461 658 690.22 1.31 0 141633 709 683 668 642 627 676 635 485 197 500 390 1 1 96950558 673 173.50 1.19 12 1.07 4.00 584.00 1890 20240725 -63.28 540 20241115 28.52 747 -7.10 20250122 576 20.49 20250331 2110 -67.11 20240411 540 28.52 20241115 0.52 Y 033340 500 484 억 1268859 N N 588 N 00 N