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
083550/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
20250411,160631,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2865,40,2,1.42,55977270,19713,145.44,2835,2900,2790,3670,1980,2825,2839.61,2.46,0,-4019,2961,2892,2811,2742,2661,2927,2777,62,845,500,1750,5,1,12374226,355,-16.10,0.29,12,0.16,-178.00,10037.00,5253,20240819,-45.46,2483,20241210,15.38,3840,-25.39,20250113,2685,6.70,20250409,5500,-47.91,20240819,2600,10.19,20241210,2.03,Y,083550,500,61 억,,304056,N,N,0,N,00,N
20250411,150637,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2897,72,2,2.55,47854821,16876,124.51,2835,2900,2790,3670,1980,2825,2835.67,2.46,0,-2219,2961,2892,2811,2742,2661,2927,2777,62,845,500,1750,5,1,12374226,358,-16.28,0.29,12,0.14,-178.00,10037.00,5253,20240819,-44.85,2483,20241210,16.67,3840,-24.56,20250113,2685,7.90,20250409,5500,-47.33,20240819,2600,11.42,20241210,2.03,Y,083550,500,61 억,,304056,N,N,0,N,00,N
20250411,140636,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2795,-30,5,-1.06,22303410,7908,58.34,2835,2855,2795,3670,1980,2825,2820.36,2.46,0,-716,2961,2892,2811,2742,2661,2927,2777,62,845,500,1750,5,1,12374226,346,-15.70,0.28,12,0.06,-178.00,10037.00,5253,20240819,-46.79,2483,20241210,12.57,3840,-27.21,20250113,2685,4.10,20250409,5500,-49.18,20240819,2600,7.50,20241210,2.03,Y,083550,500,61 억,,304056,N,N,0,N,00,N
20250411,130638,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2795,-30,5,-1.06,17994215,6370,47.00,2835,2855,2795,3670,1980,2825,2824.84,2.46,0,597,2961,2892,2811,2742,2661,2927,2777,62,845,500,1750,5,1,12374226,346,-15.70,0.28,12,0.05,-178.00,10037.00,5253,20240819,-46.79,2483,20241210,12.57,3840,-27.21,20250113,2685,4.10,20250409,5500,-49.18,20240819,2600,7.50,20241210,2.03,Y,083550,500,61 억,,304056,N,N,0,N,00,N
20250411,120638,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2805,-20,5,-0.71,16465005,5825,42.98,2835,2855,2795,3670,1980,2825,2826.61,2.46,0,885,2961,2892,2811,2742,2661,2927,2777,62,845,500,1750,5,1,12374226,347,-15.76,0.28,12,0.05,-178.00,10037.00,5253,20240819,-46.60,2483,20241210,12.97,3840,-26.95,20250113,2685,4.47,20250409,5500,-49.00,20240819,2600,7.88,20241210,2.03,Y,083550,500,61 억,,304056,N,N,0,N,00,N
20250411,110637,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2805,-20,5,-0.71,13952210,4929,36.37,2835,2855,2795,3670,1980,2825,2830.64,2.46,0,150,2961,2892,2811,2742,2661,2927,2777,62,845,500,1750,5,1,12374226,347,-15.76,0.28,12,0.04,-178.00,10037.00,5253,20240819,-46.60,2483,20241210,12.97,3840,-26.95,20250113,2685,4.47,20250409,5500,-49.00,20240819,2600,7.88,20241210,2.03,Y,083550,500,61 억,,304056,N,N,0,N,00,N
20250411,100638,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2855,30,2,1.06,12648925,4465,32.94,2835,2855,2815,3670,1980,2825,2832.91,2.46,0,265,2961,2892,2811,2742,2661,2927,2777,62,845,500,1750,5,1,12374226,353,-16.04,0.28,12,0.04,-178.00,10037.00,5253,20240819,-45.65,2483,20241210,14.98,3840,-25.65,20250113,2685,6.33,20250409,5500,-48.09,20240819,2600,9.81,20241210,2.03,Y,083550,500,61 억,,304056,N,N,0,N,00,N
20250411,090641,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2815,-10,5,-0.35,4089150,1448,10.68,2835,2835,2815,3670,1980,2825,2824.00,2.46,0,-1273,2961,2892,2811,2742,2661,2927,2777,62,845,500,1750,5,1,12374226,348,-15.81,0.28,12,0.01,-178.00,10037.00,5253,20240819,-46.41,2483,20241210,13.37,3840,-26.69,20250113,2685,4.84,20250409,5500,-48.82,20240819,2600,8.27,20241210,2.03,Y,083550,500,61 억,,304056,N,N,0,N,00,N
20250410,160634,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2825,140,2,5.21,37859375,13541,55.43,2750,2880,2730,3490,1880,2685,2795.91,2.45,0,1207,2851,2767,2726,2642,2601,2747,2622,62,805,500,1660,5,1,12374226,350,-15.87,0.28,12,0.11,-178.00,10037.00,5253,20240819,-46.22,2483,20241210,13.77,3840,-26.43,20250113,2685,5.21,20250409,5500,-48.64,20240819,2600,8.65,20241210,2.03,Y,083550,500,61 억,,302880,N,N,0,N,00,N
20250410,150636,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2810,125,2,4.66,31645505,11331,46.39,2750,2880,2730,3490,1880,2685,2792.83,2.45,0,1758,2851,2767,2726,2642,2601,2747,2622,62,805,500,1660,5,1,12374226,348,-15.79,0.28,12,0.09,-178.00,10037.00,5253,20240819,-46.51,2483,20241210,13.17,3840,-26.82,20250113,2685,4.66,20250409,5500,-48.91,20240819,2600,8.08,20241210,2.03,Y,083550,500,61 억,,302880,N,N,0,N,00,N
20250410,140635,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2800,115,2,4.28,19583970,7070,28.94,2750,2810,2730,3490,1880,2685,2770.01,2.45,0,2764,2851,2767,2726,2642,2601,2747,2622,62,805,500,1660,5,1,12374226,346,-15.73,0.28,12,0.06,-178.00,10037.00,5253,20240819,-46.70,2483,20241210,12.77,3840,-27.08,20250113,2685,4.28,20250409,5500,-49.09,20240819,2600,7.69,20241210,2.03,Y,083550,500,61 억,,302880,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 20250411 160631 57 100.00 KOSDAQ 섬유·의류 N N N N N 2865 40 2 1.42 55977270 19713 145.44 2835 2900 2790 3670 1980 2825 2839.61 2.46 0 -4019 2961 2892 2811 2742 2661 2927 2777 62 845 500 1750 5 1 12374226 355 -16.10 0.29 12 0.16 -178.00 10037.00 5253 20240819 -45.46 2483 20241210 15.38 3840 -25.39 20250113 2685 6.70 20250409 5500 -47.91 20240819 2600 10.19 20241210 2.03 Y 083550 500 61 억 304056 N N 0 N 00 N
3 20250411 150637 57 100.00 KOSDAQ 섬유·의류 N N N N N 2897 72 2 2.55 47854821 16876 124.51 2835 2900 2790 3670 1980 2825 2835.67 2.46 0 -2219 2961 2892 2811 2742 2661 2927 2777 62 845 500 1750 5 1 12374226 358 -16.28 0.29 12 0.14 -178.00 10037.00 5253 20240819 -44.85 2483 20241210 16.67 3840 -24.56 20250113 2685 7.90 20250409 5500 -47.33 20240819 2600 11.42 20241210 2.03 Y 083550 500 61 억 304056 N N 0 N 00 N
4 20250411 140636 57 100.00 KOSDAQ 섬유·의류 N N N N N 2795 -30 5 -1.06 22303410 7908 58.34 2835 2855 2795 3670 1980 2825 2820.36 2.46 0 -716 2961 2892 2811 2742 2661 2927 2777 62 845 500 1750 5 1 12374226 346 -15.70 0.28 12 0.06 -178.00 10037.00 5253 20240819 -46.79 2483 20241210 12.57 3840 -27.21 20250113 2685 4.10 20250409 5500 -49.18 20240819 2600 7.50 20241210 2.03 Y 083550 500 61 억 304056 N N 0 N 00 N
5 20250411 130638 57 100.00 KOSDAQ 섬유·의류 N N N N N 2795 -30 5 -1.06 17994215 6370 47.00 2835 2855 2795 3670 1980 2825 2824.84 2.46 0 597 2961 2892 2811 2742 2661 2927 2777 62 845 500 1750 5 1 12374226 346 -15.70 0.28 12 0.05 -178.00 10037.00 5253 20240819 -46.79 2483 20241210 12.57 3840 -27.21 20250113 2685 4.10 20250409 5500 -49.18 20240819 2600 7.50 20241210 2.03 Y 083550 500 61 억 304056 N N 0 N 00 N
6 20250411 120638 57 100.00 KOSDAQ 섬유·의류 N N N N N 2805 -20 5 -0.71 16465005 5825 42.98 2835 2855 2795 3670 1980 2825 2826.61 2.46 0 885 2961 2892 2811 2742 2661 2927 2777 62 845 500 1750 5 1 12374226 347 -15.76 0.28 12 0.05 -178.00 10037.00 5253 20240819 -46.60 2483 20241210 12.97 3840 -26.95 20250113 2685 4.47 20250409 5500 -49.00 20240819 2600 7.88 20241210 2.03 Y 083550 500 61 억 304056 N N 0 N 00 N
7 20250411 110637 57 100.00 KOSDAQ 섬유·의류 N N N N N 2805 -20 5 -0.71 13952210 4929 36.37 2835 2855 2795 3670 1980 2825 2830.64 2.46 0 150 2961 2892 2811 2742 2661 2927 2777 62 845 500 1750 5 1 12374226 347 -15.76 0.28 12 0.04 -178.00 10037.00 5253 20240819 -46.60 2483 20241210 12.97 3840 -26.95 20250113 2685 4.47 20250409 5500 -49.00 20240819 2600 7.88 20241210 2.03 Y 083550 500 61 억 304056 N N 0 N 00 N
8 20250411 100638 57 100.00 KOSDAQ 섬유·의류 N N N N N 2855 30 2 1.06 12648925 4465 32.94 2835 2855 2815 3670 1980 2825 2832.91 2.46 0 265 2961 2892 2811 2742 2661 2927 2777 62 845 500 1750 5 1 12374226 353 -16.04 0.28 12 0.04 -178.00 10037.00 5253 20240819 -45.65 2483 20241210 14.98 3840 -25.65 20250113 2685 6.33 20250409 5500 -48.09 20240819 2600 9.81 20241210 2.03 Y 083550 500 61 억 304056 N N 0 N 00 N
9 20250411 090641 57 100.00 KOSDAQ 섬유·의류 N N N N N 2815 -10 5 -0.35 4089150 1448 10.68 2835 2835 2815 3670 1980 2825 2824.00 2.46 0 -1273 2961 2892 2811 2742 2661 2927 2777 62 845 500 1750 5 1 12374226 348 -15.81 0.28 12 0.01 -178.00 10037.00 5253 20240819 -46.41 2483 20241210 13.37 3840 -26.69 20250113 2685 4.84 20250409 5500 -48.82 20240819 2600 8.27 20241210 2.03 Y 083550 500 61 억 304056 N N 0 N 00 N
10 20250410 160634 57 100.00 KOSDAQ 섬유·의류 N N N N N 2825 140 2 5.21 37859375 13541 55.43 2750 2880 2730 3490 1880 2685 2795.91 2.45 0 1207 2851 2767 2726 2642 2601 2747 2622 62 805 500 1660 5 1 12374226 350 -15.87 0.28 12 0.11 -178.00 10037.00 5253 20240819 -46.22 2483 20241210 13.77 3840 -26.43 20250113 2685 5.21 20250409 5500 -48.64 20240819 2600 8.65 20241210 2.03 Y 083550 500 61 억 302880 N N 0 N 00 N
11 20250410 150636 57 100.00 KOSDAQ 섬유·의류 N N N N N 2810 125 2 4.66 31645505 11331 46.39 2750 2880 2730 3490 1880 2685 2792.83 2.45 0 1758 2851 2767 2726 2642 2601 2747 2622 62 805 500 1660 5 1 12374226 348 -15.79 0.28 12 0.09 -178.00 10037.00 5253 20240819 -46.51 2483 20241210 13.17 3840 -26.82 20250113 2685 4.66 20250409 5500 -48.91 20240819 2600 8.08 20241210 2.03 Y 083550 500 61 억 302880 N N 0 N 00 N
12 20250410 140635 57 100.00 KOSDAQ 섬유·의류 N N N N N 2800 115 2 4.28 19583970 7070 28.94 2750 2810 2730 3490 1880 2685 2770.01 2.45 0 2764 2851 2767 2726 2642 2601 2747 2622 62 805 500 1660 5 1 12374226 346 -15.73 0.28 12 0.06 -178.00 10037.00 5253 20240819 -46.70 2483 20241210 12.77 3840 -27.08 20250113 2685 4.28 20250409 5500 -49.09 20240819 2600 7.69 20241210 2.03 Y 083550 500 61 억 302880 N N 0 N 00 N