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
145170/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
20250411,160816,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5380,180,2,3.46,370466850,70553,84.29,5190,5380,5050,6760,3640,5200,5250.79,1.27,0,-2727,5360,5280,5140,5060,4920,5320,5100,86,1560,500,3220,10,1,16908405,910,-5.10,0.57,12,0.42,-1055.00,9406.00,35417,20240524,-84.81,4785,20250409,12.43,8900,-39.55,20250108,4785,12.43,20250409,67800,-92.06,20240524,4785,12.43,20250409,2.24,Y,145170,500,85 억,,214262,N,N,13781,N,00,N
20250411,150824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5320,120,2,2.31,340439970,64960,77.60,5190,5340,5050,6760,3640,5200,5240.76,1.27,0,-3396,5360,5280,5140,5060,4920,5320,5100,86,1560,500,3220,10,1,16908405,900,-5.04,0.57,12,0.38,-1055.00,9406.00,35417,20240524,-84.98,4785,20250409,11.18,8900,-40.22,20250108,4785,11.18,20250409,67800,-92.15,20240524,4785,11.18,20250409,2.24,Y,145170,500,85 억,,214262,N,N,954,N,00,N
20250411,140822,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5310,110,2,2.12,245995480,47149,56.33,5190,5310,5050,6760,3640,5200,5217.41,1.27,0,-26,5360,5280,5140,5060,4920,5320,5100,86,1560,500,3220,10,1,16908405,898,-5.03,0.56,12,0.28,-1055.00,9406.00,35417,20240524,-85.01,4785,20250409,10.97,8900,-40.34,20250108,4785,10.97,20250409,67800,-92.17,20240524,4785,10.97,20250409,2.24,Y,145170,500,85 억,,214262,N,N,954,N,00,N
20250411,130824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5260,60,2,1.15,216777580,41622,49.72,5190,5290,5050,6760,3640,5200,5208.25,1.27,0,1041,5360,5280,5140,5060,4920,5320,5100,86,1560,500,3220,10,1,16908405,889,-4.99,0.56,12,0.25,-1055.00,9406.00,35417,20240524,-85.15,4785,20250409,9.93,8900,-40.90,20250108,4785,9.93,20250409,67800,-92.24,20240524,4785,9.93,20250409,2.24,Y,145170,500,85 억,,214262,N,N,954,N,00,N
20250411,120825,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5240,40,2,0.77,157613250,30390,36.31,5190,5250,5050,6760,3640,5200,5186.35,1.27,0,2842,5360,5280,5140,5060,4920,5320,5100,86,1560,500,3220,10,1,16908405,886,-4.97,0.56,12,0.18,-1055.00,9406.00,35417,20240524,-85.20,4785,20250409,9.51,8900,-41.12,20250108,4785,9.51,20250409,67800,-92.27,20240524,4785,9.51,20250409,2.24,Y,145170,500,85 억,,214262,N,N,954,N,00,N
20250411,110824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5210,10,2,0.19,117598070,22745,27.17,5190,5230,5050,6760,3640,5200,5170.28,1.27,0,2209,5360,5280,5140,5060,4920,5320,5100,86,1560,500,3220,10,1,16908405,881,-4.94,0.55,12,0.13,-1055.00,9406.00,35417,20240524,-85.29,4785,20250409,8.88,8900,-41.46,20250108,4785,8.88,20250409,67800,-92.32,20240524,4785,8.88,20250409,2.24,Y,145170,500,85 억,,214262,N,N,954,N,00,N
20250411,100826,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5130,-70,5,-1.35,76168630,14787,17.67,5190,5190,5050,6760,3640,5200,5151.05,1.27,0,2644,5360,5280,5140,5060,4920,5320,5100,86,1560,500,3220,10,1,16908405,867,-4.86,0.55,12,0.09,-1055.00,9406.00,35417,20240524,-85.52,4785,20250409,7.21,8900,-42.36,20250108,4785,7.21,20250409,67800,-92.43,20240524,4785,7.21,20250409,2.24,Y,145170,500,85 억,,214262,N,N,954,N,00,N
20250411,090828,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5150,-50,5,-0.96,18981660,3678,4.39,5190,5190,5050,6760,3640,5200,5160.86,1.27,0,-262,5360,5280,5140,5060,4920,5320,5100,86,1560,500,3220,10,1,16908405,871,-4.88,0.55,12,0.02,-1055.00,9406.00,35417,20240524,-85.46,4785,20250409,7.63,8900,-42.13,20250108,4785,7.63,20250409,67800,-92.40,20240524,4785,7.63,20250409,2.24,Y,145170,500,85 억,,214262,N,N,954,N,00,N
20250410,160819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5200,395,2,8.22,429849070,83706,89.99,5000,5220,5000,6240,3365,4805,5135.22,0.95,0,42081,5545,5175,4980,4610,4415,5077,4512,86,1435,500,2970,10,1,16908405,879,-4.93,0.55,12,0.50,-1055.00,9406.00,35417,20240524,-85.32,4785,20250409,8.67,8900,-41.57,20250108,4785,8.67,20250409,67800,-92.33,20240524,4785,8.67,20250409,2.27,Y,145170,500,85 억,,161394,N,N,954,N,00,N
20250410,150823,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5200,395,2,8.22,389847910,76006,81.71,5000,5220,5000,6240,3365,4805,5129.17,0.95,0,41048,5545,5175,4980,4610,4415,5077,4512,86,1435,500,2970,10,1,16908405,879,-4.93,0.55,12,0.45,-1055.00,9406.00,35417,20240524,-85.32,4785,20250409,8.67,8900,-41.57,20250108,4785,8.67,20250409,67800,-92.33,20240524,4785,8.67,20250409,2.27,Y,145170,500,85 억,,161394,N,N,9116,N,00,N
20250410,140820,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5210,405,2,8.43,295096900,57696,62.03,5000,5220,5000,6240,3365,4805,5114.69,0.95,0,29669,5545,5175,4980,4610,4415,5077,4512,86,1435,500,2970,10,1,16908405,881,-4.94,0.55,12,0.34,-1055.00,9406.00,35417,20240524,-85.29,4785,20250409,8.88,8900,-41.46,20250108,4785,8.88,20250409,67800,-92.32,20240524,4785,8.88,20250409,2.27,Y,145170,500,85 억,,161394,N,N,9116,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 160816 57 100.00 KOSDAQ 섬유·의류 N N N N N 5380 180 2 3.46 370466850 70553 84.29 5190 5380 5050 6760 3640 5200 5250.79 1.27 0 -2727 5360 5280 5140 5060 4920 5320 5100 86 1560 500 3220 10 1 16908405 910 -5.10 0.57 12 0.42 -1055.00 9406.00 35417 20240524 -84.81 4785 20250409 12.43 8900 -39.55 20250108 4785 12.43 20250409 67800 -92.06 20240524 4785 12.43 20250409 2.24 Y 145170 500 85 억 214262 N N 13781 N 00 N
3 20250411 150824 57 100.00 KOSDAQ 섬유·의류 N N N N N 5320 120 2 2.31 340439970 64960 77.60 5190 5340 5050 6760 3640 5200 5240.76 1.27 0 -3396 5360 5280 5140 5060 4920 5320 5100 86 1560 500 3220 10 1 16908405 900 -5.04 0.57 12 0.38 -1055.00 9406.00 35417 20240524 -84.98 4785 20250409 11.18 8900 -40.22 20250108 4785 11.18 20250409 67800 -92.15 20240524 4785 11.18 20250409 2.24 Y 145170 500 85 억 214262 N N 954 N 00 N
4 20250411 140822 57 100.00 KOSDAQ 섬유·의류 N N N N N 5310 110 2 2.12 245995480 47149 56.33 5190 5310 5050 6760 3640 5200 5217.41 1.27 0 -26 5360 5280 5140 5060 4920 5320 5100 86 1560 500 3220 10 1 16908405 898 -5.03 0.56 12 0.28 -1055.00 9406.00 35417 20240524 -85.01 4785 20250409 10.97 8900 -40.34 20250108 4785 10.97 20250409 67800 -92.17 20240524 4785 10.97 20250409 2.24 Y 145170 500 85 억 214262 N N 954 N 00 N
5 20250411 130824 57 100.00 KOSDAQ 섬유·의류 N N N N N 5260 60 2 1.15 216777580 41622 49.72 5190 5290 5050 6760 3640 5200 5208.25 1.27 0 1041 5360 5280 5140 5060 4920 5320 5100 86 1560 500 3220 10 1 16908405 889 -4.99 0.56 12 0.25 -1055.00 9406.00 35417 20240524 -85.15 4785 20250409 9.93 8900 -40.90 20250108 4785 9.93 20250409 67800 -92.24 20240524 4785 9.93 20250409 2.24 Y 145170 500 85 억 214262 N N 954 N 00 N
6 20250411 120825 57 100.00 KOSDAQ 섬유·의류 N N N N N 5240 40 2 0.77 157613250 30390 36.31 5190 5250 5050 6760 3640 5200 5186.35 1.27 0 2842 5360 5280 5140 5060 4920 5320 5100 86 1560 500 3220 10 1 16908405 886 -4.97 0.56 12 0.18 -1055.00 9406.00 35417 20240524 -85.20 4785 20250409 9.51 8900 -41.12 20250108 4785 9.51 20250409 67800 -92.27 20240524 4785 9.51 20250409 2.24 Y 145170 500 85 억 214262 N N 954 N 00 N
7 20250411 110824 57 100.00 KOSDAQ 섬유·의류 N N N N N 5210 10 2 0.19 117598070 22745 27.17 5190 5230 5050 6760 3640 5200 5170.28 1.27 0 2209 5360 5280 5140 5060 4920 5320 5100 86 1560 500 3220 10 1 16908405 881 -4.94 0.55 12 0.13 -1055.00 9406.00 35417 20240524 -85.29 4785 20250409 8.88 8900 -41.46 20250108 4785 8.88 20250409 67800 -92.32 20240524 4785 8.88 20250409 2.24 Y 145170 500 85 억 214262 N N 954 N 00 N
8 20250411 100826 57 100.00 KOSDAQ 섬유·의류 N N N N N 5130 -70 5 -1.35 76168630 14787 17.67 5190 5190 5050 6760 3640 5200 5151.05 1.27 0 2644 5360 5280 5140 5060 4920 5320 5100 86 1560 500 3220 10 1 16908405 867 -4.86 0.55 12 0.09 -1055.00 9406.00 35417 20240524 -85.52 4785 20250409 7.21 8900 -42.36 20250108 4785 7.21 20250409 67800 -92.43 20240524 4785 7.21 20250409 2.24 Y 145170 500 85 억 214262 N N 954 N 00 N
9 20250411 090828 57 100.00 KOSDAQ 섬유·의류 N N N N N 5150 -50 5 -0.96 18981660 3678 4.39 5190 5190 5050 6760 3640 5200 5160.86 1.27 0 -262 5360 5280 5140 5060 4920 5320 5100 86 1560 500 3220 10 1 16908405 871 -4.88 0.55 12 0.02 -1055.00 9406.00 35417 20240524 -85.46 4785 20250409 7.63 8900 -42.13 20250108 4785 7.63 20250409 67800 -92.40 20240524 4785 7.63 20250409 2.24 Y 145170 500 85 억 214262 N N 954 N 00 N
10 20250410 160819 57 100.00 KOSDAQ 섬유·의류 N N N N N 5200 395 2 8.22 429849070 83706 89.99 5000 5220 5000 6240 3365 4805 5135.22 0.95 0 42081 5545 5175 4980 4610 4415 5077 4512 86 1435 500 2970 10 1 16908405 879 -4.93 0.55 12 0.50 -1055.00 9406.00 35417 20240524 -85.32 4785 20250409 8.67 8900 -41.57 20250108 4785 8.67 20250409 67800 -92.33 20240524 4785 8.67 20250409 2.27 Y 145170 500 85 억 161394 N N 954 N 00 N
11 20250410 150823 57 100.00 KOSDAQ 섬유·의류 N N N N N 5200 395 2 8.22 389847910 76006 81.71 5000 5220 5000 6240 3365 4805 5129.17 0.95 0 41048 5545 5175 4980 4610 4415 5077 4512 86 1435 500 2970 10 1 16908405 879 -4.93 0.55 12 0.45 -1055.00 9406.00 35417 20240524 -85.32 4785 20250409 8.67 8900 -41.57 20250108 4785 8.67 20250409 67800 -92.33 20240524 4785 8.67 20250409 2.27 Y 145170 500 85 억 161394 N N 9116 N 00 N
12 20250410 140820 57 100.00 KOSDAQ 섬유·의류 N N N N N 5210 405 2 8.43 295096900 57696 62.03 5000 5220 5000 6240 3365 4805 5114.69 0.95 0 29669 5545 5175 4980 4610 4415 5077 4512 86 1435 500 2970 10 1 16908405 881 -4.94 0.55 12 0.34 -1055.00 9406.00 35417 20240524 -85.29 4785 20250409 8.88 8900 -41.46 20250108 4785 8.88 20250409 67800 -92.32 20240524 4785 8.88 20250409 2.27 Y 145170 500 85 억 161394 N N 9116 N 00 N