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
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
20250411,161036,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9400,120,2,1.29,155934225,16855,35.02,9230,9400,9080,12060,6500,9280,9251.51,8.66,0,3149,9500,9390,9180,9070,8860,9445,9125,74,2780,500,6680,10,1,14765856,1388,8.66,0.41,12,0.11,1085.00,23192.00,16100,20240603,-41.61,8560,20250314,9.81,10180,-7.66,20250115,8560,9.81,20250314,16100,-41.61,20240603,8560,9.81,20250314,3.12,Y,298540,500,73 억,,1278908,N,N,807,N,00,N
20250411,151045,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9330,50,2,0.54,132281305,14333,29.78,9230,9370,9080,12060,6500,9280,9229.14,8.66,0,3504,9500,9390,9180,9070,8860,9445,9125,74,2780,500,6680,10,1,14765856,1378,8.60,0.40,12,0.10,1085.00,23192.00,16100,20240603,-42.05,8560,20250314,9.00,10180,-8.35,20250115,8560,9.00,20250314,16100,-42.05,20240603,8560,9.00,20250314,3.12,Y,298540,500,73 억,,1278908,N,N,288,N,00,N
20250411,141043,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9300,20,2,0.22,100436645,10918,22.68,9230,9310,9080,12060,6500,9280,9199.18,8.66,0,2296,9500,9390,9180,9070,8860,9445,9125,74,2780,500,6680,10,1,14765856,1373,8.57,0.40,12,0.07,1085.00,23192.00,16100,20240603,-42.24,8560,20250314,8.64,10180,-8.64,20250115,8560,8.64,20250314,16100,-42.24,20240603,8560,8.64,20250314,3.12,Y,298540,500,73 억,,1278908,N,N,288,N,00,N
20250411,131045,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9280,0,3,0.00,78298225,8529,17.72,9230,9280,9080,12060,6500,9280,9180.24,8.66,0,1684,9500,9390,9180,9070,8860,9445,9125,74,2780,500,6680,10,1,14765856,1370,8.55,0.40,12,0.06,1085.00,23192.00,16100,20240603,-42.36,8560,20250314,8.41,10180,-8.84,20250115,8560,8.41,20250314,16100,-42.36,20240603,8560,8.41,20250314,3.12,Y,298540,500,73 억,,1278908,N,N,288,N,00,N
20250411,121046,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9270,-10,5,-0.11,69207705,7547,15.68,9230,9270,9080,12060,6500,9280,9170.23,8.66,0,1117,9500,9390,9180,9070,8860,9445,9125,74,2780,500,6680,10,1,14765856,1369,8.54,0.40,12,0.05,1085.00,23192.00,16100,20240603,-42.42,8560,20250314,8.29,10180,-8.94,20250115,8560,8.29,20250314,16100,-42.42,20240603,8560,8.29,20250314,3.12,Y,298540,500,73 억,,1278908,N,N,288,N,00,N
20250411,111045,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9190,-90,5,-0.97,47536595,5199,10.80,9230,9230,9080,12060,6500,9280,9143.41,8.66,0,-490,9500,9390,9180,9070,8860,9445,9125,74,2780,500,6680,10,1,14765856,1357,8.47,0.40,12,0.04,1085.00,23192.00,16100,20240603,-42.92,8560,20250314,7.36,10180,-9.72,20250115,8560,7.36,20250314,16100,-42.92,20240603,8560,7.36,20250314,3.12,Y,298540,500,73 억,,1278908,N,N,288,N,00,N
20250411,101048,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9130,-150,5,-1.62,29098345,3185,6.62,9230,9230,9080,12060,6500,9280,9136.06,8.66,0,-1055,9500,9390,9180,9070,8860,9445,9125,74,2780,500,6680,10,1,14765856,1348,8.41,0.39,12,0.02,1085.00,23192.00,16100,20240603,-43.29,8560,20250314,6.66,10180,-10.31,20250115,8560,6.66,20250314,16100,-43.29,20240603,8560,6.66,20250314,3.12,Y,298540,500,73 억,,1278908,N,N,288,N,00,N
20250411,091052,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9220,-60,5,-0.65,4810260,525,1.09,9230,9230,9140,12060,6500,9280,9162.40,8.66,0,140,9500,9390,9180,9070,8860,9445,9125,74,2780,500,6680,10,1,14765856,1361,8.50,0.40,12,0.00,1085.00,23192.00,16100,20240603,-42.73,8560,20250314,7.71,10180,-9.43,20250115,8560,7.71,20250314,16100,-42.73,20240603,8560,7.71,20250314,3.12,Y,298540,500,73 억,,1278908,N,N,288,N,00,N
20250410,161040,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9280,240,2,2.65,439793270,48134,121.02,9200,9290,8970,11750,6330,9040,9136.85,8.55,0,18904,9373,9206,9023,8856,8673,9115,8765,74,2710,500,6500,10,1,14765856,1370,8.55,0.40,12,0.33,1085.00,23192.00,16100,20240603,-42.36,8560,20250314,8.41,10180,-8.84,20250115,8560,8.41,20250314,16100,-42.36,20240603,8560,8.41,20250314,3.20,Y,298540,500,73 억,,1261860,N,N,288,N,00,N
20250410,151045,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9280,240,2,2.65,434912620,47607,119.70,9200,9290,8970,11750,6330,9040,9135.48,8.55,0,19204,9373,9206,9023,8856,8673,9115,8765,74,2710,500,6500,10,1,14765856,1370,8.55,0.40,12,0.32,1085.00,23192.00,16100,20240603,-42.36,8560,20250314,8.41,10180,-8.84,20250115,8560,8.41,20250314,16100,-42.36,20240603,8560,8.41,20250314,3.20,Y,298540,500,73 억,,1261860,N,N,4524,N,00,N
20250410,141041,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9290,250,2,2.77,405484160,44438,111.73,9200,9290,8970,11750,6330,9040,9124.72,8.55,0,16604,9373,9206,9023,8856,8673,9115,8765,74,2710,500,6500,10,1,14765856,1372,8.56,0.40,12,0.30,1085.00,23192.00,16100,20240603,-42.30,8560,20250314,8.53,10180,-8.74,20250115,8560,8.53,20250314,16100,-42.30,20240603,8560,8.53,20250314,3.20,Y,298540,500,73 억,,1261860,N,N,4524,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 161036 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9400 120 2 1.29 155934225 16855 35.02 9230 9400 9080 12060 6500 9280 9251.51 8.66 0 3149 9500 9390 9180 9070 8860 9445 9125 74 2780 500 6680 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 3.12 Y 298540 500 73 억 1278908 N N 807 N 00 N
3 20250411 151045 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9330 50 2 0.54 132281305 14333 29.78 9230 9370 9080 12060 6500 9280 9229.14 8.66 0 3504 9500 9390 9180 9070 8860 9445 9125 74 2780 500 6680 10 1 14765856 1378 8.60 0.40 12 0.10 1085.00 23192.00 16100 20240603 -42.05 8560 20250314 9.00 10180 -8.35 20250115 8560 9.00 20250314 16100 -42.05 20240603 8560 9.00 20250314 3.12 Y 298540 500 73 억 1278908 N N 288 N 00 N
4 20250411 141043 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9300 20 2 0.22 100436645 10918 22.68 9230 9310 9080 12060 6500 9280 9199.18 8.66 0 2296 9500 9390 9180 9070 8860 9445 9125 74 2780 500 6680 10 1 14765856 1373 8.57 0.40 12 0.07 1085.00 23192.00 16100 20240603 -42.24 8560 20250314 8.64 10180 -8.64 20250115 8560 8.64 20250314 16100 -42.24 20240603 8560 8.64 20250314 3.12 Y 298540 500 73 억 1278908 N N 288 N 00 N
5 20250411 131045 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9280 0 3 0.00 78298225 8529 17.72 9230 9280 9080 12060 6500 9280 9180.24 8.66 0 1684 9500 9390 9180 9070 8860 9445 9125 74 2780 500 6680 10 1 14765856 1370 8.55 0.40 12 0.06 1085.00 23192.00 16100 20240603 -42.36 8560 20250314 8.41 10180 -8.84 20250115 8560 8.41 20250314 16100 -42.36 20240603 8560 8.41 20250314 3.12 Y 298540 500 73 억 1278908 N N 288 N 00 N
6 20250411 121046 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9270 -10 5 -0.11 69207705 7547 15.68 9230 9270 9080 12060 6500 9280 9170.23 8.66 0 1117 9500 9390 9180 9070 8860 9445 9125 74 2780 500 6680 10 1 14765856 1369 8.54 0.40 12 0.05 1085.00 23192.00 16100 20240603 -42.42 8560 20250314 8.29 10180 -8.94 20250115 8560 8.29 20250314 16100 -42.42 20240603 8560 8.29 20250314 3.12 Y 298540 500 73 억 1278908 N N 288 N 00 N
7 20250411 111045 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9190 -90 5 -0.97 47536595 5199 10.80 9230 9230 9080 12060 6500 9280 9143.41 8.66 0 -490 9500 9390 9180 9070 8860 9445 9125 74 2780 500 6680 10 1 14765856 1357 8.47 0.40 12 0.04 1085.00 23192.00 16100 20240603 -42.92 8560 20250314 7.36 10180 -9.72 20250115 8560 7.36 20250314 16100 -42.92 20240603 8560 7.36 20250314 3.12 Y 298540 500 73 억 1278908 N N 288 N 00 N
8 20250411 101048 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9130 -150 5 -1.62 29098345 3185 6.62 9230 9230 9080 12060 6500 9280 9136.06 8.66 0 -1055 9500 9390 9180 9070 8860 9445 9125 74 2780 500 6680 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 3.12 Y 298540 500 73 억 1278908 N N 288 N 00 N
9 20250411 091052 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9220 -60 5 -0.65 4810260 525 1.09 9230 9230 9140 12060 6500 9280 9162.40 8.66 0 140 9500 9390 9180 9070 8860 9445 9125 74 2780 500 6680 10 1 14765856 1361 8.50 0.40 12 0.00 1085.00 23192.00 16100 20240603 -42.73 8560 20250314 7.71 10180 -9.43 20250115 8560 7.71 20250314 16100 -42.73 20240603 8560 7.71 20250314 3.12 Y 298540 500 73 억 1278908 N N 288 N 00 N
10 20250410 161040 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9280 240 2 2.65 439793270 48134 121.02 9200 9290 8970 11750 6330 9040 9136.85 8.55 0 18904 9373 9206 9023 8856 8673 9115 8765 74 2710 500 6500 10 1 14765856 1370 8.55 0.40 12 0.33 1085.00 23192.00 16100 20240603 -42.36 8560 20250314 8.41 10180 -8.84 20250115 8560 8.41 20250314 16100 -42.36 20240603 8560 8.41 20250314 3.20 Y 298540 500 73 억 1261860 N N 288 N 00 N
11 20250410 151045 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9280 240 2 2.65 434912620 47607 119.70 9200 9290 8970 11750 6330 9040 9135.48 8.55 0 19204 9373 9206 9023 8856 8673 9115 8765 74 2710 500 6500 10 1 14765856 1370 8.55 0.40 12 0.32 1085.00 23192.00 16100 20240603 -42.36 8560 20250314 8.41 10180 -8.84 20250115 8560 8.41 20250314 16100 -42.36 20240603 8560 8.41 20250314 3.20 Y 298540 500 73 억 1261860 N N 4524 N 00 N
12 20250410 141041 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9290 250 2 2.77 405484160 44438 111.73 9200 9290 8970 11750 6330 9040 9124.72 8.55 0 16604 9373 9206 9023 8856 8673 9115 8765 74 2710 500 6500 10 1 14765856 1372 8.56 0.40 12 0.30 1085.00 23192.00 16100 20240603 -42.30 8560 20250314 8.53 10180 -8.74 20250115 8560 8.53 20250314 16100 -42.30 20240603 8560 8.53 20250314 3.20 Y 298540 500 73 억 1261860 N N 4524 N 00 N