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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,832,90,2,12.13,9529855179,11638491,586.30,758,869,750,964,520,742,818.82,1.46,0,91735,784,762,720,698,656,774,710,485,222,500,440,1,1,96950558,807,208.00,1.42,12,12.00,4.00,584.00,1890,20240725,-55.98,540,20241115,54.07,869,-4.26,20250414,576,44.44,20250331,2110,-60.57,20240415,540,54.07,20241115,0.49,Y,033340,500,484 억,,1413881,N,N,22263,N,00,N
20250414,150409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,835,93,2,12.53,9313285050,11378722,573.21,758,869,750,964,520,742,818.48,1.46,0,89498,784,762,720,698,656,774,710,485,222,500,440,1,1,96950558,810,208.75,1.43,12,11.74,4.00,584.00,1890,20240725,-55.82,540,20241115,54.63,869,-3.91,20250414,576,44.97,20250331,2110,-60.43,20240415,540,54.63,20241115,0.49,Y,033340,500,484 억,,1413881,N,N,22263,N,00,N
20250414,140409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,830,88,2,11.86,8753769006,10713601,539.71,758,869,750,964,520,742,817.07,1.46,0,-27690,784,762,720,698,656,774,710,485,222,500,440,1,1,96950558,805,207.50,1.42,12,11.05,4.00,584.00,1890,20240725,-56.08,540,20241115,53.70,869,-4.49,20250414,576,44.10,20250331,2110,-60.66,20240415,540,53.70,20241115,0.49,Y,033340,500,484 억,,1413881,N,N,22263,N,00,N
20250414,130409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,830,88,2,11.86,7112950006,8781958,442.40,758,860,750,964,520,742,809.95,1.46,0,-132830,784,762,720,698,656,774,710,485,222,500,440,1,1,96950558,805,207.50,1.42,12,9.06,4.00,584.00,1890,20240725,-56.08,540,20241115,53.70,860,-3.49,20250414,576,44.10,20250331,2110,-60.66,20240415,540,53.70,20241115,0.49,Y,033340,500,484 억,,1413881,N,N,22263,N,00,N
20250414,120410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,788,46,2,6.20,6574271384,8123294,409.22,758,860,750,964,520,742,809.31,1.46,0,-144338,784,762,720,698,656,774,710,485,222,500,440,1,1,96950558,764,197.00,1.35,12,8.38,4.00,584.00,1890,20240725,-58.31,540,20241115,45.93,860,-8.37,20250414,576,36.81,20250331,2110,-62.65,20240415,540,45.93,20241115,0.49,Y,033340,500,484 억,,1413881,N,N,22263,N,00,N
20250414,110408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,810,68,2,9.16,5938721038,7331134,369.31,758,860,750,964,520,742,810.07,1.46,0,-39984,784,762,720,698,656,774,710,485,222,500,440,1,1,96950558,785,202.50,1.39,12,7.56,4.00,584.00,1890,20240725,-57.14,540,20241115,50.00,860,-5.81,20250414,576,40.62,20250331,2110,-61.61,20240415,540,50.00,20241115,0.49,Y,033340,500,484 억,,1413881,N,N,22263,N,00,N
20250414,100409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,842,100,2,13.48,5082963618,6294625,317.10,758,860,750,964,520,742,807.51,1.46,0,-130193,784,762,720,698,656,774,710,485,222,500,440,1,1,96950558,816,210.50,1.44,12,6.49,4.00,584.00,1890,20240725,-55.45,540,20241115,55.93,860,-2.09,20250414,576,46.18,20250331,2110,-60.09,20240415,540,55.93,20241115,0.49,Y,033340,500,484 억,,1413881,N,N,22263,N,00,N
20250414,090409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,765,23,2,3.10,594390860,772107,38.90,758,790,754,964,520,742,769.83,1.46,0,-90467,784,762,720,698,656,774,710,485,222,500,440,1,1,96950558,742,191.25,1.31,12,0.80,4.00,584.00,1890,20240725,-59.52,540,20241115,41.67,790,-3.16,20250414,576,32.81,20250331,2110,-63.74,20240415,540,41.67,20241115,0.49,Y,033340,500,484 억,,1413881,N,N,22263,N,00,N
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
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 20250414 160407 57 100.00 KOSDAQ 섬유·의류 N N N N N 832 90 2 12.13 9529855179 11638491 586.30 758 869 750 964 520 742 818.82 1.46 0 91735 784 762 720 698 656 774 710 485 222 500 440 1 1 96950558 807 208.00 1.42 12 12.00 4.00 584.00 1890 20240725 -55.98 540 20241115 54.07 869 -4.26 20250414 576 44.44 20250331 2110 -60.57 20240415 540 54.07 20241115 0.49 Y 033340 500 484 억 1413881 N N 22263 N 00 N
3 20250414 150409 57 100.00 KOSDAQ 섬유·의류 N N N N N 835 93 2 12.53 9313285050 11378722 573.21 758 869 750 964 520 742 818.48 1.46 0 89498 784 762 720 698 656 774 710 485 222 500 440 1 1 96950558 810 208.75 1.43 12 11.74 4.00 584.00 1890 20240725 -55.82 540 20241115 54.63 869 -3.91 20250414 576 44.97 20250331 2110 -60.43 20240415 540 54.63 20241115 0.49 Y 033340 500 484 억 1413881 N N 22263 N 00 N
4 20250414 140409 57 100.00 KOSDAQ 섬유·의류 N N N N N 830 88 2 11.86 8753769006 10713601 539.71 758 869 750 964 520 742 817.07 1.46 0 -27690 784 762 720 698 656 774 710 485 222 500 440 1 1 96950558 805 207.50 1.42 12 11.05 4.00 584.00 1890 20240725 -56.08 540 20241115 53.70 869 -4.49 20250414 576 44.10 20250331 2110 -60.66 20240415 540 53.70 20241115 0.49 Y 033340 500 484 억 1413881 N N 22263 N 00 N
5 20250414 130409 57 100.00 KOSDAQ 섬유·의류 N N N N N 830 88 2 11.86 7112950006 8781958 442.40 758 860 750 964 520 742 809.95 1.46 0 -132830 784 762 720 698 656 774 710 485 222 500 440 1 1 96950558 805 207.50 1.42 12 9.06 4.00 584.00 1890 20240725 -56.08 540 20241115 53.70 860 -3.49 20250414 576 44.10 20250331 2110 -60.66 20240415 540 53.70 20241115 0.49 Y 033340 500 484 억 1413881 N N 22263 N 00 N
6 20250414 120410 57 100.00 KOSDAQ 섬유·의류 N N N N N 788 46 2 6.20 6574271384 8123294 409.22 758 860 750 964 520 742 809.31 1.46 0 -144338 784 762 720 698 656 774 710 485 222 500 440 1 1 96950558 764 197.00 1.35 12 8.38 4.00 584.00 1890 20240725 -58.31 540 20241115 45.93 860 -8.37 20250414 576 36.81 20250331 2110 -62.65 20240415 540 45.93 20241115 0.49 Y 033340 500 484 억 1413881 N N 22263 N 00 N
7 20250414 110408 57 100.00 KOSDAQ 섬유·의류 N N N N N 810 68 2 9.16 5938721038 7331134 369.31 758 860 750 964 520 742 810.07 1.46 0 -39984 784 762 720 698 656 774 710 485 222 500 440 1 1 96950558 785 202.50 1.39 12 7.56 4.00 584.00 1890 20240725 -57.14 540 20241115 50.00 860 -5.81 20250414 576 40.62 20250331 2110 -61.61 20240415 540 50.00 20241115 0.49 Y 033340 500 484 억 1413881 N N 22263 N 00 N
8 20250414 100409 57 100.00 KOSDAQ 섬유·의류 N N N N N 842 100 2 13.48 5082963618 6294625 317.10 758 860 750 964 520 742 807.51 1.46 0 -130193 784 762 720 698 656 774 710 485 222 500 440 1 1 96950558 816 210.50 1.44 12 6.49 4.00 584.00 1890 20240725 -55.45 540 20241115 55.93 860 -2.09 20250414 576 46.18 20250331 2110 -60.09 20240415 540 55.93 20241115 0.49 Y 033340 500 484 억 1413881 N N 22263 N 00 N
9 20250414 090409 57 100.00 KOSDAQ 섬유·의류 N N N N N 765 23 2 3.10 594390860 772107 38.90 758 790 754 964 520 742 769.83 1.46 0 -90467 784 762 720 698 656 774 710 485 222 500 440 1 1 96950558 742 191.25 1.31 12 0.80 4.00 584.00 1890 20240725 -59.52 540 20241115 41.67 790 -3.16 20250414 576 32.81 20250331 2110 -63.74 20240415 540 41.67 20241115 0.49 Y 033340 500 484 억 1413881 N N 22263 N 00 N
10 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
11 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
12 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