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
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
20250414,160635,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2865,0,3,0.00,54953585,19106,96.92,2865,2910,2830,3720,2010,2865,2876.25,2.42,0,-1385,2961,2912,2851,2802,2741,2937,2827,62,855,500,1770,5,1,12374226,355,-16.10,0.29,12,0.15,-178.00,10037.00,5253,20240819,-45.46,2483,20241210,15.38,3840,-25.39,20250113,2685,6.70,20250409,5500,-47.91,20240819,2600,10.19,20241210,2.04,Y,083550,500,61 억,,300037,N,N,0,N,00,N
20250414,150640,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2830,-35,5,-1.22,50476960,17533,88.94,2865,2910,2830,3720,2010,2865,2878.97,2.42,0,-254,2961,2912,2851,2802,2741,2937,2827,62,855,500,1770,5,1,12374226,350,-15.90,0.28,12,0.14,-178.00,10037.00,5253,20240819,-46.13,2483,20241210,13.98,3840,-26.30,20250113,2685,5.40,20250409,5500,-48.55,20240819,2600,8.85,20241210,2.04,Y,083550,500,61 억,,300037,N,N,0,N,00,N
20250414,140638,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2845,-20,5,-0.70,44226180,15333,77.78,2865,2910,2830,3720,2010,2865,2884.38,2.42,0,539,2961,2912,2851,2802,2741,2937,2827,62,855,500,1770,5,1,12374226,352,-15.98,0.28,12,0.12,-178.00,10037.00,5253,20240819,-45.84,2483,20241210,14.58,3840,-25.91,20250113,2685,5.96,20250409,5500,-48.27,20240819,2600,9.42,20241210,2.04,Y,083550,500,61 억,,300037,N,N,0,N,00,N
20250414,130638,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2850,-15,5,-0.52,32663450,11267,57.16,2865,2910,2850,3720,2010,2865,2899.04,2.42,0,-326,2961,2912,2851,2802,2741,2937,2827,62,855,500,1770,5,1,12374226,353,-16.01,0.28,12,0.09,-178.00,10037.00,5253,20240819,-45.75,2483,20241210,14.78,3840,-25.78,20250113,2685,6.15,20250409,5500,-48.18,20240819,2600,9.62,20241210,2.04,Y,083550,500,61 억,,300037,N,N,0,N,00,N
20250414,120640,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2870,5,2,0.17,30927070,10660,54.08,2865,2910,2855,3720,2010,2865,2901.23,2.42,0,-103,2961,2912,2851,2802,2741,2937,2827,62,855,500,1770,5,1,12374226,355,-16.12,0.29,12,0.09,-178.00,10037.00,5253,20240819,-45.36,2483,20241210,15.59,3840,-25.26,20250113,2685,6.89,20250409,5500,-47.82,20240819,2600,10.38,20241210,2.04,Y,083550,500,61 억,,300037,N,N,0,N,00,N
20250414,110636,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2885,20,2,0.70,30086185,10367,52.59,2865,2910,2855,3720,2010,2865,2902.11,2.42,0,-384,2961,2912,2851,2802,2741,2937,2827,62,855,500,1770,5,1,12374226,357,-16.21,0.29,12,0.08,-178.00,10037.00,5253,20240819,-45.08,2483,20241210,16.19,3840,-24.87,20250113,2685,7.45,20250409,5500,-47.55,20240819,2600,10.96,20241210,2.04,Y,083550,500,61 억,,300037,N,N,0,N,00,N
20250414,100639,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2875,10,2,0.35,28308870,9747,49.44,2865,2910,2855,3720,2010,2865,2904.37,2.42,0,-683,2961,2912,2851,2802,2741,2937,2827,62,855,500,1770,5,1,12374226,356,-16.15,0.29,12,0.08,-178.00,10037.00,5253,20240819,-45.27,2483,20241210,15.79,3840,-25.13,20250113,2685,7.08,20250409,5500,-47.73,20240819,2600,10.58,20241210,2.04,Y,083550,500,61 억,,300037,N,N,0,N,00,N
20250414,090639,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2880,15,2,0.52,27602980,9502,48.20,2865,2910,2865,3720,2010,2865,2904.97,2.42,0,-760,2961,2912,2851,2802,2741,2937,2827,62,855,500,1770,5,1,12374226,356,-16.18,0.29,12,0.08,-178.00,10037.00,5253,20240819,-45.17,2483,20241210,15.99,3840,-25.00,20250113,2685,7.26,20250409,5500,-47.64,20240819,2600,10.77,20241210,2.04,Y,083550,500,61 억,,300037,N,N,0,N,00,N
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
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 160635 57 100.00 KOSDAQ 섬유·의류 N N N N N 2865 0 3 0.00 54953585 19106 96.92 2865 2910 2830 3720 2010 2865 2876.25 2.42 0 -1385 2961 2912 2851 2802 2741 2937 2827 62 855 500 1770 5 1 12374226 355 -16.10 0.29 12 0.15 -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 2.04 Y 083550 500 61 억 300037 N N 0 N 00 N
3 20250414 150640 57 100.00 KOSDAQ 섬유·의류 N N N N N 2830 -35 5 -1.22 50476960 17533 88.94 2865 2910 2830 3720 2010 2865 2878.97 2.42 0 -254 2961 2912 2851 2802 2741 2937 2827 62 855 500 1770 5 1 12374226 350 -15.90 0.28 12 0.14 -178.00 10037.00 5253 20240819 -46.13 2483 20241210 13.98 3840 -26.30 20250113 2685 5.40 20250409 5500 -48.55 20240819 2600 8.85 20241210 2.04 Y 083550 500 61 억 300037 N N 0 N 00 N
4 20250414 140638 57 100.00 KOSDAQ 섬유·의류 N N N N N 2845 -20 5 -0.70 44226180 15333 77.78 2865 2910 2830 3720 2010 2865 2884.38 2.42 0 539 2961 2912 2851 2802 2741 2937 2827 62 855 500 1770 5 1 12374226 352 -15.98 0.28 12 0.12 -178.00 10037.00 5253 20240819 -45.84 2483 20241210 14.58 3840 -25.91 20250113 2685 5.96 20250409 5500 -48.27 20240819 2600 9.42 20241210 2.04 Y 083550 500 61 억 300037 N N 0 N 00 N
5 20250414 130638 57 100.00 KOSDAQ 섬유·의류 N N N N N 2850 -15 5 -0.52 32663450 11267 57.16 2865 2910 2850 3720 2010 2865 2899.04 2.42 0 -326 2961 2912 2851 2802 2741 2937 2827 62 855 500 1770 5 1 12374226 353 -16.01 0.28 12 0.09 -178.00 10037.00 5253 20240819 -45.75 2483 20241210 14.78 3840 -25.78 20250113 2685 6.15 20250409 5500 -48.18 20240819 2600 9.62 20241210 2.04 Y 083550 500 61 억 300037 N N 0 N 00 N
6 20250414 120640 57 100.00 KOSDAQ 섬유·의류 N N N N N 2870 5 2 0.17 30927070 10660 54.08 2865 2910 2855 3720 2010 2865 2901.23 2.42 0 -103 2961 2912 2851 2802 2741 2937 2827 62 855 500 1770 5 1 12374226 355 -16.12 0.29 12 0.09 -178.00 10037.00 5253 20240819 -45.36 2483 20241210 15.59 3840 -25.26 20250113 2685 6.89 20250409 5500 -47.82 20240819 2600 10.38 20241210 2.04 Y 083550 500 61 억 300037 N N 0 N 00 N
7 20250414 110636 57 100.00 KOSDAQ 섬유·의류 N N N N N 2885 20 2 0.70 30086185 10367 52.59 2865 2910 2855 3720 2010 2865 2902.11 2.42 0 -384 2961 2912 2851 2802 2741 2937 2827 62 855 500 1770 5 1 12374226 357 -16.21 0.29 12 0.08 -178.00 10037.00 5253 20240819 -45.08 2483 20241210 16.19 3840 -24.87 20250113 2685 7.45 20250409 5500 -47.55 20240819 2600 10.96 20241210 2.04 Y 083550 500 61 억 300037 N N 0 N 00 N
8 20250414 100639 57 100.00 KOSDAQ 섬유·의류 N N N N N 2875 10 2 0.35 28308870 9747 49.44 2865 2910 2855 3720 2010 2865 2904.37 2.42 0 -683 2961 2912 2851 2802 2741 2937 2827 62 855 500 1770 5 1 12374226 356 -16.15 0.29 12 0.08 -178.00 10037.00 5253 20240819 -45.27 2483 20241210 15.79 3840 -25.13 20250113 2685 7.08 20250409 5500 -47.73 20240819 2600 10.58 20241210 2.04 Y 083550 500 61 억 300037 N N 0 N 00 N
9 20250414 090639 57 100.00 KOSDAQ 섬유·의류 N N N N N 2880 15 2 0.52 27602980 9502 48.20 2865 2910 2865 3720 2010 2865 2904.97 2.42 0 -760 2961 2912 2851 2802 2741 2937 2827 62 855 500 1770 5 1 12374226 356 -16.18 0.29 12 0.08 -178.00 10037.00 5253 20240819 -45.17 2483 20241210 15.99 3840 -25.00 20250113 2685 7.26 20250409 5500 -47.64 20240819 2600 10.77 20241210 2.04 Y 083550 500 61 억 300037 N N 0 N 00 N
10 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
11 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
12 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