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
109670/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
20250414,160738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6830,130,2,1.94,58299740,8635,80.89,6650,6830,6620,8710,4690,6700,6751.39,1.65,0,2560,6880,6790,6660,6570,6440,6835,6615,29,2010,500,4150,10,1,5836602,399,206.97,0.71,12,0.15,33.00,9583.00,40950,20240605,-83.32,6020,20250407,13.46,8800,-22.39,20250307,6020,13.46,20250407,40950,-83.32,20240605,6020,13.46,20250407,1.19,Y,109670,500,29 억,,96553,N,N,1146,N,00,N
20250414,150745,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6800,100,2,1.49,56629190,8390,78.59,6650,6820,6620,8710,4690,6700,6749.61,1.65,0,2612,6880,6790,6660,6570,6440,6835,6615,29,2010,500,4150,10,1,5836602,397,206.06,0.71,12,0.14,33.00,9583.00,40950,20240605,-83.39,6020,20250407,12.96,8800,-22.73,20250307,6020,12.96,20250407,40950,-83.39,20240605,6020,12.96,20250407,1.19,Y,109670,500,29 억,,96553,N,N,1450,N,00,N
20250414,140742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6790,90,2,1.34,40623660,6035,56.53,6650,6810,6620,8710,4690,6700,6731.34,1.65,0,868,6880,6790,6660,6570,6440,6835,6615,29,2010,500,4150,10,1,5836602,396,205.76,0.71,12,0.10,33.00,9583.00,40950,20240605,-83.42,6020,20250407,12.79,8800,-22.84,20250307,6020,12.79,20250407,40950,-83.42,20240605,6020,12.79,20250407,1.19,Y,109670,500,29 억,,96553,N,N,1450,N,00,N
20250414,130742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6800,100,2,1.49,38286940,5691,53.31,6650,6810,6620,8710,4690,6700,6727.63,1.65,0,849,6880,6790,6660,6570,6440,6835,6615,29,2010,500,4150,10,1,5836602,397,206.06,0.71,12,0.10,33.00,9583.00,40950,20240605,-83.39,6020,20250407,12.96,8800,-22.73,20250307,6020,12.96,20250407,40950,-83.39,20240605,6020,12.96,20250407,1.19,Y,109670,500,29 억,,96553,N,N,1450,N,00,N
20250414,120744,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6740,40,2,0.60,31490580,4687,43.91,6650,6770,6620,8710,4690,6700,6718.71,1.65,0,1269,6880,6790,6660,6570,6440,6835,6615,29,2010,500,4150,10,1,5836602,393,204.24,0.70,12,0.08,33.00,9583.00,40950,20240605,-83.54,6020,20250407,11.96,8800,-23.41,20250307,6020,11.96,20250407,40950,-83.54,20240605,6020,11.96,20250407,1.19,Y,109670,500,29 억,,96553,N,N,1450,N,00,N
20250414,110740,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6730,30,2,0.45,20430310,3046,28.53,6650,6770,6620,8710,4690,6700,6707.26,1.65,0,1279,6880,6790,6660,6570,6440,6835,6615,29,2010,500,4150,10,1,5836602,393,203.94,0.70,12,0.05,33.00,9583.00,40950,20240605,-83.57,6020,20250407,11.79,8800,-23.52,20250307,6020,11.79,20250407,40950,-83.57,20240605,6020,11.79,20250407,1.19,Y,109670,500,29 억,,96553,N,N,1450,N,00,N
20250414,100742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6750,50,2,0.75,19729380,2942,27.56,6650,6770,6620,8710,4690,6700,6706.11,1.65,0,1228,6880,6790,6660,6570,6440,6835,6615,29,2010,500,4150,10,1,5836602,394,204.55,0.70,12,0.05,33.00,9583.00,40950,20240605,-83.52,6020,20250407,12.13,8800,-23.30,20250307,6020,12.13,20250407,40950,-83.52,20240605,6020,12.13,20250407,1.19,Y,109670,500,29 억,,96553,N,N,1450,N,00,N
20250414,090743,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6680,-20,5,-0.30,2999320,452,4.23,6650,6680,6620,8710,4690,6700,6635.66,1.65,0,321,6880,6790,6660,6570,6440,6835,6615,29,2010,500,4150,10,1,5836602,390,202.42,0.70,12,0.01,33.00,9583.00,40950,20240605,-83.69,6020,20250407,10.96,8800,-24.09,20250307,6020,10.96,20250407,40950,-83.69,20240605,6020,10.96,20250407,1.19,Y,109670,500,29 억,,96553,N,N,1450,N,00,N
20250411,160734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6700,30,2,0.45,70797390,10675,54.32,6530,6750,6530,8670,4670,6670,6632.07,1.62,0,2234,6910,6790,6580,6460,6250,6850,6520,29,2000,500,4130,10,1,5836602,391,203.03,0.70,12,0.18,33.00,9583.00,40950,20240605,-83.64,6020,20250407,11.30,8800,-23.86,20250307,6020,11.30,20250407,40950,-83.64,20240605,6020,11.30,20250407,1.20,Y,109670,500,29 억,,94320,N,N,1450,N,00,N
20250411,150741,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6680,10,2,0.15,66752190,10071,51.24,6530,6750,6530,8670,4670,6670,6628.16,1.62,0,1967,6910,6790,6580,6460,6250,6850,6520,29,2000,500,4130,10,1,5836602,390,202.42,0.70,12,0.17,33.00,9583.00,40950,20240605,-83.69,6020,20250407,10.96,8800,-24.09,20250307,6020,10.96,20250407,40950,-83.69,20240605,6020,10.96,20250407,1.20,Y,109670,500,29 억,,94320,N,N,300,N,00,N
20250411,140740,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6730,60,2,0.90,56221280,8497,43.24,6530,6750,6530,8670,4670,6670,6616.60,1.62,0,862,6910,6790,6580,6460,6250,6850,6520,29,2000,500,4130,10,1,5836602,393,203.94,0.70,12,0.15,33.00,9583.00,40950,20240605,-83.57,6020,20250407,11.79,8800,-23.52,20250307,6020,11.79,20250407,40950,-83.57,20240605,6020,11.79,20250407,1.20,Y,109670,500,29 억,,94320,N,N,300,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 160738 57 100.00 KOSDAQ 섬유·의류 N N N N N 6830 130 2 1.94 58299740 8635 80.89 6650 6830 6620 8710 4690 6700 6751.39 1.65 0 2560 6880 6790 6660 6570 6440 6835 6615 29 2010 500 4150 10 1 5836602 399 206.97 0.71 12 0.15 33.00 9583.00 40950 20240605 -83.32 6020 20250407 13.46 8800 -22.39 20250307 6020 13.46 20250407 40950 -83.32 20240605 6020 13.46 20250407 1.19 Y 109670 500 29 억 96553 N N 1146 N 00 N
3 20250414 150745 57 100.00 KOSDAQ 섬유·의류 N N N N N 6800 100 2 1.49 56629190 8390 78.59 6650 6820 6620 8710 4690 6700 6749.61 1.65 0 2612 6880 6790 6660 6570 6440 6835 6615 29 2010 500 4150 10 1 5836602 397 206.06 0.71 12 0.14 33.00 9583.00 40950 20240605 -83.39 6020 20250407 12.96 8800 -22.73 20250307 6020 12.96 20250407 40950 -83.39 20240605 6020 12.96 20250407 1.19 Y 109670 500 29 억 96553 N N 1450 N 00 N
4 20250414 140742 57 100.00 KOSDAQ 섬유·의류 N N N N N 6790 90 2 1.34 40623660 6035 56.53 6650 6810 6620 8710 4690 6700 6731.34 1.65 0 868 6880 6790 6660 6570 6440 6835 6615 29 2010 500 4150 10 1 5836602 396 205.76 0.71 12 0.10 33.00 9583.00 40950 20240605 -83.42 6020 20250407 12.79 8800 -22.84 20250307 6020 12.79 20250407 40950 -83.42 20240605 6020 12.79 20250407 1.19 Y 109670 500 29 억 96553 N N 1450 N 00 N
5 20250414 130742 57 100.00 KOSDAQ 섬유·의류 N N N N N 6800 100 2 1.49 38286940 5691 53.31 6650 6810 6620 8710 4690 6700 6727.63 1.65 0 849 6880 6790 6660 6570 6440 6835 6615 29 2010 500 4150 10 1 5836602 397 206.06 0.71 12 0.10 33.00 9583.00 40950 20240605 -83.39 6020 20250407 12.96 8800 -22.73 20250307 6020 12.96 20250407 40950 -83.39 20240605 6020 12.96 20250407 1.19 Y 109670 500 29 억 96553 N N 1450 N 00 N
6 20250414 120744 57 100.00 KOSDAQ 섬유·의류 N N N N N 6740 40 2 0.60 31490580 4687 43.91 6650 6770 6620 8710 4690 6700 6718.71 1.65 0 1269 6880 6790 6660 6570 6440 6835 6615 29 2010 500 4150 10 1 5836602 393 204.24 0.70 12 0.08 33.00 9583.00 40950 20240605 -83.54 6020 20250407 11.96 8800 -23.41 20250307 6020 11.96 20250407 40950 -83.54 20240605 6020 11.96 20250407 1.19 Y 109670 500 29 억 96553 N N 1450 N 00 N
7 20250414 110740 57 100.00 KOSDAQ 섬유·의류 N N N N N 6730 30 2 0.45 20430310 3046 28.53 6650 6770 6620 8710 4690 6700 6707.26 1.65 0 1279 6880 6790 6660 6570 6440 6835 6615 29 2010 500 4150 10 1 5836602 393 203.94 0.70 12 0.05 33.00 9583.00 40950 20240605 -83.57 6020 20250407 11.79 8800 -23.52 20250307 6020 11.79 20250407 40950 -83.57 20240605 6020 11.79 20250407 1.19 Y 109670 500 29 억 96553 N N 1450 N 00 N
8 20250414 100742 57 100.00 KOSDAQ 섬유·의류 N N N N N 6750 50 2 0.75 19729380 2942 27.56 6650 6770 6620 8710 4690 6700 6706.11 1.65 0 1228 6880 6790 6660 6570 6440 6835 6615 29 2010 500 4150 10 1 5836602 394 204.55 0.70 12 0.05 33.00 9583.00 40950 20240605 -83.52 6020 20250407 12.13 8800 -23.30 20250307 6020 12.13 20250407 40950 -83.52 20240605 6020 12.13 20250407 1.19 Y 109670 500 29 억 96553 N N 1450 N 00 N
9 20250414 090743 57 100.00 KOSDAQ 섬유·의류 N N N N N 6680 -20 5 -0.30 2999320 452 4.23 6650 6680 6620 8710 4690 6700 6635.66 1.65 0 321 6880 6790 6660 6570 6440 6835 6615 29 2010 500 4150 10 1 5836602 390 202.42 0.70 12 0.01 33.00 9583.00 40950 20240605 -83.69 6020 20250407 10.96 8800 -24.09 20250307 6020 10.96 20250407 40950 -83.69 20240605 6020 10.96 20250407 1.19 Y 109670 500 29 억 96553 N N 1450 N 00 N
10 20250411 160734 57 100.00 KOSDAQ 섬유·의류 N N N N N 6700 30 2 0.45 70797390 10675 54.32 6530 6750 6530 8670 4670 6670 6632.07 1.62 0 2234 6910 6790 6580 6460 6250 6850 6520 29 2000 500 4130 10 1 5836602 391 203.03 0.70 12 0.18 33.00 9583.00 40950 20240605 -83.64 6020 20250407 11.30 8800 -23.86 20250307 6020 11.30 20250407 40950 -83.64 20240605 6020 11.30 20250407 1.20 Y 109670 500 29 억 94320 N N 1450 N 00 N
11 20250411 150741 57 100.00 KOSDAQ 섬유·의류 N N N N N 6680 10 2 0.15 66752190 10071 51.24 6530 6750 6530 8670 4670 6670 6628.16 1.62 0 1967 6910 6790 6580 6460 6250 6850 6520 29 2000 500 4130 10 1 5836602 390 202.42 0.70 12 0.17 33.00 9583.00 40950 20240605 -83.69 6020 20250407 10.96 8800 -24.09 20250307 6020 10.96 20250407 40950 -83.69 20240605 6020 10.96 20250407 1.20 Y 109670 500 29 억 94320 N N 300 N 00 N
12 20250411 140740 57 100.00 KOSDAQ 섬유·의류 N N N N N 6730 60 2 0.90 56221280 8497 43.24 6530 6750 6530 8670 4670 6670 6616.60 1.62 0 862 6910 6790 6580 6460 6250 6850 6520 29 2000 500 4130 10 1 5836602 393 203.94 0.70 12 0.15 33.00 9583.00 40950 20240605 -83.57 6020 20250407 11.79 8800 -23.52 20250307 6020 11.79 20250407 40950 -83.57 20240605 6020 11.79 20250407 1.20 Y 109670 500 29 억 94320 N N 300 N 00 N