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
110790/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
20250414,160740,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4255,-55,5,-1.28,19797200,4608,89.84,4350,4350,4255,5600,3020,4310,4296.27,0.19,0,80,4440,4375,4285,4220,4130,4330,4175,117,1290,500,3010,5,1,23430960,997,-3.97,0.26,12,0.02,-1073.00,16542.00,8910,20240624,-52.24,4075,20250409,4.42,6390,-33.41,20250110,4075,4.42,20250409,8910,-52.24,20240624,4075,4.42,20250409,0.46,Y,110790,500,117 억,,44349,N,N,0,N,00,N
20250414,150746,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4315,5,2,0.12,17492835,4067,79.29,4350,4350,4270,5600,3020,4310,4301.16,0.19,0,85,4440,4375,4285,4220,4130,4330,4175,117,1290,500,3010,5,1,23430960,1011,-4.02,0.26,12,0.02,-1073.00,16542.00,8910,20240624,-51.57,4075,20250409,5.89,6390,-32.47,20250110,4075,5.89,20250409,8910,-51.57,20240624,4075,5.89,20250409,0.46,Y,110790,500,117 억,,44349,N,N,0,N,00,N
20250414,140744,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4285,-25,5,-0.58,17380880,4041,78.79,4350,4350,4270,5600,3020,4310,4301.13,0.19,0,81,4440,4375,4285,4220,4130,4330,4175,117,1290,500,3010,5,1,23430960,1004,-3.99,0.26,12,0.02,-1073.00,16542.00,8910,20240624,-51.91,4075,20250409,5.15,6390,-32.94,20250110,4075,5.15,20250409,8910,-51.91,20240624,4075,5.15,20250409,0.46,Y,110790,500,117 억,,44349,N,N,0,N,00,N
20250414,130743,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4280,-30,5,-0.70,16049695,3730,72.72,4350,4350,4270,5600,3020,4310,4302.87,0.19,0,-22,4440,4375,4285,4220,4130,4330,4175,117,1290,500,3010,5,1,23430960,1003,-3.99,0.26,12,0.02,-1073.00,16542.00,8910,20240624,-51.96,4075,20250409,5.03,6390,-33.02,20250110,4075,5.03,20250409,8910,-51.96,20240624,4075,5.03,20250409,0.46,Y,110790,500,117 억,,44349,N,N,0,N,00,N
20250414,120746,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4295,-15,5,-0.35,11718065,2718,52.99,4350,4350,4285,5600,3020,4310,4311.28,0.19,0,-124,4440,4375,4285,4220,4130,4330,4175,117,1290,500,3010,5,1,23430960,1006,-4.00,0.26,12,0.01,-1073.00,16542.00,8910,20240624,-51.80,4075,20250409,5.40,6390,-32.79,20250110,4075,5.40,20250409,8910,-51.80,20240624,4075,5.40,20250409,0.46,Y,110790,500,117 억,,44349,N,N,0,N,00,N
20250414,110741,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4305,-5,5,-0.12,9756710,2262,44.10,4350,4350,4285,5600,3020,4310,4313.31,0.19,0,-160,4440,4375,4285,4220,4130,4330,4175,117,1290,500,3010,5,1,23430960,1009,-4.01,0.26,12,0.01,-1073.00,16542.00,8910,20240624,-51.68,4075,20250409,5.64,6390,-32.63,20250110,4075,5.64,20250409,8910,-51.68,20240624,4075,5.64,20250409,0.46,Y,110790,500,117 억,,44349,N,N,0,N,00,N
20250414,100743,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4305,-5,5,-0.12,8340255,1932,37.67,4350,4350,4290,5600,3020,4310,4316.90,0.19,0,126,4440,4375,4285,4220,4130,4330,4175,117,1290,500,3010,5,1,23430960,1009,-4.01,0.26,12,0.01,-1073.00,16542.00,8910,20240624,-51.68,4075,20250409,5.64,6390,-32.63,20250110,4075,5.64,20250409,8910,-51.68,20240624,4075,5.64,20250409,0.46,Y,110790,500,117 억,,44349,N,N,0,N,00,N
20250414,090744,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4330,20,2,0.46,4281955,989,19.28,4350,4350,4300,5600,3020,4310,4329.58,0.19,0,-82,4440,4375,4285,4220,4130,4330,4175,117,1290,500,3010,5,1,23430960,1015,-4.04,0.26,12,0.00,-1073.00,16542.00,8910,20240624,-51.40,4075,20250409,6.26,6390,-32.24,20250110,4075,6.26,20250409,8910,-51.40,20240624,4075,6.26,20250409,0.46,Y,110790,500,117 억,,44349,N,N,0,N,00,N
20250411,160736,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4310,-50,5,-1.15,21903799,5122,37.52,4350,4350,4195,5660,3055,4360,4276.42,0.19,0,-1385,4493,4426,4293,4226,4093,4460,4260,117,1300,500,3050,5,1,23430960,1010,-4.02,0.26,12,0.02,-1073.00,16542.00,8910,20240624,-51.63,4075,20250409,5.77,6390,-32.55,20250110,4075,5.77,20250409,8910,-51.63,20240624,4075,5.77,20250409,0.48,Y,110790,500,117 억,,44636,N,N,0,N,00,N
20250411,150742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4295,-65,5,-1.49,20752134,4854,35.56,4350,4350,4195,5660,3055,4360,4275.26,0.19,0,-1276,4493,4426,4293,4226,4093,4460,4260,117,1300,500,3050,5,1,23430960,1006,-4.00,0.26,12,0.02,-1073.00,16542.00,8910,20240624,-51.80,4075,20250409,5.40,6390,-32.79,20250110,4075,5.40,20250409,8910,-51.80,20240624,4075,5.40,20250409,0.48,Y,110790,500,117 억,,44636,N,N,0,N,00,N
20250411,140741,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4290,-70,5,-1.61,19668954,4601,33.71,4350,4350,4195,5660,3055,4360,4274.93,0.19,0,-1478,4493,4426,4293,4226,4093,4460,4260,117,1300,500,3050,5,1,23430960,1005,-4.00,0.26,12,0.02,-1073.00,16542.00,8910,20240624,-51.85,4075,20250409,5.28,6390,-32.86,20250110,4075,5.28,20250409,8910,-51.85,20240624,4075,5.28,20250409,0.48,Y,110790,500,117 억,,44636,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 160740 57 100.00 KOSDAQ 섬유·의류 N N N N N 4255 -55 5 -1.28 19797200 4608 89.84 4350 4350 4255 5600 3020 4310 4296.27 0.19 0 80 4440 4375 4285 4220 4130 4330 4175 117 1290 500 3010 5 1 23430960 997 -3.97 0.26 12 0.02 -1073.00 16542.00 8910 20240624 -52.24 4075 20250409 4.42 6390 -33.41 20250110 4075 4.42 20250409 8910 -52.24 20240624 4075 4.42 20250409 0.46 Y 110790 500 117 억 44349 N N 0 N 00 N
3 20250414 150746 57 100.00 KOSDAQ 섬유·의류 N N N N N 4315 5 2 0.12 17492835 4067 79.29 4350 4350 4270 5600 3020 4310 4301.16 0.19 0 85 4440 4375 4285 4220 4130 4330 4175 117 1290 500 3010 5 1 23430960 1011 -4.02 0.26 12 0.02 -1073.00 16542.00 8910 20240624 -51.57 4075 20250409 5.89 6390 -32.47 20250110 4075 5.89 20250409 8910 -51.57 20240624 4075 5.89 20250409 0.46 Y 110790 500 117 억 44349 N N 0 N 00 N
4 20250414 140744 57 100.00 KOSDAQ 섬유·의류 N N N N N 4285 -25 5 -0.58 17380880 4041 78.79 4350 4350 4270 5600 3020 4310 4301.13 0.19 0 81 4440 4375 4285 4220 4130 4330 4175 117 1290 500 3010 5 1 23430960 1004 -3.99 0.26 12 0.02 -1073.00 16542.00 8910 20240624 -51.91 4075 20250409 5.15 6390 -32.94 20250110 4075 5.15 20250409 8910 -51.91 20240624 4075 5.15 20250409 0.46 Y 110790 500 117 억 44349 N N 0 N 00 N
5 20250414 130743 57 100.00 KOSDAQ 섬유·의류 N N N N N 4280 -30 5 -0.70 16049695 3730 72.72 4350 4350 4270 5600 3020 4310 4302.87 0.19 0 -22 4440 4375 4285 4220 4130 4330 4175 117 1290 500 3010 5 1 23430960 1003 -3.99 0.26 12 0.02 -1073.00 16542.00 8910 20240624 -51.96 4075 20250409 5.03 6390 -33.02 20250110 4075 5.03 20250409 8910 -51.96 20240624 4075 5.03 20250409 0.46 Y 110790 500 117 억 44349 N N 0 N 00 N
6 20250414 120746 57 100.00 KOSDAQ 섬유·의류 N N N N N 4295 -15 5 -0.35 11718065 2718 52.99 4350 4350 4285 5600 3020 4310 4311.28 0.19 0 -124 4440 4375 4285 4220 4130 4330 4175 117 1290 500 3010 5 1 23430960 1006 -4.00 0.26 12 0.01 -1073.00 16542.00 8910 20240624 -51.80 4075 20250409 5.40 6390 -32.79 20250110 4075 5.40 20250409 8910 -51.80 20240624 4075 5.40 20250409 0.46 Y 110790 500 117 억 44349 N N 0 N 00 N
7 20250414 110741 57 100.00 KOSDAQ 섬유·의류 N N N N N 4305 -5 5 -0.12 9756710 2262 44.10 4350 4350 4285 5600 3020 4310 4313.31 0.19 0 -160 4440 4375 4285 4220 4130 4330 4175 117 1290 500 3010 5 1 23430960 1009 -4.01 0.26 12 0.01 -1073.00 16542.00 8910 20240624 -51.68 4075 20250409 5.64 6390 -32.63 20250110 4075 5.64 20250409 8910 -51.68 20240624 4075 5.64 20250409 0.46 Y 110790 500 117 억 44349 N N 0 N 00 N
8 20250414 100743 57 100.00 KOSDAQ 섬유·의류 N N N N N 4305 -5 5 -0.12 8340255 1932 37.67 4350 4350 4290 5600 3020 4310 4316.90 0.19 0 126 4440 4375 4285 4220 4130 4330 4175 117 1290 500 3010 5 1 23430960 1009 -4.01 0.26 12 0.01 -1073.00 16542.00 8910 20240624 -51.68 4075 20250409 5.64 6390 -32.63 20250110 4075 5.64 20250409 8910 -51.68 20240624 4075 5.64 20250409 0.46 Y 110790 500 117 억 44349 N N 0 N 00 N
9 20250414 090744 57 100.00 KOSDAQ 섬유·의류 N N N N N 4330 20 2 0.46 4281955 989 19.28 4350 4350 4300 5600 3020 4310 4329.58 0.19 0 -82 4440 4375 4285 4220 4130 4330 4175 117 1290 500 3010 5 1 23430960 1015 -4.04 0.26 12 0.00 -1073.00 16542.00 8910 20240624 -51.40 4075 20250409 6.26 6390 -32.24 20250110 4075 6.26 20250409 8910 -51.40 20240624 4075 6.26 20250409 0.46 Y 110790 500 117 억 44349 N N 0 N 00 N
10 20250411 160736 57 100.00 KOSDAQ 섬유·의류 N N N N N 4310 -50 5 -1.15 21903799 5122 37.52 4350 4350 4195 5660 3055 4360 4276.42 0.19 0 -1385 4493 4426 4293 4226 4093 4460 4260 117 1300 500 3050 5 1 23430960 1010 -4.02 0.26 12 0.02 -1073.00 16542.00 8910 20240624 -51.63 4075 20250409 5.77 6390 -32.55 20250110 4075 5.77 20250409 8910 -51.63 20240624 4075 5.77 20250409 0.48 Y 110790 500 117 억 44636 N N 0 N 00 N
11 20250411 150742 57 100.00 KOSDAQ 섬유·의류 N N N N N 4295 -65 5 -1.49 20752134 4854 35.56 4350 4350 4195 5660 3055 4360 4275.26 0.19 0 -1276 4493 4426 4293 4226 4093 4460 4260 117 1300 500 3050 5 1 23430960 1006 -4.00 0.26 12 0.02 -1073.00 16542.00 8910 20240624 -51.80 4075 20250409 5.40 6390 -32.79 20250110 4075 5.40 20250409 8910 -51.80 20240624 4075 5.40 20250409 0.48 Y 110790 500 117 억 44636 N N 0 N 00 N
12 20250411 140741 57 100.00 KOSDAQ 섬유·의류 N N N N N 4290 -70 5 -1.61 19668954 4601 33.71 4350 4350 4195 5660 3055 4360 4274.93 0.19 0 -1478 4493 4426 4293 4226 4093 4460 4260 117 1300 500 3050 5 1 23430960 1005 -4.00 0.26 12 0.02 -1073.00 16542.00 8910 20240624 -51.85 4075 20250409 5.28 6390 -32.86 20250110 4075 5.28 20250409 8910 -51.85 20240624 4075 5.28 20250409 0.48 Y 110790 500 117 억 44636 N N 0 N 00 N