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
130500/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
20250414,160804,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,40,2,1.59,85208154,33526,179.50,2530,2570,2500,3275,1765,2520,2541.55,2.59,0,5063,2586,2552,2486,2452,2386,2570,2470,73,755,500,1510,5,1,14545052,372,7.19,0.43,12,0.23,356.00,5920.00,5140,20240820,-50.19,2240,20241209,14.29,3795,-32.54,20250109,2340,9.40,20250409,5140,-50.19,20240820,2240,14.29,20241209,2.37,Y,130500,500,72 억,,376361,N,N,0,N,00,N
20250414,150811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2555,35,2,1.39,82020709,32279,172.83,2530,2570,2500,3275,1765,2520,2540.99,2.59,0,5430,2586,2552,2486,2452,2386,2570,2470,73,755,500,1510,5,1,14545052,372,7.18,0.43,12,0.22,356.00,5920.00,5140,20240820,-50.29,2240,20241209,14.06,3795,-32.67,20250109,2340,9.19,20250409,5140,-50.29,20240820,2240,14.06,20241209,2.37,Y,130500,500,72 억,,376361,N,N,0,N,00,N
20250414,140809,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2555,35,2,1.39,65501230,25799,138.13,2530,2570,2500,3275,1765,2520,2538.91,2.59,0,5339,2586,2552,2486,2452,2386,2570,2470,73,755,500,1510,5,1,14545052,372,7.18,0.43,12,0.18,356.00,5920.00,5140,20240820,-50.29,2240,20241209,14.06,3795,-32.67,20250109,2340,9.19,20250409,5140,-50.29,20240820,2240,14.06,20241209,2.37,Y,130500,500,72 억,,376361,N,N,0,N,00,N
20250414,130807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2555,35,2,1.39,59356610,23392,125.24,2530,2570,2500,3275,1765,2520,2537.47,2.59,0,5253,2586,2552,2486,2452,2386,2570,2470,73,755,500,1510,5,1,14545052,372,7.18,0.43,12,0.16,356.00,5920.00,5140,20240820,-50.29,2240,20241209,14.06,3795,-32.67,20250109,2340,9.19,20250409,5140,-50.29,20240820,2240,14.06,20241209,2.37,Y,130500,500,72 억,,376361,N,N,0,N,00,N
20250414,120810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2550,30,2,1.19,43755930,17296,92.61,2530,2550,2500,3275,1765,2520,2529.83,2.59,0,425,2586,2552,2486,2452,2386,2570,2470,73,755,500,1510,5,1,14545052,371,7.16,0.43,12,0.12,356.00,5920.00,5140,20240820,-50.39,2240,20241209,13.84,3795,-32.81,20250109,2340,8.97,20250409,5140,-50.39,20240820,2240,13.84,20241209,2.37,Y,130500,500,72 억,,376361,N,N,0,N,00,N
20250414,110806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2540,20,2,0.79,33072355,13100,70.14,2530,2540,2500,3275,1765,2520,2524.61,2.59,0,605,2586,2552,2486,2452,2386,2570,2470,73,755,500,1510,5,1,14545052,369,7.13,0.43,12,0.09,356.00,5920.00,5140,20240820,-50.58,2240,20241209,13.39,3795,-33.07,20250109,2340,8.55,20250409,5140,-50.58,20240820,2240,13.39,20241209,2.37,Y,130500,500,72 억,,376361,N,N,0,N,00,N
20250414,100808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2530,10,2,0.40,14903480,5915,31.67,2530,2535,2500,3275,1765,2520,2519.61,2.59,0,-176,2586,2552,2486,2452,2386,2570,2470,73,755,500,1510,5,1,14545052,368,7.11,0.43,12,0.04,356.00,5920.00,5140,20240820,-50.78,2240,20241209,12.95,3795,-33.33,20250109,2340,8.12,20250409,5140,-50.78,20240820,2240,12.95,20241209,2.37,Y,130500,500,72 억,,376361,N,N,0,N,00,N
20250414,090809,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2520,0,3,0.00,4286160,1699,9.10,2530,2535,2505,3275,1765,2520,2522.75,2.59,0,-965,2586,2552,2486,2452,2386,2570,2470,73,755,500,1510,5,1,14545052,367,7.08,0.43,12,0.01,356.00,5920.00,5140,20240820,-50.97,2240,20241209,12.50,3795,-33.60,20250109,2340,7.69,20250409,5140,-50.97,20240820,2240,12.50,20241209,2.37,Y,130500,500,72 억,,376361,N,N,0,N,00,N
20250411,160759,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2520,65,2,2.65,46178505,18676,42.47,2475,2520,2420,3190,1720,2455,2472.61,2.57,0,3224,2538,2496,2453,2411,2368,2475,2390,73,735,500,1470,5,1,14545052,367,7.08,0.43,12,0.13,356.00,5920.00,5140,20240820,-50.97,2240,20241209,12.50,3795,-33.60,20250109,2340,7.69,20250409,5140,-50.97,20240820,2240,12.50,20241209,2.40,Y,130500,500,72 억,,373137,N,N,0,N,00,N
20250411,150807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2520,65,2,2.65,42605435,17258,39.24,2475,2520,2420,3190,1720,2455,2468.74,2.57,0,3188,2538,2496,2453,2411,2368,2475,2390,73,735,500,1470,5,1,14545052,367,7.08,0.43,12,0.12,356.00,5920.00,5140,20240820,-50.97,2240,20241209,12.50,3795,-33.60,20250109,2340,7.69,20250409,5140,-50.97,20240820,2240,12.50,20241209,2.40,Y,130500,500,72 억,,373137,N,N,0,N,00,N
20250411,140805,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2510,55,2,2.24,37937190,15396,35.01,2475,2510,2420,3190,1720,2455,2464.09,2.57,0,3093,2538,2496,2453,2411,2368,2475,2390,73,735,500,1470,5,1,14545052,365,7.05,0.42,12,0.11,356.00,5920.00,5140,20240820,-51.17,2240,20241209,12.05,3795,-33.86,20250109,2340,7.26,20250409,5140,-51.17,20240820,2240,12.05,20241209,2.40,Y,130500,500,72 억,,373137,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 160804 57 100.00 KOSDAQ 섬유·의류 N N N N N 2560 40 2 1.59 85208154 33526 179.50 2530 2570 2500 3275 1765 2520 2541.55 2.59 0 5063 2586 2552 2486 2452 2386 2570 2470 73 755 500 1510 5 1 14545052 372 7.19 0.43 12 0.23 356.00 5920.00 5140 20240820 -50.19 2240 20241209 14.29 3795 -32.54 20250109 2340 9.40 20250409 5140 -50.19 20240820 2240 14.29 20241209 2.37 Y 130500 500 72 억 376361 N N 0 N 00 N
3 20250414 150811 57 100.00 KOSDAQ 섬유·의류 N N N N N 2555 35 2 1.39 82020709 32279 172.83 2530 2570 2500 3275 1765 2520 2540.99 2.59 0 5430 2586 2552 2486 2452 2386 2570 2470 73 755 500 1510 5 1 14545052 372 7.18 0.43 12 0.22 356.00 5920.00 5140 20240820 -50.29 2240 20241209 14.06 3795 -32.67 20250109 2340 9.19 20250409 5140 -50.29 20240820 2240 14.06 20241209 2.37 Y 130500 500 72 억 376361 N N 0 N 00 N
4 20250414 140809 57 100.00 KOSDAQ 섬유·의류 N N N N N 2555 35 2 1.39 65501230 25799 138.13 2530 2570 2500 3275 1765 2520 2538.91 2.59 0 5339 2586 2552 2486 2452 2386 2570 2470 73 755 500 1510 5 1 14545052 372 7.18 0.43 12 0.18 356.00 5920.00 5140 20240820 -50.29 2240 20241209 14.06 3795 -32.67 20250109 2340 9.19 20250409 5140 -50.29 20240820 2240 14.06 20241209 2.37 Y 130500 500 72 억 376361 N N 0 N 00 N
5 20250414 130807 57 100.00 KOSDAQ 섬유·의류 N N N N N 2555 35 2 1.39 59356610 23392 125.24 2530 2570 2500 3275 1765 2520 2537.47 2.59 0 5253 2586 2552 2486 2452 2386 2570 2470 73 755 500 1510 5 1 14545052 372 7.18 0.43 12 0.16 356.00 5920.00 5140 20240820 -50.29 2240 20241209 14.06 3795 -32.67 20250109 2340 9.19 20250409 5140 -50.29 20240820 2240 14.06 20241209 2.37 Y 130500 500 72 억 376361 N N 0 N 00 N
6 20250414 120810 57 100.00 KOSDAQ 섬유·의류 N N N N N 2550 30 2 1.19 43755930 17296 92.61 2530 2550 2500 3275 1765 2520 2529.83 2.59 0 425 2586 2552 2486 2452 2386 2570 2470 73 755 500 1510 5 1 14545052 371 7.16 0.43 12 0.12 356.00 5920.00 5140 20240820 -50.39 2240 20241209 13.84 3795 -32.81 20250109 2340 8.97 20250409 5140 -50.39 20240820 2240 13.84 20241209 2.37 Y 130500 500 72 억 376361 N N 0 N 00 N
7 20250414 110806 57 100.00 KOSDAQ 섬유·의류 N N N N N 2540 20 2 0.79 33072355 13100 70.14 2530 2540 2500 3275 1765 2520 2524.61 2.59 0 605 2586 2552 2486 2452 2386 2570 2470 73 755 500 1510 5 1 14545052 369 7.13 0.43 12 0.09 356.00 5920.00 5140 20240820 -50.58 2240 20241209 13.39 3795 -33.07 20250109 2340 8.55 20250409 5140 -50.58 20240820 2240 13.39 20241209 2.37 Y 130500 500 72 억 376361 N N 0 N 00 N
8 20250414 100808 57 100.00 KOSDAQ 섬유·의류 N N N N N 2530 10 2 0.40 14903480 5915 31.67 2530 2535 2500 3275 1765 2520 2519.61 2.59 0 -176 2586 2552 2486 2452 2386 2570 2470 73 755 500 1510 5 1 14545052 368 7.11 0.43 12 0.04 356.00 5920.00 5140 20240820 -50.78 2240 20241209 12.95 3795 -33.33 20250109 2340 8.12 20250409 5140 -50.78 20240820 2240 12.95 20241209 2.37 Y 130500 500 72 억 376361 N N 0 N 00 N
9 20250414 090809 57 100.00 KOSDAQ 섬유·의류 N N N N N 2520 0 3 0.00 4286160 1699 9.10 2530 2535 2505 3275 1765 2520 2522.75 2.59 0 -965 2586 2552 2486 2452 2386 2570 2470 73 755 500 1510 5 1 14545052 367 7.08 0.43 12 0.01 356.00 5920.00 5140 20240820 -50.97 2240 20241209 12.50 3795 -33.60 20250109 2340 7.69 20250409 5140 -50.97 20240820 2240 12.50 20241209 2.37 Y 130500 500 72 억 376361 N N 0 N 00 N
10 20250411 160759 57 100.00 KOSDAQ 섬유·의류 N N N N N 2520 65 2 2.65 46178505 18676 42.47 2475 2520 2420 3190 1720 2455 2472.61 2.57 0 3224 2538 2496 2453 2411 2368 2475 2390 73 735 500 1470 5 1 14545052 367 7.08 0.43 12 0.13 356.00 5920.00 5140 20240820 -50.97 2240 20241209 12.50 3795 -33.60 20250109 2340 7.69 20250409 5140 -50.97 20240820 2240 12.50 20241209 2.40 Y 130500 500 72 억 373137 N N 0 N 00 N
11 20250411 150807 57 100.00 KOSDAQ 섬유·의류 N N N N N 2520 65 2 2.65 42605435 17258 39.24 2475 2520 2420 3190 1720 2455 2468.74 2.57 0 3188 2538 2496 2453 2411 2368 2475 2390 73 735 500 1470 5 1 14545052 367 7.08 0.43 12 0.12 356.00 5920.00 5140 20240820 -50.97 2240 20241209 12.50 3795 -33.60 20250109 2340 7.69 20250409 5140 -50.97 20240820 2240 12.50 20241209 2.40 Y 130500 500 72 억 373137 N N 0 N 00 N
12 20250411 140805 57 100.00 KOSDAQ 섬유·의류 N N N N N 2510 55 2 2.24 37937190 15396 35.01 2475 2510 2420 3190 1720 2455 2464.09 2.57 0 3093 2538 2496 2453 2411 2368 2475 2390 73 735 500 1470 5 1 14545052 365 7.05 0.42 12 0.11 356.00 5920.00 5140 20240820 -51.17 2240 20241209 12.05 3795 -33.86 20250109 2340 7.26 20250409 5140 -51.17 20240820 2240 12.05 20241209 2.40 Y 130500 500 72 억 373137 N N 0 N 00 N