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
145170/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
20250414,160820,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5350,-30,5,-0.56,350970845,64810,91.86,5390,5500,5350,6990,3770,5380,5415.38,1.25,0,1841,5600,5490,5270,5160,4940,5545,5215,86,1610,500,3330,10,1,16908405,905,-5.07,0.57,12,0.38,-1055.00,9406.00,35417,20240524,-84.89,4785,20250409,11.81,8900,-39.89,20250108,4785,11.81,20250409,67800,-92.11,20240524,4785,11.81,20250409,2.20,Y,145170,500,85 억,,211838,N,N,9190,N,00,N
20250414,150827,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5380,0,3,0.00,330290065,60953,86.39,5390,5500,5370,6990,3770,5380,5418.77,1.25,0,2739,5600,5490,5270,5160,4940,5545,5215,86,1610,500,3330,10,1,16908405,910,-5.10,0.57,12,0.36,-1055.00,9406.00,35417,20240524,-84.81,4785,20250409,12.43,8900,-39.55,20250108,4785,12.43,20250409,67800,-92.06,20240524,4785,12.43,20250409,2.20,Y,145170,500,85 억,,211838,N,N,13781,N,00,N
20250414,140826,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5380,0,3,0.00,273461155,50403,71.44,5390,5500,5370,6990,3770,5380,5425.49,1.25,0,3562,5600,5490,5270,5160,4940,5545,5215,86,1610,500,3330,10,1,16908405,910,-5.10,0.57,12,0.30,-1055.00,9406.00,35417,20240524,-84.81,4785,20250409,12.43,8900,-39.55,20250108,4785,12.43,20250409,67800,-92.06,20240524,4785,12.43,20250409,2.20,Y,145170,500,85 억,,211838,N,N,13781,N,00,N
20250414,130824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5400,20,2,0.37,238597225,43931,62.27,5390,5500,5380,6990,3770,5380,5431.18,1.25,0,2959,5600,5490,5270,5160,4940,5545,5215,86,1610,500,3330,10,1,16908405,913,-5.12,0.57,12,0.26,-1055.00,9406.00,35417,20240524,-84.75,4785,20250409,12.85,8900,-39.33,20250108,4785,12.85,20250409,67800,-92.04,20240524,4785,12.85,20250409,2.20,Y,145170,500,85 억,,211838,N,N,13781,N,00,N
20250414,120827,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5410,30,2,0.56,227819885,41941,59.45,5390,5500,5380,6990,3770,5380,5431.91,1.25,0,3858,5600,5490,5270,5160,4940,5545,5215,86,1610,500,3330,10,1,16908405,915,-5.13,0.58,12,0.25,-1055.00,9406.00,35417,20240524,-84.72,4785,20250409,13.06,8900,-39.21,20250108,4785,13.06,20250409,67800,-92.02,20240524,4785,13.06,20250409,2.20,Y,145170,500,85 억,,211838,N,N,13781,N,00,N
20250414,110823,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5400,20,2,0.37,188995320,34758,49.27,5390,5500,5380,6990,3770,5380,5437.46,1.25,0,2831,5600,5490,5270,5160,4940,5545,5215,86,1610,500,3330,10,1,16908405,913,-5.12,0.57,12,0.21,-1055.00,9406.00,35417,20240524,-84.75,4785,20250409,12.85,8900,-39.33,20250108,4785,12.85,20250409,67800,-92.04,20240524,4785,12.85,20250409,2.20,Y,145170,500,85 억,,211838,N,N,13781,N,00,N
20250414,100825,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5400,20,2,0.37,166767930,30645,43.44,5390,5500,5390,6990,3770,5380,5441.93,1.25,0,1421,5600,5490,5270,5160,4940,5545,5215,86,1610,500,3330,10,1,16908405,913,-5.12,0.57,12,0.18,-1055.00,9406.00,35417,20240524,-84.75,4785,20250409,12.85,8900,-39.33,20250108,4785,12.85,20250409,67800,-92.04,20240524,4785,12.85,20250409,2.20,Y,145170,500,85 억,,211838,N,N,13781,N,00,N
20250414,090826,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5460,80,2,1.49,57203500,10508,14.89,5390,5500,5390,6990,3770,5380,5443.80,1.25,0,-1439,5600,5490,5270,5160,4940,5545,5215,86,1610,500,3330,10,1,16908405,923,-5.18,0.58,12,0.06,-1055.00,9406.00,35417,20240524,-84.58,4785,20250409,14.11,8900,-38.65,20250108,4785,14.11,20250409,67800,-91.95,20240524,4785,14.11,20250409,2.20,Y,145170,500,85 억,,211838,N,N,13781,N,00,N
20250411,160816,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5380,180,2,3.46,370466850,70553,84.29,5190,5380,5050,6760,3640,5200,5250.79,1.27,0,-2727,5360,5280,5140,5060,4920,5320,5100,86,1560,500,3220,10,1,16908405,910,-5.10,0.57,12,0.42,-1055.00,9406.00,35417,20240524,-84.81,4785,20250409,12.43,8900,-39.55,20250108,4785,12.43,20250409,67800,-92.06,20240524,4785,12.43,20250409,2.24,Y,145170,500,85 억,,214262,N,N,13781,N,00,N
20250411,150824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5320,120,2,2.31,340439970,64960,77.60,5190,5340,5050,6760,3640,5200,5240.76,1.27,0,-3396,5360,5280,5140,5060,4920,5320,5100,86,1560,500,3220,10,1,16908405,900,-5.04,0.57,12,0.38,-1055.00,9406.00,35417,20240524,-84.98,4785,20250409,11.18,8900,-40.22,20250108,4785,11.18,20250409,67800,-92.15,20240524,4785,11.18,20250409,2.24,Y,145170,500,85 억,,214262,N,N,954,N,00,N
20250411,140822,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5310,110,2,2.12,245995480,47149,56.33,5190,5310,5050,6760,3640,5200,5217.41,1.27,0,-26,5360,5280,5140,5060,4920,5320,5100,86,1560,500,3220,10,1,16908405,898,-5.03,0.56,12,0.28,-1055.00,9406.00,35417,20240524,-85.01,4785,20250409,10.97,8900,-40.34,20250108,4785,10.97,20250409,67800,-92.17,20240524,4785,10.97,20250409,2.24,Y,145170,500,85 억,,214262,N,N,954,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 160820 57 100.00 KOSDAQ 섬유·의류 N N N N N 5350 -30 5 -0.56 350970845 64810 91.86 5390 5500 5350 6990 3770 5380 5415.38 1.25 0 1841 5600 5490 5270 5160 4940 5545 5215 86 1610 500 3330 10 1 16908405 905 -5.07 0.57 12 0.38 -1055.00 9406.00 35417 20240524 -84.89 4785 20250409 11.81 8900 -39.89 20250108 4785 11.81 20250409 67800 -92.11 20240524 4785 11.81 20250409 2.20 Y 145170 500 85 억 211838 N N 9190 N 00 N
3 20250414 150827 57 100.00 KOSDAQ 섬유·의류 N N N N N 5380 0 3 0.00 330290065 60953 86.39 5390 5500 5370 6990 3770 5380 5418.77 1.25 0 2739 5600 5490 5270 5160 4940 5545 5215 86 1610 500 3330 10 1 16908405 910 -5.10 0.57 12 0.36 -1055.00 9406.00 35417 20240524 -84.81 4785 20250409 12.43 8900 -39.55 20250108 4785 12.43 20250409 67800 -92.06 20240524 4785 12.43 20250409 2.20 Y 145170 500 85 억 211838 N N 13781 N 00 N
4 20250414 140826 57 100.00 KOSDAQ 섬유·의류 N N N N N 5380 0 3 0.00 273461155 50403 71.44 5390 5500 5370 6990 3770 5380 5425.49 1.25 0 3562 5600 5490 5270 5160 4940 5545 5215 86 1610 500 3330 10 1 16908405 910 -5.10 0.57 12 0.30 -1055.00 9406.00 35417 20240524 -84.81 4785 20250409 12.43 8900 -39.55 20250108 4785 12.43 20250409 67800 -92.06 20240524 4785 12.43 20250409 2.20 Y 145170 500 85 억 211838 N N 13781 N 00 N
5 20250414 130824 57 100.00 KOSDAQ 섬유·의류 N N N N N 5400 20 2 0.37 238597225 43931 62.27 5390 5500 5380 6990 3770 5380 5431.18 1.25 0 2959 5600 5490 5270 5160 4940 5545 5215 86 1610 500 3330 10 1 16908405 913 -5.12 0.57 12 0.26 -1055.00 9406.00 35417 20240524 -84.75 4785 20250409 12.85 8900 -39.33 20250108 4785 12.85 20250409 67800 -92.04 20240524 4785 12.85 20250409 2.20 Y 145170 500 85 억 211838 N N 13781 N 00 N
6 20250414 120827 57 100.00 KOSDAQ 섬유·의류 N N N N N 5410 30 2 0.56 227819885 41941 59.45 5390 5500 5380 6990 3770 5380 5431.91 1.25 0 3858 5600 5490 5270 5160 4940 5545 5215 86 1610 500 3330 10 1 16908405 915 -5.13 0.58 12 0.25 -1055.00 9406.00 35417 20240524 -84.72 4785 20250409 13.06 8900 -39.21 20250108 4785 13.06 20250409 67800 -92.02 20240524 4785 13.06 20250409 2.20 Y 145170 500 85 억 211838 N N 13781 N 00 N
7 20250414 110823 57 100.00 KOSDAQ 섬유·의류 N N N N N 5400 20 2 0.37 188995320 34758 49.27 5390 5500 5380 6990 3770 5380 5437.46 1.25 0 2831 5600 5490 5270 5160 4940 5545 5215 86 1610 500 3330 10 1 16908405 913 -5.12 0.57 12 0.21 -1055.00 9406.00 35417 20240524 -84.75 4785 20250409 12.85 8900 -39.33 20250108 4785 12.85 20250409 67800 -92.04 20240524 4785 12.85 20250409 2.20 Y 145170 500 85 억 211838 N N 13781 N 00 N
8 20250414 100825 57 100.00 KOSDAQ 섬유·의류 N N N N N 5400 20 2 0.37 166767930 30645 43.44 5390 5500 5390 6990 3770 5380 5441.93 1.25 0 1421 5600 5490 5270 5160 4940 5545 5215 86 1610 500 3330 10 1 16908405 913 -5.12 0.57 12 0.18 -1055.00 9406.00 35417 20240524 -84.75 4785 20250409 12.85 8900 -39.33 20250108 4785 12.85 20250409 67800 -92.04 20240524 4785 12.85 20250409 2.20 Y 145170 500 85 억 211838 N N 13781 N 00 N
9 20250414 090826 57 100.00 KOSDAQ 섬유·의류 N N N N N 5460 80 2 1.49 57203500 10508 14.89 5390 5500 5390 6990 3770 5380 5443.80 1.25 0 -1439 5600 5490 5270 5160 4940 5545 5215 86 1610 500 3330 10 1 16908405 923 -5.18 0.58 12 0.06 -1055.00 9406.00 35417 20240524 -84.58 4785 20250409 14.11 8900 -38.65 20250108 4785 14.11 20250409 67800 -91.95 20240524 4785 14.11 20250409 2.20 Y 145170 500 85 억 211838 N N 13781 N 00 N
10 20250411 160816 57 100.00 KOSDAQ 섬유·의류 N N N N N 5380 180 2 3.46 370466850 70553 84.29 5190 5380 5050 6760 3640 5200 5250.79 1.27 0 -2727 5360 5280 5140 5060 4920 5320 5100 86 1560 500 3220 10 1 16908405 910 -5.10 0.57 12 0.42 -1055.00 9406.00 35417 20240524 -84.81 4785 20250409 12.43 8900 -39.55 20250108 4785 12.43 20250409 67800 -92.06 20240524 4785 12.43 20250409 2.24 Y 145170 500 85 억 214262 N N 13781 N 00 N
11 20250411 150824 57 100.00 KOSDAQ 섬유·의류 N N N N N 5320 120 2 2.31 340439970 64960 77.60 5190 5340 5050 6760 3640 5200 5240.76 1.27 0 -3396 5360 5280 5140 5060 4920 5320 5100 86 1560 500 3220 10 1 16908405 900 -5.04 0.57 12 0.38 -1055.00 9406.00 35417 20240524 -84.98 4785 20250409 11.18 8900 -40.22 20250108 4785 11.18 20250409 67800 -92.15 20240524 4785 11.18 20250409 2.24 Y 145170 500 85 억 214262 N N 954 N 00 N
12 20250411 140822 57 100.00 KOSDAQ 섬유·의류 N N N N N 5310 110 2 2.12 245995480 47149 56.33 5190 5310 5050 6760 3640 5200 5217.41 1.27 0 -26 5360 5280 5140 5060 4920 5320 5100 86 1560 500 3220 10 1 16908405 898 -5.03 0.56 12 0.28 -1055.00 9406.00 35417 20240524 -85.01 4785 20250409 10.97 8900 -40.34 20250108 4785 10.97 20250409 67800 -92.17 20240524 4785 10.97 20250409 2.24 Y 145170 500 85 억 214262 N N 954 N 00 N