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
204020/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
20250414,160903,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2685,20,2,0.75,35402633,13242,68.97,2675,2705,2635,3460,1870,2665,2673.51,5.60,0,-754,2748,2706,2653,2611,2558,2727,2632,104,795,500,1970,5,1,20147430,541,5.57,0.65,12,0.07,482.00,4152.00,3400,20240613,-21.03,2470,20250409,8.70,3030,-11.39,20250306,2470,8.70,20250409,3400,-21.03,20240613,2470,8.70,20250409,1.30,Y,204020,500,103 억,,1127882,N,N,0,N,00,N
20250414,150911,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2680,15,2,0.56,33041978,12363,64.39,2675,2705,2635,3460,1870,2665,2672.65,5.60,0,-622,2748,2706,2653,2611,2558,2727,2632,104,795,500,1970,5,1,20147430,540,5.56,0.65,12,0.06,482.00,4152.00,3400,20240613,-21.18,2470,20250409,8.50,3030,-11.55,20250306,2470,8.50,20250409,3400,-21.18,20240613,2470,8.50,20250409,1.30,Y,204020,500,103 억,,1127882,N,N,0,N,00,N
20250414,140910,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2690,25,2,0.94,32671358,12225,63.68,2675,2705,2635,3460,1870,2665,2672.50,5.60,0,-643,2748,2706,2653,2611,2558,2727,2632,104,795,500,1970,5,1,20147430,542,5.58,0.65,12,0.06,482.00,4152.00,3400,20240613,-20.88,2470,20250409,8.91,3030,-11.22,20250306,2470,8.91,20250409,3400,-20.88,20240613,2470,8.91,20250409,1.30,Y,204020,500,103 억,,1127882,N,N,0,N,00,N
20250414,130907,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2680,15,2,0.56,29381248,10998,57.28,2675,2705,2635,3460,1870,2665,2671.51,5.60,0,-120,2748,2706,2653,2611,2558,2727,2632,104,795,500,1970,5,1,20147430,540,5.56,0.65,12,0.05,482.00,4152.00,3400,20240613,-21.18,2470,20250409,8.50,3030,-11.55,20250306,2470,8.50,20250409,3400,-21.18,20240613,2470,8.50,20250409,1.30,Y,204020,500,103 억,,1127882,N,N,0,N,00,N
20250414,120910,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2675,10,2,0.38,17121358,6438,33.53,2675,2675,2635,3460,1870,2665,2659.42,5.60,0,21,2748,2706,2653,2611,2558,2727,2632,104,795,500,1970,5,1,20147430,539,5.55,0.64,12,0.03,482.00,4152.00,3400,20240613,-21.32,2470,20250409,8.30,3030,-11.72,20250306,2470,8.30,20250409,3400,-21.32,20240613,2470,8.30,20250409,1.30,Y,204020,500,103 억,,1127882,N,N,0,N,00,N
20250414,110905,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2670,5,2,0.19,14066063,5293,27.57,2675,2675,2635,3460,1870,2665,2657.48,5.60,0,98,2748,2706,2653,2611,2558,2727,2632,104,795,500,1970,5,1,20147430,538,5.54,0.64,12,0.03,482.00,4152.00,3400,20240613,-21.47,2470,20250409,8.10,3030,-11.88,20250306,2470,8.10,20250409,3400,-21.47,20240613,2470,8.10,20250409,1.30,Y,204020,500,103 억,,1127882,N,N,0,N,00,N
20250414,100907,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2660,-5,5,-0.19,13985963,5263,27.41,2675,2675,2635,3460,1870,2665,2657.41,5.60,0,98,2748,2706,2653,2611,2558,2727,2632,104,795,500,1970,5,1,20147430,536,5.52,0.64,12,0.03,482.00,4152.00,3400,20240613,-21.76,2470,20250409,7.69,3030,-12.21,20250306,2470,7.69,20250409,3400,-21.76,20240613,2470,7.69,20250409,1.30,Y,204020,500,103 억,,1127882,N,N,0,N,00,N
20250414,090909,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,-30,5,-1.13,1345955,509,2.65,2675,2675,2635,3460,1870,2665,2644.31,5.60,0,-33,2748,2706,2653,2611,2558,2727,2632,104,795,500,1970,5,1,20147430,531,5.47,0.63,12,0.00,482.00,4152.00,3400,20240613,-22.50,2470,20250409,6.68,3030,-13.04,20250306,2470,6.68,20250409,3400,-22.50,20240613,2470,6.68,20250409,1.30,Y,204020,500,103 억,,1127882,N,N,0,N,00,N
20250411,160858,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2665,35,2,1.33,50231150,19124,65.33,2625,2695,2600,3415,1845,2630,2626.24,5.59,0,807,2703,2666,2603,2566,2503,2685,2585,104,785,500,1940,5,1,20147430,537,5.53,0.64,12,0.09,482.00,4152.00,3400,20240613,-21.62,2470,20250409,7.89,3030,-12.05,20250306,2470,7.89,20250409,3400,-21.62,20240613,2470,7.89,20250409,1.35,Y,204020,500,103 억,,1126857,N,N,74,N,00,N
20250411,150907,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2660,30,2,1.14,41167515,15721,53.71,2625,2660,2600,3415,1845,2630,2618.63,5.59,0,797,2703,2666,2603,2566,2503,2685,2585,104,785,500,1940,5,1,20147430,536,5.52,0.64,12,0.08,482.00,4152.00,3400,20240613,-21.76,2470,20250409,7.69,3030,-12.21,20250306,2470,7.69,20250409,3400,-21.76,20240613,2470,7.69,20250409,1.35,Y,204020,500,103 억,,1126857,N,N,74,N,00,N
20250411,140905,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,10,2,0.38,29920495,11461,39.15,2625,2660,2600,3415,1845,2630,2610.64,5.59,0,-33,2703,2666,2603,2566,2503,2685,2585,104,785,500,1940,5,1,20147430,532,5.48,0.64,12,0.06,482.00,4152.00,3400,20240613,-22.35,2470,20250409,6.88,3030,-12.87,20250306,2470,6.88,20250409,3400,-22.35,20240613,2470,6.88,20250409,1.35,Y,204020,500,103 억,,1126857,N,N,74,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 160903 57 100.00 KOSDAQ 섬유·의류 N N N N N 2685 20 2 0.75 35402633 13242 68.97 2675 2705 2635 3460 1870 2665 2673.51 5.60 0 -754 2748 2706 2653 2611 2558 2727 2632 104 795 500 1970 5 1 20147430 541 5.57 0.65 12 0.07 482.00 4152.00 3400 20240613 -21.03 2470 20250409 8.70 3030 -11.39 20250306 2470 8.70 20250409 3400 -21.03 20240613 2470 8.70 20250409 1.30 Y 204020 500 103 억 1127882 N N 0 N 00 N
3 20250414 150911 57 100.00 KOSDAQ 섬유·의류 N N N N N 2680 15 2 0.56 33041978 12363 64.39 2675 2705 2635 3460 1870 2665 2672.65 5.60 0 -622 2748 2706 2653 2611 2558 2727 2632 104 795 500 1970 5 1 20147430 540 5.56 0.65 12 0.06 482.00 4152.00 3400 20240613 -21.18 2470 20250409 8.50 3030 -11.55 20250306 2470 8.50 20250409 3400 -21.18 20240613 2470 8.50 20250409 1.30 Y 204020 500 103 억 1127882 N N 0 N 00 N
4 20250414 140910 57 100.00 KOSDAQ 섬유·의류 N N N N N 2690 25 2 0.94 32671358 12225 63.68 2675 2705 2635 3460 1870 2665 2672.50 5.60 0 -643 2748 2706 2653 2611 2558 2727 2632 104 795 500 1970 5 1 20147430 542 5.58 0.65 12 0.06 482.00 4152.00 3400 20240613 -20.88 2470 20250409 8.91 3030 -11.22 20250306 2470 8.91 20250409 3400 -20.88 20240613 2470 8.91 20250409 1.30 Y 204020 500 103 억 1127882 N N 0 N 00 N
5 20250414 130907 57 100.00 KOSDAQ 섬유·의류 N N N N N 2680 15 2 0.56 29381248 10998 57.28 2675 2705 2635 3460 1870 2665 2671.51 5.60 0 -120 2748 2706 2653 2611 2558 2727 2632 104 795 500 1970 5 1 20147430 540 5.56 0.65 12 0.05 482.00 4152.00 3400 20240613 -21.18 2470 20250409 8.50 3030 -11.55 20250306 2470 8.50 20250409 3400 -21.18 20240613 2470 8.50 20250409 1.30 Y 204020 500 103 억 1127882 N N 0 N 00 N
6 20250414 120910 57 100.00 KOSDAQ 섬유·의류 N N N N N 2675 10 2 0.38 17121358 6438 33.53 2675 2675 2635 3460 1870 2665 2659.42 5.60 0 21 2748 2706 2653 2611 2558 2727 2632 104 795 500 1970 5 1 20147430 539 5.55 0.64 12 0.03 482.00 4152.00 3400 20240613 -21.32 2470 20250409 8.30 3030 -11.72 20250306 2470 8.30 20250409 3400 -21.32 20240613 2470 8.30 20250409 1.30 Y 204020 500 103 억 1127882 N N 0 N 00 N
7 20250414 110905 57 100.00 KOSDAQ 섬유·의류 N N N N N 2670 5 2 0.19 14066063 5293 27.57 2675 2675 2635 3460 1870 2665 2657.48 5.60 0 98 2748 2706 2653 2611 2558 2727 2632 104 795 500 1970 5 1 20147430 538 5.54 0.64 12 0.03 482.00 4152.00 3400 20240613 -21.47 2470 20250409 8.10 3030 -11.88 20250306 2470 8.10 20250409 3400 -21.47 20240613 2470 8.10 20250409 1.30 Y 204020 500 103 억 1127882 N N 0 N 00 N
8 20250414 100907 57 100.00 KOSDAQ 섬유·의류 N N N N N 2660 -5 5 -0.19 13985963 5263 27.41 2675 2675 2635 3460 1870 2665 2657.41 5.60 0 98 2748 2706 2653 2611 2558 2727 2632 104 795 500 1970 5 1 20147430 536 5.52 0.64 12 0.03 482.00 4152.00 3400 20240613 -21.76 2470 20250409 7.69 3030 -12.21 20250306 2470 7.69 20250409 3400 -21.76 20240613 2470 7.69 20250409 1.30 Y 204020 500 103 억 1127882 N N 0 N 00 N
9 20250414 090909 57 100.00 KOSDAQ 섬유·의류 N N N N N 2635 -30 5 -1.13 1345955 509 2.65 2675 2675 2635 3460 1870 2665 2644.31 5.60 0 -33 2748 2706 2653 2611 2558 2727 2632 104 795 500 1970 5 1 20147430 531 5.47 0.63 12 0.00 482.00 4152.00 3400 20240613 -22.50 2470 20250409 6.68 3030 -13.04 20250306 2470 6.68 20250409 3400 -22.50 20240613 2470 6.68 20250409 1.30 Y 204020 500 103 억 1127882 N N 0 N 00 N
10 20250411 160858 57 100.00 KOSDAQ 섬유·의류 N N N N N 2665 35 2 1.33 50231150 19124 65.33 2625 2695 2600 3415 1845 2630 2626.24 5.59 0 807 2703 2666 2603 2566 2503 2685 2585 104 785 500 1940 5 1 20147430 537 5.53 0.64 12 0.09 482.00 4152.00 3400 20240613 -21.62 2470 20250409 7.89 3030 -12.05 20250306 2470 7.89 20250409 3400 -21.62 20240613 2470 7.89 20250409 1.35 Y 204020 500 103 억 1126857 N N 74 N 00 N
11 20250411 150907 57 100.00 KOSDAQ 섬유·의류 N N N N N 2660 30 2 1.14 41167515 15721 53.71 2625 2660 2600 3415 1845 2630 2618.63 5.59 0 797 2703 2666 2603 2566 2503 2685 2585 104 785 500 1940 5 1 20147430 536 5.52 0.64 12 0.08 482.00 4152.00 3400 20240613 -21.76 2470 20250409 7.69 3030 -12.21 20250306 2470 7.69 20250409 3400 -21.76 20240613 2470 7.69 20250409 1.35 Y 204020 500 103 억 1126857 N N 74 N 00 N
12 20250411 140905 57 100.00 KOSDAQ 섬유·의류 N N N N N 2640 10 2 0.38 29920495 11461 39.15 2625 2660 2600 3415 1845 2630 2610.64 5.59 0 -33 2703 2666 2603 2566 2503 2685 2585 104 785 500 1940 5 1 20147430 532 5.48 0.64 12 0.06 482.00 4152.00 3400 20240613 -22.35 2470 20250409 6.88 3030 -12.87 20250306 2470 6.88 20250409 3400 -22.35 20240613 2470 6.88 20250409 1.35 Y 204020 500 103 억 1126857 N N 74 N 00 N