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
298540/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
20250414,161040,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9550,150,2,1.60,224698580,23738,140.59,9410,9570,9340,12220,6580,9400,9465.78,8.68,0,7540,9613,9506,9293,9186,8973,9560,9240,74,2820,500,6760,10,1,14765856,1410,8.80,0.41,12,0.16,1085.00,23192.00,16100,20240603,-40.68,8560,20250314,11.57,10180,-6.19,20250115,8560,11.57,20250314,16100,-40.68,20240603,8560,11.57,20250314,3.20,Y,298540,500,73 억,,1281752,N,N,749,N,00,N
20250414,151049,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9570,170,2,1.81,219808300,23226,137.55,9410,9570,9340,12220,6580,9400,9463.89,8.68,0,7675,9613,9506,9293,9186,8973,9560,9240,74,2820,500,6760,10,1,14765856,1413,8.82,0.41,12,0.16,1085.00,23192.00,16100,20240603,-40.56,8560,20250314,11.80,10180,-5.99,20250115,8560,11.80,20250314,16100,-40.56,20240603,8560,11.80,20250314,3.20,Y,298540,500,73 억,,1281752,N,N,807,N,00,N
20250414,141049,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9490,90,2,0.96,146742000,15555,92.12,9410,9490,9340,12220,6580,9400,9433.75,8.68,0,5485,9613,9506,9293,9186,8973,9560,9240,74,2820,500,6760,10,1,14765856,1401,8.75,0.41,12,0.11,1085.00,23192.00,16100,20240603,-41.06,8560,20250314,10.86,10180,-6.78,20250115,8560,10.86,20250314,16100,-41.06,20240603,8560,10.86,20250314,3.20,Y,298540,500,73 억,,1281752,N,N,807,N,00,N
20250414,131047,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9460,60,2,0.64,106699680,11319,67.04,9410,9490,9340,12220,6580,9400,9426.60,8.68,0,5258,9613,9506,9293,9186,8973,9560,9240,74,2820,500,6760,10,1,14765856,1397,8.72,0.41,12,0.08,1085.00,23192.00,16100,20240603,-41.24,8560,20250314,10.51,10180,-7.07,20250115,8560,10.51,20250314,16100,-41.24,20240603,8560,10.51,20250314,3.20,Y,298540,500,73 억,,1281752,N,N,807,N,00,N
20250414,121049,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9470,70,2,0.74,99326970,10540,62.42,9410,9490,9340,12220,6580,9400,9423.81,8.68,0,5191,9613,9506,9293,9186,8973,9560,9240,74,2820,500,6760,10,1,14765856,1398,8.73,0.41,12,0.07,1085.00,23192.00,16100,20240603,-41.18,8560,20250314,10.63,10180,-6.97,20250115,8560,10.63,20250314,16100,-41.18,20240603,8560,10.63,20250314,3.20,Y,298540,500,73 억,,1281752,N,N,807,N,00,N
20250414,111043,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9440,40,2,0.43,63175330,6720,39.80,9410,9470,9340,12220,6580,9400,9401.09,8.68,0,2277,9613,9506,9293,9186,8973,9560,9240,74,2820,500,6760,10,1,14765856,1394,8.70,0.41,12,0.05,1085.00,23192.00,16100,20240603,-41.37,8560,20250314,10.28,10180,-7.27,20250115,8560,10.28,20250314,16100,-41.37,20240603,8560,10.28,20250314,3.20,Y,298540,500,73 억,,1281752,N,N,807,N,00,N
20250414,101046,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9360,-40,5,-0.43,40100430,4272,25.30,9410,9460,9340,12220,6580,9400,9386.80,8.68,0,950,9613,9506,9293,9186,8973,9560,9240,74,2820,500,6760,10,1,14765856,1382,8.63,0.40,12,0.03,1085.00,23192.00,16100,20240603,-41.86,8560,20250314,9.35,10180,-8.06,20250115,8560,9.35,20250314,16100,-41.86,20240603,8560,9.35,20250314,3.20,Y,298540,500,73 억,,1281752,N,N,807,N,00,N
20250414,091047,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9430,30,2,0.32,30207440,3219,19.06,9410,9460,9340,12220,6580,9400,9384.11,8.68,0,652,9613,9506,9293,9186,8973,9560,9240,74,2820,500,6760,10,1,14765856,1392,8.69,0.41,12,0.02,1085.00,23192.00,16100,20240603,-41.43,8560,20250314,10.16,10180,-7.37,20250115,8560,10.16,20250314,16100,-41.43,20240603,8560,10.16,20250314,3.20,Y,298540,500,73 억,,1281752,N,N,807,N,00,N
20250411,161036,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9400,120,2,1.29,155934225,16855,35.02,9230,9400,9080,12060,6500,9280,9251.51,8.66,0,3149,9500,9390,9180,9070,8860,9445,9125,74,2780,500,6680,10,1,14765856,1388,8.66,0.41,12,0.11,1085.00,23192.00,16100,20240603,-41.61,8560,20250314,9.81,10180,-7.66,20250115,8560,9.81,20250314,16100,-41.61,20240603,8560,9.81,20250314,3.12,Y,298540,500,73 억,,1278908,N,N,807,N,00,N
20250411,151045,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9330,50,2,0.54,132281305,14333,29.78,9230,9370,9080,12060,6500,9280,9229.14,8.66,0,3504,9500,9390,9180,9070,8860,9445,9125,74,2780,500,6680,10,1,14765856,1378,8.60,0.40,12,0.10,1085.00,23192.00,16100,20240603,-42.05,8560,20250314,9.00,10180,-8.35,20250115,8560,9.00,20250314,16100,-42.05,20240603,8560,9.00,20250314,3.12,Y,298540,500,73 억,,1278908,N,N,288,N,00,N
20250411,141043,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9300,20,2,0.22,100436645,10918,22.68,9230,9310,9080,12060,6500,9280,9199.18,8.66,0,2296,9500,9390,9180,9070,8860,9445,9125,74,2780,500,6680,10,1,14765856,1373,8.57,0.40,12,0.07,1085.00,23192.00,16100,20240603,-42.24,8560,20250314,8.64,10180,-8.64,20250115,8560,8.64,20250314,16100,-42.24,20240603,8560,8.64,20250314,3.12,Y,298540,500,73 억,,1278908,N,N,288,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 161040 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9550 150 2 1.60 224698580 23738 140.59 9410 9570 9340 12220 6580 9400 9465.78 8.68 0 7540 9613 9506 9293 9186 8973 9560 9240 74 2820 500 6760 10 1 14765856 1410 8.80 0.41 12 0.16 1085.00 23192.00 16100 20240603 -40.68 8560 20250314 11.57 10180 -6.19 20250115 8560 11.57 20250314 16100 -40.68 20240603 8560 11.57 20250314 3.20 Y 298540 500 73 억 1281752 N N 749 N 00 N
3 20250414 151049 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9570 170 2 1.81 219808300 23226 137.55 9410 9570 9340 12220 6580 9400 9463.89 8.68 0 7675 9613 9506 9293 9186 8973 9560 9240 74 2820 500 6760 10 1 14765856 1413 8.82 0.41 12 0.16 1085.00 23192.00 16100 20240603 -40.56 8560 20250314 11.80 10180 -5.99 20250115 8560 11.80 20250314 16100 -40.56 20240603 8560 11.80 20250314 3.20 Y 298540 500 73 억 1281752 N N 807 N 00 N
4 20250414 141049 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9490 90 2 0.96 146742000 15555 92.12 9410 9490 9340 12220 6580 9400 9433.75 8.68 0 5485 9613 9506 9293 9186 8973 9560 9240 74 2820 500 6760 10 1 14765856 1401 8.75 0.41 12 0.11 1085.00 23192.00 16100 20240603 -41.06 8560 20250314 10.86 10180 -6.78 20250115 8560 10.86 20250314 16100 -41.06 20240603 8560 10.86 20250314 3.20 Y 298540 500 73 억 1281752 N N 807 N 00 N
5 20250414 131047 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9460 60 2 0.64 106699680 11319 67.04 9410 9490 9340 12220 6580 9400 9426.60 8.68 0 5258 9613 9506 9293 9186 8973 9560 9240 74 2820 500 6760 10 1 14765856 1397 8.72 0.41 12 0.08 1085.00 23192.00 16100 20240603 -41.24 8560 20250314 10.51 10180 -7.07 20250115 8560 10.51 20250314 16100 -41.24 20240603 8560 10.51 20250314 3.20 Y 298540 500 73 억 1281752 N N 807 N 00 N
6 20250414 121049 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9470 70 2 0.74 99326970 10540 62.42 9410 9490 9340 12220 6580 9400 9423.81 8.68 0 5191 9613 9506 9293 9186 8973 9560 9240 74 2820 500 6760 10 1 14765856 1398 8.73 0.41 12 0.07 1085.00 23192.00 16100 20240603 -41.18 8560 20250314 10.63 10180 -6.97 20250115 8560 10.63 20250314 16100 -41.18 20240603 8560 10.63 20250314 3.20 Y 298540 500 73 억 1281752 N N 807 N 00 N
7 20250414 111043 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9440 40 2 0.43 63175330 6720 39.80 9410 9470 9340 12220 6580 9400 9401.09 8.68 0 2277 9613 9506 9293 9186 8973 9560 9240 74 2820 500 6760 10 1 14765856 1394 8.70 0.41 12 0.05 1085.00 23192.00 16100 20240603 -41.37 8560 20250314 10.28 10180 -7.27 20250115 8560 10.28 20250314 16100 -41.37 20240603 8560 10.28 20250314 3.20 Y 298540 500 73 억 1281752 N N 807 N 00 N
8 20250414 101046 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9360 -40 5 -0.43 40100430 4272 25.30 9410 9460 9340 12220 6580 9400 9386.80 8.68 0 950 9613 9506 9293 9186 8973 9560 9240 74 2820 500 6760 10 1 14765856 1382 8.63 0.40 12 0.03 1085.00 23192.00 16100 20240603 -41.86 8560 20250314 9.35 10180 -8.06 20250115 8560 9.35 20250314 16100 -41.86 20240603 8560 9.35 20250314 3.20 Y 298540 500 73 억 1281752 N N 807 N 00 N
9 20250414 091047 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9430 30 2 0.32 30207440 3219 19.06 9410 9460 9340 12220 6580 9400 9384.11 8.68 0 652 9613 9506 9293 9186 8973 9560 9240 74 2820 500 6760 10 1 14765856 1392 8.69 0.41 12 0.02 1085.00 23192.00 16100 20240603 -41.43 8560 20250314 10.16 10180 -7.37 20250115 8560 10.16 20250314 16100 -41.43 20240603 8560 10.16 20250314 3.20 Y 298540 500 73 억 1281752 N N 807 N 00 N
10 20250411 161036 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9400 120 2 1.29 155934225 16855 35.02 9230 9400 9080 12060 6500 9280 9251.51 8.66 0 3149 9500 9390 9180 9070 8860 9445 9125 74 2780 500 6680 10 1 14765856 1388 8.66 0.41 12 0.11 1085.00 23192.00 16100 20240603 -41.61 8560 20250314 9.81 10180 -7.66 20250115 8560 9.81 20250314 16100 -41.61 20240603 8560 9.81 20250314 3.12 Y 298540 500 73 억 1278908 N N 807 N 00 N
11 20250411 151045 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9330 50 2 0.54 132281305 14333 29.78 9230 9370 9080 12060 6500 9280 9229.14 8.66 0 3504 9500 9390 9180 9070 8860 9445 9125 74 2780 500 6680 10 1 14765856 1378 8.60 0.40 12 0.10 1085.00 23192.00 16100 20240603 -42.05 8560 20250314 9.00 10180 -8.35 20250115 8560 9.00 20250314 16100 -42.05 20240603 8560 9.00 20250314 3.12 Y 298540 500 73 억 1278908 N N 288 N 00 N
12 20250411 141043 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9300 20 2 0.22 100436645 10918 22.68 9230 9310 9080 12060 6500 9280 9199.18 8.66 0 2296 9500 9390 9180 9070 8860 9445 9125 74 2780 500 6680 10 1 14765856 1373 8.57 0.40 12 0.07 1085.00 23192.00 16100 20240603 -42.24 8560 20250314 8.64 10180 -8.64 20250115 8560 8.64 20250314 16100 -42.24 20240603 8560 8.64 20250314 3.12 Y 298540 500 73 억 1278908 N N 288 N 00 N