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
306040/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
20250414,161047,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4260,30,2,0.71,118025285,27528,68.58,4295,4340,4245,5490,2965,4230,4287.46,3.07,0,3769,4440,4335,4185,4080,3930,4387,4132,49,1260,500,2960,5,1,9865828,420,-15.11,0.31,12,0.28,-282.00,13699.00,8200,20240403,-48.05,3800,20250407,12.11,5700,-25.26,20250108,3800,12.11,20250407,7590,-43.87,20240415,3800,12.11,20250407,1.30,Y,306040,500,49 억,,303022,N,N,72,N,00,N
20250414,151056,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4315,85,2,2.01,114821540,26778,66.71,4295,4340,4245,5490,2965,4230,4287.91,3.07,0,3995,4440,4335,4185,4080,3930,4387,4132,49,1260,500,2960,5,1,9865828,426,-15.30,0.31,12,0.27,-282.00,13699.00,8200,20240403,-47.38,3800,20250407,13.55,5700,-24.30,20250108,3800,13.55,20250407,7590,-43.15,20240415,3800,13.55,20250407,1.30,Y,306040,500,49 억,,303022,N,N,72,N,00,N
20250414,141055,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4300,70,2,1.65,114493860,26702,66.52,4295,4340,4245,5490,2965,4230,4287.84,3.07,0,3926,4440,4335,4185,4080,3930,4387,4132,49,1260,500,2960,5,1,9865828,424,-15.25,0.31,12,0.27,-282.00,13699.00,8200,20240403,-47.56,3800,20250407,13.16,5700,-24.56,20250108,3800,13.16,20250407,7590,-43.35,20240415,3800,13.16,20250407,1.30,Y,306040,500,49 억,,303022,N,N,72,N,00,N
20250414,131053,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4300,70,2,1.65,28485110,6638,16.54,4295,4320,4245,5490,2965,4230,4291.22,3.07,0,1262,4440,4335,4185,4080,3930,4387,4132,49,1260,500,2960,5,1,9865828,424,-15.25,0.31,12,0.07,-282.00,13699.00,8200,20240403,-47.56,3800,20250407,13.16,5700,-24.56,20250108,3800,13.16,20250407,7590,-43.35,20240415,3800,13.16,20250407,1.30,Y,306040,500,49 억,,303022,N,N,72,N,00,N
20250414,121056,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4310,80,2,1.89,22088560,5150,12.83,4295,4320,4245,5490,2965,4230,4289.04,3.07,0,1195,4440,4335,4185,4080,3930,4387,4132,49,1260,500,2960,5,1,9865828,425,-15.28,0.31,12,0.05,-282.00,13699.00,8200,20240403,-47.44,3800,20250407,13.42,5700,-24.39,20250108,3800,13.42,20250407,7590,-43.21,20240415,3800,13.42,20250407,1.30,Y,306040,500,49 억,,303022,N,N,72,N,00,N
20250414,111050,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4295,65,2,1.54,17098190,3991,9.94,4295,4320,4245,5490,2965,4230,4284.19,3.07,0,709,4440,4335,4185,4080,3930,4387,4132,49,1260,500,2960,5,1,9865828,424,-15.23,0.31,12,0.04,-282.00,13699.00,8200,20240403,-47.62,3800,20250407,13.03,5700,-24.65,20250108,3800,13.03,20250407,7590,-43.41,20240415,3800,13.03,20250407,1.30,Y,306040,500,49 억,,303022,N,N,72,N,00,N
20250414,101052,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4320,90,2,2.13,13928860,3255,8.11,4295,4320,4245,5490,2965,4230,4279.22,3.07,0,514,4440,4335,4185,4080,3930,4387,4132,49,1260,500,2960,5,1,9865828,426,-15.32,0.32,12,0.03,-282.00,13699.00,8200,20240403,-47.32,3800,20250407,13.68,5700,-24.21,20250108,3800,13.68,20250407,7590,-43.08,20240415,3800,13.68,20250407,1.30,Y,306040,500,49 억,,303022,N,N,72,N,00,N
20250414,091053,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4270,40,2,0.95,2296000,537,1.34,4295,4295,4245,5490,2965,4230,4275.61,3.07,0,-137,4440,4335,4185,4080,3930,4387,4132,49,1260,500,2960,5,1,9865828,421,-15.14,0.31,12,0.01,-282.00,13699.00,8200,20240403,-47.93,3800,20250407,12.37,5700,-25.09,20250108,3800,12.37,20250407,7590,-43.74,20240415,3800,12.37,20250407,1.30,Y,306040,500,49 억,,303022,N,N,72,N,00,N
20250411,161042,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4230,170,2,4.19,167622251,40138,377.27,4060,4290,4035,5270,2845,4060,4176.15,3.08,0,-592,4166,4112,4006,3952,3846,4140,3980,49,1210,500,2840,5,1,9865828,417,-15.00,0.31,12,0.41,-282.00,13699.00,8200,20240403,-48.41,3800,20250407,11.32,5700,-25.79,20250108,3800,11.32,20250407,7700,-45.06,20240412,3800,11.32,20250407,1.35,Y,306040,500,49 억,,303606,N,N,72,N,00,N
20250411,151052,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4225,165,2,4.06,160226611,38389,360.83,4060,4290,4035,5270,2845,4060,4173.76,3.08,0,-294,4166,4112,4006,3952,3846,4140,3980,49,1210,500,2840,5,1,9865828,417,-14.98,0.31,12,0.39,-282.00,13699.00,8200,20240403,-48.48,3800,20250407,11.18,5700,-25.88,20250108,3800,11.18,20250407,7700,-45.13,20240412,3800,11.18,20250407,1.35,Y,306040,500,49 억,,303606,N,N,72,N,00,N
20250411,141050,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4230,170,2,4.19,149487891,35847,336.94,4060,4290,4035,5270,2845,4060,4170.16,3.08,0,-391,4166,4112,4006,3952,3846,4140,3980,49,1210,500,2840,5,1,9865828,417,-15.00,0.31,12,0.36,-282.00,13699.00,8200,20240403,-48.41,3800,20250407,11.32,5700,-25.79,20250108,3800,11.32,20250407,7700,-45.06,20240412,3800,11.32,20250407,1.35,Y,306040,500,49 억,,303606,N,N,72,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 161047 57 100.00 KOSDAQ 섬유·의류 N N N N N 4260 30 2 0.71 118025285 27528 68.58 4295 4340 4245 5490 2965 4230 4287.46 3.07 0 3769 4440 4335 4185 4080 3930 4387 4132 49 1260 500 2960 5 1 9865828 420 -15.11 0.31 12 0.28 -282.00 13699.00 8200 20240403 -48.05 3800 20250407 12.11 5700 -25.26 20250108 3800 12.11 20250407 7590 -43.87 20240415 3800 12.11 20250407 1.30 Y 306040 500 49 억 303022 N N 72 N 00 N
3 20250414 151056 57 100.00 KOSDAQ 섬유·의류 N N N N N 4315 85 2 2.01 114821540 26778 66.71 4295 4340 4245 5490 2965 4230 4287.91 3.07 0 3995 4440 4335 4185 4080 3930 4387 4132 49 1260 500 2960 5 1 9865828 426 -15.30 0.31 12 0.27 -282.00 13699.00 8200 20240403 -47.38 3800 20250407 13.55 5700 -24.30 20250108 3800 13.55 20250407 7590 -43.15 20240415 3800 13.55 20250407 1.30 Y 306040 500 49 억 303022 N N 72 N 00 N
4 20250414 141055 57 100.00 KOSDAQ 섬유·의류 N N N N N 4300 70 2 1.65 114493860 26702 66.52 4295 4340 4245 5490 2965 4230 4287.84 3.07 0 3926 4440 4335 4185 4080 3930 4387 4132 49 1260 500 2960 5 1 9865828 424 -15.25 0.31 12 0.27 -282.00 13699.00 8200 20240403 -47.56 3800 20250407 13.16 5700 -24.56 20250108 3800 13.16 20250407 7590 -43.35 20240415 3800 13.16 20250407 1.30 Y 306040 500 49 억 303022 N N 72 N 00 N
5 20250414 131053 57 100.00 KOSDAQ 섬유·의류 N N N N N 4300 70 2 1.65 28485110 6638 16.54 4295 4320 4245 5490 2965 4230 4291.22 3.07 0 1262 4440 4335 4185 4080 3930 4387 4132 49 1260 500 2960 5 1 9865828 424 -15.25 0.31 12 0.07 -282.00 13699.00 8200 20240403 -47.56 3800 20250407 13.16 5700 -24.56 20250108 3800 13.16 20250407 7590 -43.35 20240415 3800 13.16 20250407 1.30 Y 306040 500 49 억 303022 N N 72 N 00 N
6 20250414 121056 57 100.00 KOSDAQ 섬유·의류 N N N N N 4310 80 2 1.89 22088560 5150 12.83 4295 4320 4245 5490 2965 4230 4289.04 3.07 0 1195 4440 4335 4185 4080 3930 4387 4132 49 1260 500 2960 5 1 9865828 425 -15.28 0.31 12 0.05 -282.00 13699.00 8200 20240403 -47.44 3800 20250407 13.42 5700 -24.39 20250108 3800 13.42 20250407 7590 -43.21 20240415 3800 13.42 20250407 1.30 Y 306040 500 49 억 303022 N N 72 N 00 N
7 20250414 111050 57 100.00 KOSDAQ 섬유·의류 N N N N N 4295 65 2 1.54 17098190 3991 9.94 4295 4320 4245 5490 2965 4230 4284.19 3.07 0 709 4440 4335 4185 4080 3930 4387 4132 49 1260 500 2960 5 1 9865828 424 -15.23 0.31 12 0.04 -282.00 13699.00 8200 20240403 -47.62 3800 20250407 13.03 5700 -24.65 20250108 3800 13.03 20250407 7590 -43.41 20240415 3800 13.03 20250407 1.30 Y 306040 500 49 억 303022 N N 72 N 00 N
8 20250414 101052 57 100.00 KOSDAQ 섬유·의류 N N N N N 4320 90 2 2.13 13928860 3255 8.11 4295 4320 4245 5490 2965 4230 4279.22 3.07 0 514 4440 4335 4185 4080 3930 4387 4132 49 1260 500 2960 5 1 9865828 426 -15.32 0.32 12 0.03 -282.00 13699.00 8200 20240403 -47.32 3800 20250407 13.68 5700 -24.21 20250108 3800 13.68 20250407 7590 -43.08 20240415 3800 13.68 20250407 1.30 Y 306040 500 49 억 303022 N N 72 N 00 N
9 20250414 091053 57 100.00 KOSDAQ 섬유·의류 N N N N N 4270 40 2 0.95 2296000 537 1.34 4295 4295 4245 5490 2965 4230 4275.61 3.07 0 -137 4440 4335 4185 4080 3930 4387 4132 49 1260 500 2960 5 1 9865828 421 -15.14 0.31 12 0.01 -282.00 13699.00 8200 20240403 -47.93 3800 20250407 12.37 5700 -25.09 20250108 3800 12.37 20250407 7590 -43.74 20240415 3800 12.37 20250407 1.30 Y 306040 500 49 억 303022 N N 72 N 00 N
10 20250411 161042 57 100.00 KOSDAQ 섬유·의류 N N N N N 4230 170 2 4.19 167622251 40138 377.27 4060 4290 4035 5270 2845 4060 4176.15 3.08 0 -592 4166 4112 4006 3952 3846 4140 3980 49 1210 500 2840 5 1 9865828 417 -15.00 0.31 12 0.41 -282.00 13699.00 8200 20240403 -48.41 3800 20250407 11.32 5700 -25.79 20250108 3800 11.32 20250407 7700 -45.06 20240412 3800 11.32 20250407 1.35 Y 306040 500 49 억 303606 N N 72 N 00 N
11 20250411 151052 57 100.00 KOSDAQ 섬유·의류 N N N N N 4225 165 2 4.06 160226611 38389 360.83 4060 4290 4035 5270 2845 4060 4173.76 3.08 0 -294 4166 4112 4006 3952 3846 4140 3980 49 1210 500 2840 5 1 9865828 417 -14.98 0.31 12 0.39 -282.00 13699.00 8200 20240403 -48.48 3800 20250407 11.18 5700 -25.88 20250108 3800 11.18 20250407 7700 -45.13 20240412 3800 11.18 20250407 1.35 Y 306040 500 49 억 303606 N N 72 N 00 N
12 20250411 141050 57 100.00 KOSDAQ 섬유·의류 N N N N N 4230 170 2 4.19 149487891 35847 336.94 4060 4290 4035 5270 2845 4060 4170.16 3.08 0 -391 4166 4112 4006 3952 3846 4140 3980 49 1210 500 2840 5 1 9865828 417 -15.00 0.31 12 0.36 -282.00 13699.00 8200 20240403 -48.41 3800 20250407 11.32 5700 -25.79 20250108 3800 11.32 20250407 7700 -45.06 20240412 3800 11.32 20250407 1.35 Y 306040 500 49 억 303606 N N 72 N 00 N