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
352700/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
20250414,161123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2505,20,2,0.80,29584580,11937,102.78,2470,2510,2450,3230,1740,2485,2478.39,1.48,0,710,2521,2502,2466,2447,2411,2512,2457,143,745,500,1780,5,1,27276899,683,34.79,0.40,12,0.04,72.00,6188.00,3360,20240404,-25.45,2310,20250409,8.44,3030,-17.33,20250113,2310,8.44,20250409,3330,-24.77,20240617,2310,8.44,20250409,1.00,Y,352700,500,143 억,,402567,N,N,0,N,00,N
20250414,151133,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2495,10,2,0.40,28990895,11700,100.74,2470,2510,2450,3230,1740,2485,2477.85,1.48,0,710,2521,2502,2466,2447,2411,2512,2457,143,745,500,1780,5,1,27276899,681,34.65,0.40,12,0.04,72.00,6188.00,3360,20240404,-25.74,2310,20250409,8.01,3030,-17.66,20250113,2310,8.01,20250409,3330,-25.08,20240617,2310,8.01,20250409,1.00,Y,352700,500,143 억,,402567,N,N,0,N,00,N
20250414,141133,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2505,20,2,0.80,28325660,11434,98.45,2470,2505,2450,3230,1740,2485,2477.32,1.48,0,536,2521,2502,2466,2447,2411,2512,2457,143,745,500,1780,5,1,27276899,683,34.79,0.40,12,0.04,72.00,6188.00,3360,20240404,-25.45,2310,20250409,8.44,3030,-17.33,20250113,2310,8.44,20250409,3330,-24.77,20240617,2310,8.44,20250409,1.00,Y,352700,500,143 억,,402567,N,N,0,N,00,N
20250414,131130,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2500,15,2,0.60,27989990,11300,97.30,2470,2505,2450,3230,1740,2485,2476.99,1.48,0,530,2521,2502,2466,2447,2411,2512,2457,143,745,500,1780,5,1,27276899,682,34.72,0.40,12,0.04,72.00,6188.00,3360,20240404,-25.60,2310,20250409,8.23,3030,-17.49,20250113,2310,8.23,20250409,3330,-24.92,20240617,2310,8.23,20250409,1.00,Y,352700,500,143 억,,402567,N,N,0,N,00,N
20250414,121134,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2505,20,2,0.80,27699520,11184,96.30,2470,2505,2450,3230,1740,2485,2476.71,1.48,0,530,2521,2502,2466,2447,2411,2512,2457,143,745,500,1780,5,1,27276899,683,34.79,0.40,12,0.04,72.00,6188.00,3360,20240404,-25.45,2310,20250409,8.44,3030,-17.33,20250113,2310,8.44,20250409,3330,-24.77,20240617,2310,8.44,20250409,1.00,Y,352700,500,143 억,,402567,N,N,0,N,00,N
20250414,111127,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2495,10,2,0.40,22134485,8955,77.11,2470,2495,2450,3230,1740,2485,2471.75,1.48,0,530,2521,2502,2466,2447,2411,2512,2457,143,745,500,1780,5,1,27276899,681,34.65,0.40,12,0.03,72.00,6188.00,3360,20240404,-25.74,2310,20250409,8.01,3030,-17.66,20250113,2310,8.01,20250409,3330,-25.08,20240617,2310,8.01,20250409,1.00,Y,352700,500,143 억,,402567,N,N,0,N,00,N
20250414,101129,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2490,5,2,0.20,17129560,6945,59.80,2470,2490,2450,3230,1740,2485,2466.46,1.48,0,515,2521,2502,2466,2447,2411,2512,2457,143,745,500,1780,5,1,27276899,679,34.58,0.40,12,0.03,72.00,6188.00,3360,20240404,-25.89,2310,20250409,7.79,3030,-17.82,20250113,2310,7.79,20250409,3330,-25.23,20240617,2310,7.79,20250409,1.00,Y,352700,500,143 억,,402567,N,N,0,N,00,N
20250414,091131,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2475,-10,5,-0.40,6100730,2485,21.40,2470,2475,2450,3230,1740,2485,2455.02,1.48,0,240,2521,2502,2466,2447,2411,2512,2457,143,745,500,1780,5,1,27276899,675,34.38,0.40,12,0.01,72.00,6188.00,3360,20240404,-26.34,2310,20250409,7.14,3030,-18.32,20250113,2310,7.14,20250409,3330,-25.68,20240617,2310,7.14,20250409,1.00,Y,352700,500,143 억,,402567,N,N,0,N,00,N
20250411,161118,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2485,35,2,1.43,28479230,11613,50.08,2450,2485,2430,3185,1715,2450,2452.35,1.47,0,345,2526,2487,2451,2412,2376,2507,2432,143,735,500,1760,5,1,27276899,678,34.51,0.40,12,0.04,72.00,6188.00,3360,20240404,-26.04,2310,20250409,7.58,3030,-17.99,20250113,2310,7.58,20250409,3345,-25.71,20240411,2310,7.58,20250409,1.01,Y,352700,500,143 억,,402223,N,N,10,N,00,N
20250411,151129,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2475,25,2,1.02,27192005,11095,47.85,2450,2485,2430,3185,1715,2450,2450.83,1.47,0,452,2526,2487,2451,2412,2376,2507,2432,143,735,500,1760,5,1,27276899,675,34.38,0.40,12,0.04,72.00,6188.00,3360,20240404,-26.34,2310,20250409,7.14,3030,-18.32,20250113,2310,7.14,20250409,3345,-26.01,20240411,2310,7.14,20250409,1.01,Y,352700,500,143 억,,402223,N,N,10,N,00,N
20250411,141127,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2480,30,2,1.22,25641965,10469,45.15,2450,2480,2430,3185,1715,2450,2449.32,1.47,0,160,2526,2487,2451,2412,2376,2507,2432,143,735,500,1760,5,1,27276899,676,34.44,0.40,12,0.04,72.00,6188.00,3360,20240404,-26.19,2310,20250409,7.36,3030,-18.15,20250113,2310,7.36,20250409,3345,-25.86,20240411,2310,7.36,20250409,1.01,Y,352700,500,143 억,,402223,N,N,10,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 161123 57 100.00 KOSDAQ 섬유·의류 N N N N N 2505 20 2 0.80 29584580 11937 102.78 2470 2510 2450 3230 1740 2485 2478.39 1.48 0 710 2521 2502 2466 2447 2411 2512 2457 143 745 500 1780 5 1 27276899 683 34.79 0.40 12 0.04 72.00 6188.00 3360 20240404 -25.45 2310 20250409 8.44 3030 -17.33 20250113 2310 8.44 20250409 3330 -24.77 20240617 2310 8.44 20250409 1.00 Y 352700 500 143 억 402567 N N 0 N 00 N
3 20250414 151133 57 100.00 KOSDAQ 섬유·의류 N N N N N 2495 10 2 0.40 28990895 11700 100.74 2470 2510 2450 3230 1740 2485 2477.85 1.48 0 710 2521 2502 2466 2447 2411 2512 2457 143 745 500 1780 5 1 27276899 681 34.65 0.40 12 0.04 72.00 6188.00 3360 20240404 -25.74 2310 20250409 8.01 3030 -17.66 20250113 2310 8.01 20250409 3330 -25.08 20240617 2310 8.01 20250409 1.00 Y 352700 500 143 억 402567 N N 0 N 00 N
4 20250414 141133 57 100.00 KOSDAQ 섬유·의류 N N N N N 2505 20 2 0.80 28325660 11434 98.45 2470 2505 2450 3230 1740 2485 2477.32 1.48 0 536 2521 2502 2466 2447 2411 2512 2457 143 745 500 1780 5 1 27276899 683 34.79 0.40 12 0.04 72.00 6188.00 3360 20240404 -25.45 2310 20250409 8.44 3030 -17.33 20250113 2310 8.44 20250409 3330 -24.77 20240617 2310 8.44 20250409 1.00 Y 352700 500 143 억 402567 N N 0 N 00 N
5 20250414 131130 57 100.00 KOSDAQ 섬유·의류 N N N N N 2500 15 2 0.60 27989990 11300 97.30 2470 2505 2450 3230 1740 2485 2476.99 1.48 0 530 2521 2502 2466 2447 2411 2512 2457 143 745 500 1780 5 1 27276899 682 34.72 0.40 12 0.04 72.00 6188.00 3360 20240404 -25.60 2310 20250409 8.23 3030 -17.49 20250113 2310 8.23 20250409 3330 -24.92 20240617 2310 8.23 20250409 1.00 Y 352700 500 143 억 402567 N N 0 N 00 N
6 20250414 121134 57 100.00 KOSDAQ 섬유·의류 N N N N N 2505 20 2 0.80 27699520 11184 96.30 2470 2505 2450 3230 1740 2485 2476.71 1.48 0 530 2521 2502 2466 2447 2411 2512 2457 143 745 500 1780 5 1 27276899 683 34.79 0.40 12 0.04 72.00 6188.00 3360 20240404 -25.45 2310 20250409 8.44 3030 -17.33 20250113 2310 8.44 20250409 3330 -24.77 20240617 2310 8.44 20250409 1.00 Y 352700 500 143 억 402567 N N 0 N 00 N
7 20250414 111127 57 100.00 KOSDAQ 섬유·의류 N N N N N 2495 10 2 0.40 22134485 8955 77.11 2470 2495 2450 3230 1740 2485 2471.75 1.48 0 530 2521 2502 2466 2447 2411 2512 2457 143 745 500 1780 5 1 27276899 681 34.65 0.40 12 0.03 72.00 6188.00 3360 20240404 -25.74 2310 20250409 8.01 3030 -17.66 20250113 2310 8.01 20250409 3330 -25.08 20240617 2310 8.01 20250409 1.00 Y 352700 500 143 억 402567 N N 0 N 00 N
8 20250414 101129 57 100.00 KOSDAQ 섬유·의류 N N N N N 2490 5 2 0.20 17129560 6945 59.80 2470 2490 2450 3230 1740 2485 2466.46 1.48 0 515 2521 2502 2466 2447 2411 2512 2457 143 745 500 1780 5 1 27276899 679 34.58 0.40 12 0.03 72.00 6188.00 3360 20240404 -25.89 2310 20250409 7.79 3030 -17.82 20250113 2310 7.79 20250409 3330 -25.23 20240617 2310 7.79 20250409 1.00 Y 352700 500 143 억 402567 N N 0 N 00 N
9 20250414 091131 57 100.00 KOSDAQ 섬유·의류 N N N N N 2475 -10 5 -0.40 6100730 2485 21.40 2470 2475 2450 3230 1740 2485 2455.02 1.48 0 240 2521 2502 2466 2447 2411 2512 2457 143 745 500 1780 5 1 27276899 675 34.38 0.40 12 0.01 72.00 6188.00 3360 20240404 -26.34 2310 20250409 7.14 3030 -18.32 20250113 2310 7.14 20250409 3330 -25.68 20240617 2310 7.14 20250409 1.00 Y 352700 500 143 억 402567 N N 0 N 00 N
10 20250411 161118 57 100.00 KOSDAQ 섬유·의류 N N N N N 2485 35 2 1.43 28479230 11613 50.08 2450 2485 2430 3185 1715 2450 2452.35 1.47 0 345 2526 2487 2451 2412 2376 2507 2432 143 735 500 1760 5 1 27276899 678 34.51 0.40 12 0.04 72.00 6188.00 3360 20240404 -26.04 2310 20250409 7.58 3030 -17.99 20250113 2310 7.58 20250409 3345 -25.71 20240411 2310 7.58 20250409 1.01 Y 352700 500 143 억 402223 N N 10 N 00 N
11 20250411 151129 57 100.00 KOSDAQ 섬유·의류 N N N N N 2475 25 2 1.02 27192005 11095 47.85 2450 2485 2430 3185 1715 2450 2450.83 1.47 0 452 2526 2487 2451 2412 2376 2507 2432 143 735 500 1760 5 1 27276899 675 34.38 0.40 12 0.04 72.00 6188.00 3360 20240404 -26.34 2310 20250409 7.14 3030 -18.32 20250113 2310 7.14 20250409 3345 -26.01 20240411 2310 7.14 20250409 1.01 Y 352700 500 143 억 402223 N N 10 N 00 N
12 20250411 141127 57 100.00 KOSDAQ 섬유·의류 N N N N N 2480 30 2 1.22 25641965 10469 45.15 2450 2480 2430 3185 1715 2450 2449.32 1.47 0 160 2526 2487 2451 2412 2376 2507 2432 143 735 500 1760 5 1 27276899 676 34.44 0.40 12 0.04 72.00 6188.00 3360 20240404 -26.19 2310 20250409 7.36 3030 -18.15 20250113 2310 7.36 20250409 3345 -25.86 20240411 2310 7.36 20250409 1.01 Y 352700 500 143 억 402223 N N 10 N 00 N