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
366030/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
20250414,161135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4200,70,2,1.69,223998980,53582,59.90,4090,4215,4090,5360,2895,4130,4180.45,2.03,0,11671,4443,4286,4088,3931,3733,4365,4010,23,1230,100,2720,5,1,22653850,951,12.10,1.23,12,0.24,347.00,3415.00,7870,20240527,-46.63,3175,20241209,32.28,5640,-25.53,20250116,3610,16.34,20250102,7870,-46.63,20240527,3175,32.28,20241209,3.83,Y,366030,100,22 억,,460037,N,N,289,N,00,N
20250414,151145,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4205,75,2,1.82,208440105,49871,55.75,4090,4215,4090,5360,2895,4130,4179.59,2.03,0,11359,4443,4286,4088,3931,3733,4365,4010,23,1230,100,2720,5,1,22653850,953,12.12,1.23,12,0.22,347.00,3415.00,7870,20240527,-46.57,3175,20241209,32.44,5640,-25.44,20250116,3610,16.48,20250102,7870,-46.57,20240527,3175,32.44,20241209,3.83,Y,366030,100,22 억,,460037,N,N,739,N,00,N
20250414,141145,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4185,55,2,1.33,185182690,44337,49.56,4090,4215,4090,5360,2895,4130,4176.71,2.03,0,9282,4443,4286,4088,3931,3733,4365,4010,23,1230,100,2720,5,1,22653850,948,12.06,1.23,12,0.20,347.00,3415.00,7870,20240527,-46.82,3175,20241209,31.81,5640,-25.80,20250116,3610,15.93,20250102,7870,-46.82,20240527,3175,31.81,20241209,3.83,Y,366030,100,22 억,,460037,N,N,739,N,00,N
20250414,131143,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4205,75,2,1.82,175465815,42015,46.97,4090,4215,4090,5360,2895,4130,4176.27,2.03,0,8203,4443,4286,4088,3931,3733,4365,4010,23,1230,100,2720,5,1,22653850,953,12.12,1.23,12,0.19,347.00,3415.00,7870,20240527,-46.57,3175,20241209,32.44,5640,-25.44,20250116,3610,16.48,20250102,7870,-46.57,20240527,3175,32.44,20241209,3.83,Y,366030,100,22 억,,460037,N,N,739,N,00,N
20250414,121146,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4190,60,2,1.45,158180475,37900,42.37,4090,4215,4090,5360,2895,4130,4173.63,2.03,0,7156,4443,4286,4088,3931,3733,4365,4010,23,1230,100,2720,5,1,22653850,949,12.07,1.23,12,0.17,347.00,3415.00,7870,20240527,-46.76,3175,20241209,31.97,5640,-25.71,20250116,3610,16.07,20250102,7870,-46.76,20240527,3175,31.97,20241209,3.83,Y,366030,100,22 억,,460037,N,N,739,N,00,N
20250414,111138,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4195,65,2,1.57,125149480,30045,33.59,4090,4205,4090,5360,2895,4130,4165.40,2.03,0,1697,4443,4286,4088,3931,3733,4365,4010,23,1230,100,2720,5,1,22653850,950,12.09,1.23,12,0.13,347.00,3415.00,7870,20240527,-46.70,3175,20241209,32.13,5640,-25.62,20250116,3610,16.20,20250102,7870,-46.70,20240527,3175,32.13,20241209,3.83,Y,366030,100,22 억,,460037,N,N,739,N,00,N
20250414,101141,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4180,50,2,1.21,73546450,17736,19.83,4090,4200,4090,5360,2895,4130,4146.73,2.03,0,3282,4443,4286,4088,3931,3733,4365,4010,23,1230,100,2720,5,1,22653850,947,12.05,1.22,12,0.08,347.00,3415.00,7870,20240527,-46.89,3175,20241209,31.65,5640,-25.89,20250116,3610,15.79,20250102,7870,-46.89,20240527,3175,31.65,20241209,3.83,Y,366030,100,22 억,,460037,N,N,739,N,00,N
20250414,091143,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4155,25,2,0.61,34230895,8307,9.29,4090,4170,4090,5360,2895,4130,4120.73,2.03,0,4729,4443,4286,4088,3931,3733,4365,4010,23,1230,100,2720,5,1,22653850,941,11.97,1.22,12,0.04,347.00,3415.00,7870,20240527,-47.20,3175,20241209,30.87,5640,-26.33,20250116,3610,15.10,20250102,7870,-47.20,20240527,3175,30.87,20241209,3.83,Y,366030,100,22 억,,460037,N,N,739,N,00,N
20250411,161130,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4130,150,2,3.77,360010242,88157,126.66,3890,4245,3890,5170,2790,3980,4083.74,1.96,0,15564,4156,4067,3951,3862,3746,4112,3907,23,1190,100,2620,5,1,22653850,936,11.90,1.21,12,0.39,347.00,3415.00,7870,20240527,-47.52,3175,20241209,30.08,5640,-26.77,20250116,3610,14.40,20250102,7870,-47.52,20240527,3175,30.08,20241209,3.85,Y,366030,100,22 억,,444825,N,N,739,N,00,N
20250411,151141,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4140,160,2,4.02,353530837,86588,124.41,3890,4245,3890,5170,2790,3980,4082.91,1.96,0,16017,4156,4067,3951,3862,3746,4112,3907,23,1190,100,2620,5,1,22653850,938,11.93,1.21,12,0.38,347.00,3415.00,7870,20240527,-47.40,3175,20241209,30.39,5640,-26.60,20250116,3610,14.68,20250102,7870,-47.40,20240527,3175,30.39,20241209,3.85,Y,366030,100,22 억,,444825,N,N,702,N,00,N
20250411,141138,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4120,140,2,3.52,322081500,78945,113.43,3890,4245,3890,5170,2790,3980,4079.82,1.96,0,13004,4156,4067,3951,3862,3746,4112,3907,23,1190,100,2620,5,1,22653850,933,11.87,1.21,12,0.35,347.00,3415.00,7870,20240527,-47.65,3175,20241209,29.76,5640,-26.95,20250116,3610,14.13,20250102,7870,-47.65,20240527,3175,29.76,20241209,3.85,Y,366030,100,22 억,,444825,N,N,702,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 161135 57 100.00 KOSDAQ 섬유·의류 N N N N N 4200 70 2 1.69 223998980 53582 59.90 4090 4215 4090 5360 2895 4130 4180.45 2.03 0 11671 4443 4286 4088 3931 3733 4365 4010 23 1230 100 2720 5 1 22653850 951 12.10 1.23 12 0.24 347.00 3415.00 7870 20240527 -46.63 3175 20241209 32.28 5640 -25.53 20250116 3610 16.34 20250102 7870 -46.63 20240527 3175 32.28 20241209 3.83 Y 366030 100 22 억 460037 N N 289 N 00 N
3 20250414 151145 57 100.00 KOSDAQ 섬유·의류 N N N N N 4205 75 2 1.82 208440105 49871 55.75 4090 4215 4090 5360 2895 4130 4179.59 2.03 0 11359 4443 4286 4088 3931 3733 4365 4010 23 1230 100 2720 5 1 22653850 953 12.12 1.23 12 0.22 347.00 3415.00 7870 20240527 -46.57 3175 20241209 32.44 5640 -25.44 20250116 3610 16.48 20250102 7870 -46.57 20240527 3175 32.44 20241209 3.83 Y 366030 100 22 억 460037 N N 739 N 00 N
4 20250414 141145 57 100.00 KOSDAQ 섬유·의류 N N N N N 4185 55 2 1.33 185182690 44337 49.56 4090 4215 4090 5360 2895 4130 4176.71 2.03 0 9282 4443 4286 4088 3931 3733 4365 4010 23 1230 100 2720 5 1 22653850 948 12.06 1.23 12 0.20 347.00 3415.00 7870 20240527 -46.82 3175 20241209 31.81 5640 -25.80 20250116 3610 15.93 20250102 7870 -46.82 20240527 3175 31.81 20241209 3.83 Y 366030 100 22 억 460037 N N 739 N 00 N
5 20250414 131143 57 100.00 KOSDAQ 섬유·의류 N N N N N 4205 75 2 1.82 175465815 42015 46.97 4090 4215 4090 5360 2895 4130 4176.27 2.03 0 8203 4443 4286 4088 3931 3733 4365 4010 23 1230 100 2720 5 1 22653850 953 12.12 1.23 12 0.19 347.00 3415.00 7870 20240527 -46.57 3175 20241209 32.44 5640 -25.44 20250116 3610 16.48 20250102 7870 -46.57 20240527 3175 32.44 20241209 3.83 Y 366030 100 22 억 460037 N N 739 N 00 N
6 20250414 121146 57 100.00 KOSDAQ 섬유·의류 N N N N N 4190 60 2 1.45 158180475 37900 42.37 4090 4215 4090 5360 2895 4130 4173.63 2.03 0 7156 4443 4286 4088 3931 3733 4365 4010 23 1230 100 2720 5 1 22653850 949 12.07 1.23 12 0.17 347.00 3415.00 7870 20240527 -46.76 3175 20241209 31.97 5640 -25.71 20250116 3610 16.07 20250102 7870 -46.76 20240527 3175 31.97 20241209 3.83 Y 366030 100 22 억 460037 N N 739 N 00 N
7 20250414 111138 57 100.00 KOSDAQ 섬유·의류 N N N N N 4195 65 2 1.57 125149480 30045 33.59 4090 4205 4090 5360 2895 4130 4165.40 2.03 0 1697 4443 4286 4088 3931 3733 4365 4010 23 1230 100 2720 5 1 22653850 950 12.09 1.23 12 0.13 347.00 3415.00 7870 20240527 -46.70 3175 20241209 32.13 5640 -25.62 20250116 3610 16.20 20250102 7870 -46.70 20240527 3175 32.13 20241209 3.83 Y 366030 100 22 억 460037 N N 739 N 00 N
8 20250414 101141 57 100.00 KOSDAQ 섬유·의류 N N N N N 4180 50 2 1.21 73546450 17736 19.83 4090 4200 4090 5360 2895 4130 4146.73 2.03 0 3282 4443 4286 4088 3931 3733 4365 4010 23 1230 100 2720 5 1 22653850 947 12.05 1.22 12 0.08 347.00 3415.00 7870 20240527 -46.89 3175 20241209 31.65 5640 -25.89 20250116 3610 15.79 20250102 7870 -46.89 20240527 3175 31.65 20241209 3.83 Y 366030 100 22 억 460037 N N 739 N 00 N
9 20250414 091143 57 100.00 KOSDAQ 섬유·의류 N N N N N 4155 25 2 0.61 34230895 8307 9.29 4090 4170 4090 5360 2895 4130 4120.73 2.03 0 4729 4443 4286 4088 3931 3733 4365 4010 23 1230 100 2720 5 1 22653850 941 11.97 1.22 12 0.04 347.00 3415.00 7870 20240527 -47.20 3175 20241209 30.87 5640 -26.33 20250116 3610 15.10 20250102 7870 -47.20 20240527 3175 30.87 20241209 3.83 Y 366030 100 22 억 460037 N N 739 N 00 N
10 20250411 161130 57 100.00 KOSDAQ 섬유·의류 N N N N N 4130 150 2 3.77 360010242 88157 126.66 3890 4245 3890 5170 2790 3980 4083.74 1.96 0 15564 4156 4067 3951 3862 3746 4112 3907 23 1190 100 2620 5 1 22653850 936 11.90 1.21 12 0.39 347.00 3415.00 7870 20240527 -47.52 3175 20241209 30.08 5640 -26.77 20250116 3610 14.40 20250102 7870 -47.52 20240527 3175 30.08 20241209 3.85 Y 366030 100 22 억 444825 N N 739 N 00 N
11 20250411 151141 57 100.00 KOSDAQ 섬유·의류 N N N N N 4140 160 2 4.02 353530837 86588 124.41 3890 4245 3890 5170 2790 3980 4082.91 1.96 0 16017 4156 4067 3951 3862 3746 4112 3907 23 1190 100 2620 5 1 22653850 938 11.93 1.21 12 0.38 347.00 3415.00 7870 20240527 -47.40 3175 20241209 30.39 5640 -26.60 20250116 3610 14.68 20250102 7870 -47.40 20240527 3175 30.39 20241209 3.85 Y 366030 100 22 억 444825 N N 702 N 00 N
12 20250411 141138 57 100.00 KOSDAQ 섬유·의류 N N N N N 4120 140 2 3.52 322081500 78945 113.43 3890 4245 3890 5170 2790 3980 4079.82 1.96 0 13004 4156 4067 3951 3862 3746 4112 3907 23 1190 100 2620 5 1 22653850 933 11.87 1.21 12 0.35 347.00 3415.00 7870 20240527 -47.65 3175 20241209 29.76 5640 -26.95 20250116 3610 14.13 20250102 7870 -47.65 20240527 3175 29.76 20241209 3.85 Y 366030 100 22 억 444825 N N 702 N 00 N