ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
109670/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
20250429,160802,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6960,100,2,1.46,46046460,6685,56.08,6840,7000,6810,8910,4810,6860,6888.03,1.72,0,817,7066,6962,6896,6792,6726,7015,6845,29,2050,500,4250,10,1,5836602,406,210.91,0.73,12,0.11,33.00,9583.00,40950,20240605,-83.00,6020,20250407,15.61,8800,-20.91,20250307,6020,15.61,20250407,40950,-83.00,20240605,6020,15.61,20250407,1.16,Y,109670,500,29 억,,100193,N,N,221,N,00,N
20250429,150805,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6960,100,2,1.46,43304290,6291,52.77,6840,7000,6810,8910,4810,6860,6883.53,1.72,0,774,7066,6962,6896,6792,6726,7015,6845,29,2050,500,4250,10,1,5836602,406,210.91,0.73,12,0.11,33.00,9583.00,40950,20240605,-83.00,6020,20250407,15.61,8800,-20.91,20250307,6020,15.61,20250407,40950,-83.00,20240605,6020,15.61,20250407,1.16,Y,109670,500,29 억,,100193,N,N,114,N,00,N
20250429,140807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6930,70,2,1.02,32422890,4731,39.69,6840,6960,6810,8910,4810,6860,6853.28,1.72,0,789,7066,6962,6896,6792,6726,7015,6845,29,2050,500,4250,10,1,5836602,404,210.00,0.72,12,0.08,33.00,9583.00,40950,20240605,-83.08,6020,20250407,15.12,8800,-21.25,20250307,6020,15.12,20250407,40950,-83.08,20240605,6020,15.12,20250407,1.16,Y,109670,500,29 억,,100193,N,N,114,N,00,N
20250429,130806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6930,70,2,1.02,30849990,4503,37.77,6840,6960,6810,8910,4810,6860,6850.99,1.72,0,655,7066,6962,6896,6792,6726,7015,6845,29,2050,500,4250,10,1,5836602,404,210.00,0.72,12,0.08,33.00,9583.00,40950,20240605,-83.08,6020,20250407,15.12,8800,-21.25,20250307,6020,15.12,20250407,40950,-83.08,20240605,6020,15.12,20250407,1.16,Y,109670,500,29 억,,100193,N,N,114,N,00,N
20250429,120808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6960,100,2,1.46,30586310,4465,37.45,6840,6960,6810,8910,4810,6860,6850.24,1.72,0,655,7066,6962,6896,6792,6726,7015,6845,29,2050,500,4250,10,1,5836602,406,210.91,0.73,12,0.08,33.00,9583.00,40950,20240605,-83.00,6020,20250407,15.61,8800,-20.91,20250307,6020,15.61,20250407,40950,-83.00,20240605,6020,15.61,20250407,1.16,Y,109670,500,29 억,,100193,N,N,114,N,00,N
20250429,110807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6860,0,3,0.00,19431500,2849,23.90,6840,6880,6810,8910,4810,6860,6820.46,1.72,0,762,7066,6962,6896,6792,6726,7015,6845,29,2050,500,4250,10,1,5836602,400,207.88,0.72,12,0.05,33.00,9583.00,40950,20240605,-83.25,6020,20250407,13.95,8800,-22.05,20250307,6020,13.95,20250407,40950,-83.25,20240605,6020,13.95,20250407,1.16,Y,109670,500,29 억,,100193,N,N,114,N,00,N
20250429,100809,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6850,-10,5,-0.15,4019300,587,4.92,6840,6880,6810,8910,4810,6860,6847.19,1.72,0,80,7066,6962,6896,6792,6726,7015,6845,29,2050,500,4250,10,1,5836602,400,207.58,0.71,12,0.01,33.00,9583.00,40950,20240605,-83.27,6020,20250407,13.79,8800,-22.16,20250307,6020,13.79,20250407,40950,-83.27,20240605,6020,13.79,20250407,1.16,Y,109670,500,29 억,,100193,N,N,114,N,00,N
20250429,090809,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6850,-10,5,-0.15,1477740,215,1.80,6840,6880,6840,8910,4810,6860,6873.21,1.72,0,-70,7066,6962,6896,6792,6726,7015,6845,29,2050,500,4250,10,1,5836602,400,207.58,0.71,12,0.00,33.00,9583.00,40950,20240605,-83.27,6020,20250407,13.79,8800,-22.16,20250307,6020,13.79,20250407,40950,-83.27,20240605,6020,13.79,20250407,1.16,Y,109670,500,29 억,,100193,N,N,114,N,00,N
20250428,160801,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6860,-40,5,-0.58,81115570,11757,109.50,6840,7000,6830,8970,4830,6900,6899.34,1.70,0,1116,7100,7000,6890,6790,6680,6945,6735,29,2070,500,4270,10,1,5836602,400,207.88,0.72,12,0.20,33.00,9583.00,40950,20240605,-83.25,6020,20250407,13.95,8800,-22.05,20250307,6020,13.95,20250407,40950,-83.25,20240605,6020,13.95,20250407,1.17,Y,109670,500,29 억,,99062,N,N,114,N,00,N
20250428,150805,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6860,-40,5,-0.58,79263340,11487,106.99,6840,7000,6830,8970,4830,6900,6900.26,1.70,0,1050,7100,7000,6890,6790,6680,6945,6735,29,2070,500,4270,10,1,5836602,400,207.88,0.72,12,0.20,33.00,9583.00,40950,20240605,-83.25,6020,20250407,13.95,8800,-22.05,20250307,6020,13.95,20250407,40950,-83.25,20240605,6020,13.95,20250407,1.17,Y,109670,500,29 억,,99062,N,N,693,N,00,N
20250428,140805,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6900,0,3,0.00,75481030,10937,101.86,6840,7000,6830,8970,4830,6900,6901.44,1.70,0,1118,7100,7000,6890,6790,6680,6945,6735,29,2070,500,4270,10,1,5836602,403,209.09,0.72,12,0.19,33.00,9583.00,40950,20240605,-83.15,6020,20250407,14.62,8800,-21.59,20250307,6020,14.62,20250407,40950,-83.15,20240605,6020,14.62,20250407,1.17,Y,109670,500,29 억,,99062,N,N,693,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 20250429 160802 57 100.00 KOSDAQ 섬유·의류 N N N N N 6960 100 2 1.46 46046460 6685 56.08 6840 7000 6810 8910 4810 6860 6888.03 1.72 0 817 7066 6962 6896 6792 6726 7015 6845 29 2050 500 4250 10 1 5836602 406 210.91 0.73 12 0.11 33.00 9583.00 40950 20240605 -83.00 6020 20250407 15.61 8800 -20.91 20250307 6020 15.61 20250407 40950 -83.00 20240605 6020 15.61 20250407 1.16 Y 109670 500 29 억 100193 N N 221 N 00 N
3 20250429 150805 57 100.00 KOSDAQ 섬유·의류 N N N N N 6960 100 2 1.46 43304290 6291 52.77 6840 7000 6810 8910 4810 6860 6883.53 1.72 0 774 7066 6962 6896 6792 6726 7015 6845 29 2050 500 4250 10 1 5836602 406 210.91 0.73 12 0.11 33.00 9583.00 40950 20240605 -83.00 6020 20250407 15.61 8800 -20.91 20250307 6020 15.61 20250407 40950 -83.00 20240605 6020 15.61 20250407 1.16 Y 109670 500 29 억 100193 N N 114 N 00 N
4 20250429 140807 57 100.00 KOSDAQ 섬유·의류 N N N N N 6930 70 2 1.02 32422890 4731 39.69 6840 6960 6810 8910 4810 6860 6853.28 1.72 0 789 7066 6962 6896 6792 6726 7015 6845 29 2050 500 4250 10 1 5836602 404 210.00 0.72 12 0.08 33.00 9583.00 40950 20240605 -83.08 6020 20250407 15.12 8800 -21.25 20250307 6020 15.12 20250407 40950 -83.08 20240605 6020 15.12 20250407 1.16 Y 109670 500 29 억 100193 N N 114 N 00 N
5 20250429 130806 57 100.00 KOSDAQ 섬유·의류 N N N N N 6930 70 2 1.02 30849990 4503 37.77 6840 6960 6810 8910 4810 6860 6850.99 1.72 0 655 7066 6962 6896 6792 6726 7015 6845 29 2050 500 4250 10 1 5836602 404 210.00 0.72 12 0.08 33.00 9583.00 40950 20240605 -83.08 6020 20250407 15.12 8800 -21.25 20250307 6020 15.12 20250407 40950 -83.08 20240605 6020 15.12 20250407 1.16 Y 109670 500 29 억 100193 N N 114 N 00 N
6 20250429 120808 57 100.00 KOSDAQ 섬유·의류 N N N N N 6960 100 2 1.46 30586310 4465 37.45 6840 6960 6810 8910 4810 6860 6850.24 1.72 0 655 7066 6962 6896 6792 6726 7015 6845 29 2050 500 4250 10 1 5836602 406 210.91 0.73 12 0.08 33.00 9583.00 40950 20240605 -83.00 6020 20250407 15.61 8800 -20.91 20250307 6020 15.61 20250407 40950 -83.00 20240605 6020 15.61 20250407 1.16 Y 109670 500 29 억 100193 N N 114 N 00 N
7 20250429 110807 57 100.00 KOSDAQ 섬유·의류 N N N N N 6860 0 3 0.00 19431500 2849 23.90 6840 6880 6810 8910 4810 6860 6820.46 1.72 0 762 7066 6962 6896 6792 6726 7015 6845 29 2050 500 4250 10 1 5836602 400 207.88 0.72 12 0.05 33.00 9583.00 40950 20240605 -83.25 6020 20250407 13.95 8800 -22.05 20250307 6020 13.95 20250407 40950 -83.25 20240605 6020 13.95 20250407 1.16 Y 109670 500 29 억 100193 N N 114 N 00 N
8 20250429 100809 57 100.00 KOSDAQ 섬유·의류 N N N N N 6850 -10 5 -0.15 4019300 587 4.92 6840 6880 6810 8910 4810 6860 6847.19 1.72 0 80 7066 6962 6896 6792 6726 7015 6845 29 2050 500 4250 10 1 5836602 400 207.58 0.71 12 0.01 33.00 9583.00 40950 20240605 -83.27 6020 20250407 13.79 8800 -22.16 20250307 6020 13.79 20250407 40950 -83.27 20240605 6020 13.79 20250407 1.16 Y 109670 500 29 억 100193 N N 114 N 00 N
9 20250429 090809 57 100.00 KOSDAQ 섬유·의류 N N N N N 6850 -10 5 -0.15 1477740 215 1.80 6840 6880 6840 8910 4810 6860 6873.21 1.72 0 -70 7066 6962 6896 6792 6726 7015 6845 29 2050 500 4250 10 1 5836602 400 207.58 0.71 12 0.00 33.00 9583.00 40950 20240605 -83.27 6020 20250407 13.79 8800 -22.16 20250307 6020 13.79 20250407 40950 -83.27 20240605 6020 13.79 20250407 1.16 Y 109670 500 29 억 100193 N N 114 N 00 N
10 20250428 160801 57 100.00 KOSDAQ 섬유·의류 N N N N N 6860 -40 5 -0.58 81115570 11757 109.50 6840 7000 6830 8970 4830 6900 6899.34 1.70 0 1116 7100 7000 6890 6790 6680 6945 6735 29 2070 500 4270 10 1 5836602 400 207.88 0.72 12 0.20 33.00 9583.00 40950 20240605 -83.25 6020 20250407 13.95 8800 -22.05 20250307 6020 13.95 20250407 40950 -83.25 20240605 6020 13.95 20250407 1.17 Y 109670 500 29 억 99062 N N 114 N 00 N
11 20250428 150805 57 100.00 KOSDAQ 섬유·의류 N N N N N 6860 -40 5 -0.58 79263340 11487 106.99 6840 7000 6830 8970 4830 6900 6900.26 1.70 0 1050 7100 7000 6890 6790 6680 6945 6735 29 2070 500 4270 10 1 5836602 400 207.88 0.72 12 0.20 33.00 9583.00 40950 20240605 -83.25 6020 20250407 13.95 8800 -22.05 20250307 6020 13.95 20250407 40950 -83.25 20240605 6020 13.95 20250407 1.17 Y 109670 500 29 억 99062 N N 693 N 00 N
12 20250428 140805 57 100.00 KOSDAQ 섬유·의류 N N N N N 6900 0 3 0.00 75481030 10937 101.86 6840 7000 6830 8970 4830 6900 6901.44 1.70 0 1118 7100 7000 6890 6790 6680 6945 6735 29 2070 500 4270 10 1 5836602 403 209.09 0.72 12 0.19 33.00 9583.00 40950 20240605 -83.15 6020 20250407 14.62 8800 -21.59 20250307 6020 14.62 20250407 40950 -83.15 20240605 6020 14.62 20250407 1.17 Y 109670 500 29 억 99062 N N 693 N 00 N