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
110790/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
20250429,160804,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4510,35,2,0.78,22362855,4979,50.48,4475,4510,4475,5810,3135,4475,4491.44,0.22,0,286,4515,4495,4470,4450,4425,4505,4460,117,1335,500,3130,5,1,23430960,1057,-4.20,0.27,12,0.02,-1073.00,16542.00,8910,20240624,-49.38,4075,20250409,10.67,6390,-29.42,20250110,4075,10.67,20250409,8910,-49.38,20240624,4075,10.67,20250409,0.43,Y,110790,500,117 억,,50464,N,N,0,N,00,N
20250429,150807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4505,30,2,0.67,15051620,3355,34.01,4475,4510,4475,5810,3135,4475,4486.32,0.22,0,287,4515,4495,4470,4450,4425,4505,4460,117,1335,500,3130,5,1,23430960,1056,-4.20,0.27,12,0.01,-1073.00,16542.00,8910,20240624,-49.44,4075,20250409,10.55,6390,-29.50,20250110,4075,10.55,20250409,8910,-49.44,20240624,4075,10.55,20250409,0.43,Y,110790,500,117 억,,50464,N,N,0,N,00,N
20250429,140809,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,20,2,0.45,13275160,2960,30.01,4475,4500,4475,5810,3135,4475,4484.85,0.22,0,191,4515,4495,4470,4450,4425,4505,4460,117,1335,500,3130,5,1,23430960,1053,-4.19,0.27,12,0.01,-1073.00,16542.00,8910,20240624,-49.55,4075,20250409,10.31,6390,-29.66,20250110,4075,10.31,20250409,8910,-49.55,20240624,4075,10.31,20250409,0.43,Y,110790,500,117 억,,50464,N,N,0,N,00,N
20250429,130808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4485,10,2,0.22,7335870,1637,16.60,4475,4490,4475,5810,3135,4475,4481.29,0.22,0,11,4515,4495,4470,4450,4425,4505,4460,117,1335,500,3130,5,1,23430960,1051,-4.18,0.27,12,0.01,-1073.00,16542.00,8910,20240624,-49.66,4075,20250409,10.06,6390,-29.81,20250110,4075,10.06,20250409,8910,-49.66,20240624,4075,10.06,20250409,0.43,Y,110790,500,117 억,,50464,N,N,0,N,00,N
20250429,120810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4480,5,2,0.11,6425415,1434,14.54,4475,4490,4475,5810,3135,4475,4480.76,0.22,0,4,4515,4495,4470,4450,4425,4505,4460,117,1335,500,3130,5,1,23430960,1050,-4.18,0.27,12,0.01,-1073.00,16542.00,8910,20240624,-49.72,4075,20250409,9.94,6390,-29.89,20250110,4075,9.94,20250409,8910,-49.72,20240624,4075,9.94,20250409,0.43,Y,110790,500,117 억,,50464,N,N,0,N,00,N
20250429,110808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4485,10,2,0.22,5422645,1210,12.27,4475,4490,4475,5810,3135,4475,4481.52,0.22,0,-24,4515,4495,4470,4450,4425,4505,4460,117,1335,500,3130,5,1,23430960,1051,-4.18,0.27,12,0.01,-1073.00,16542.00,8910,20240624,-49.66,4075,20250409,10.06,6390,-29.81,20250110,4075,10.06,20250409,8910,-49.66,20240624,4075,10.06,20250409,0.43,Y,110790,500,117 억,,50464,N,N,0,N,00,N
20250429,100811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4480,5,2,0.11,3265620,729,7.39,4475,4490,4475,5810,3135,4475,4479.59,0.22,0,-68,4515,4495,4470,4450,4425,4505,4460,117,1335,500,3130,5,1,23430960,1050,-4.18,0.27,12,0.00,-1073.00,16542.00,8910,20240624,-49.72,4075,20250409,9.94,6390,-29.89,20250110,4075,9.94,20250409,8910,-49.72,20240624,4075,9.94,20250409,0.43,Y,110790,500,117 억,,50464,N,N,0,N,00,N
20250429,090811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4475,0,3,0.00,241650,54,0.55,4475,4475,4475,5810,3135,4475,4475.00,0.22,0,-32,4515,4495,4470,4450,4425,4505,4460,117,1335,500,3130,5,1,23430960,1049,-4.17,0.27,12,0.00,-1073.00,16542.00,8910,20240624,-49.78,4075,20250409,9.82,6390,-29.97,20250110,4075,9.82,20250409,8910,-49.78,20240624,4075,9.82,20250409,0.43,Y,110790,500,117 억,,50464,N,N,0,N,00,N
20250428,160803,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4475,15,2,0.34,44024300,9849,422.89,4465,4490,4445,5790,3125,4460,4469.93,0.21,0,607,4506,4482,4441,4417,4376,4495,4430,117,1330,500,3120,5,1,23430960,1049,-4.17,0.27,12,0.04,-1073.00,16542.00,8910,20240624,-49.78,4075,20250409,9.82,6390,-29.97,20250110,4075,9.82,20250409,8910,-49.78,20240624,4075,9.82,20250409,0.43,Y,110790,500,117 억,,49857,N,N,0,N,00,N
20250428,150807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4450,-10,5,-0.22,43286500,9684,415.80,4465,4490,4445,5790,3125,4460,4469.90,0.21,0,648,4506,4482,4441,4417,4376,4495,4430,117,1330,500,3120,5,1,23430960,1043,-4.15,0.27,12,0.04,-1073.00,16542.00,8910,20240624,-50.06,4075,20250409,9.20,6390,-30.36,20250110,4075,9.20,20250409,8910,-50.06,20240624,4075,9.20,20250409,0.43,Y,110790,500,117 억,,49857,N,N,0,N,00,N
20250428,140806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4480,20,2,0.45,34943940,7813,335.47,4465,4490,4455,5790,3125,4460,4472.54,0.21,0,537,4506,4482,4441,4417,4376,4495,4430,117,1330,500,3120,5,1,23430960,1050,-4.18,0.27,12,0.03,-1073.00,16542.00,8910,20240624,-49.72,4075,20250409,9.94,6390,-29.89,20250110,4075,9.94,20250409,8910,-49.72,20240624,4075,9.94,20250409,0.43,Y,110790,500,117 억,,49857,N,N,0,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 160804 57 100.00 KOSDAQ 섬유·의류 N N N N N 4510 35 2 0.78 22362855 4979 50.48 4475 4510 4475 5810 3135 4475 4491.44 0.22 0 286 4515 4495 4470 4450 4425 4505 4460 117 1335 500 3130 5 1 23430960 1057 -4.20 0.27 12 0.02 -1073.00 16542.00 8910 20240624 -49.38 4075 20250409 10.67 6390 -29.42 20250110 4075 10.67 20250409 8910 -49.38 20240624 4075 10.67 20250409 0.43 Y 110790 500 117 억 50464 N N 0 N 00 N
3 20250429 150807 57 100.00 KOSDAQ 섬유·의류 N N N N N 4505 30 2 0.67 15051620 3355 34.01 4475 4510 4475 5810 3135 4475 4486.32 0.22 0 287 4515 4495 4470 4450 4425 4505 4460 117 1335 500 3130 5 1 23430960 1056 -4.20 0.27 12 0.01 -1073.00 16542.00 8910 20240624 -49.44 4075 20250409 10.55 6390 -29.50 20250110 4075 10.55 20250409 8910 -49.44 20240624 4075 10.55 20250409 0.43 Y 110790 500 117 억 50464 N N 0 N 00 N
4 20250429 140809 57 100.00 KOSDAQ 섬유·의류 N N N N N 4495 20 2 0.45 13275160 2960 30.01 4475 4500 4475 5810 3135 4475 4484.85 0.22 0 191 4515 4495 4470 4450 4425 4505 4460 117 1335 500 3130 5 1 23430960 1053 -4.19 0.27 12 0.01 -1073.00 16542.00 8910 20240624 -49.55 4075 20250409 10.31 6390 -29.66 20250110 4075 10.31 20250409 8910 -49.55 20240624 4075 10.31 20250409 0.43 Y 110790 500 117 억 50464 N N 0 N 00 N
5 20250429 130808 57 100.00 KOSDAQ 섬유·의류 N N N N N 4485 10 2 0.22 7335870 1637 16.60 4475 4490 4475 5810 3135 4475 4481.29 0.22 0 11 4515 4495 4470 4450 4425 4505 4460 117 1335 500 3130 5 1 23430960 1051 -4.18 0.27 12 0.01 -1073.00 16542.00 8910 20240624 -49.66 4075 20250409 10.06 6390 -29.81 20250110 4075 10.06 20250409 8910 -49.66 20240624 4075 10.06 20250409 0.43 Y 110790 500 117 억 50464 N N 0 N 00 N
6 20250429 120810 57 100.00 KOSDAQ 섬유·의류 N N N N N 4480 5 2 0.11 6425415 1434 14.54 4475 4490 4475 5810 3135 4475 4480.76 0.22 0 4 4515 4495 4470 4450 4425 4505 4460 117 1335 500 3130 5 1 23430960 1050 -4.18 0.27 12 0.01 -1073.00 16542.00 8910 20240624 -49.72 4075 20250409 9.94 6390 -29.89 20250110 4075 9.94 20250409 8910 -49.72 20240624 4075 9.94 20250409 0.43 Y 110790 500 117 억 50464 N N 0 N 00 N
7 20250429 110808 57 100.00 KOSDAQ 섬유·의류 N N N N N 4485 10 2 0.22 5422645 1210 12.27 4475 4490 4475 5810 3135 4475 4481.52 0.22 0 -24 4515 4495 4470 4450 4425 4505 4460 117 1335 500 3130 5 1 23430960 1051 -4.18 0.27 12 0.01 -1073.00 16542.00 8910 20240624 -49.66 4075 20250409 10.06 6390 -29.81 20250110 4075 10.06 20250409 8910 -49.66 20240624 4075 10.06 20250409 0.43 Y 110790 500 117 억 50464 N N 0 N 00 N
8 20250429 100811 57 100.00 KOSDAQ 섬유·의류 N N N N N 4480 5 2 0.11 3265620 729 7.39 4475 4490 4475 5810 3135 4475 4479.59 0.22 0 -68 4515 4495 4470 4450 4425 4505 4460 117 1335 500 3130 5 1 23430960 1050 -4.18 0.27 12 0.00 -1073.00 16542.00 8910 20240624 -49.72 4075 20250409 9.94 6390 -29.89 20250110 4075 9.94 20250409 8910 -49.72 20240624 4075 9.94 20250409 0.43 Y 110790 500 117 억 50464 N N 0 N 00 N
9 20250429 090811 57 100.00 KOSDAQ 섬유·의류 N N N N N 4475 0 3 0.00 241650 54 0.55 4475 4475 4475 5810 3135 4475 4475.00 0.22 0 -32 4515 4495 4470 4450 4425 4505 4460 117 1335 500 3130 5 1 23430960 1049 -4.17 0.27 12 0.00 -1073.00 16542.00 8910 20240624 -49.78 4075 20250409 9.82 6390 -29.97 20250110 4075 9.82 20250409 8910 -49.78 20240624 4075 9.82 20250409 0.43 Y 110790 500 117 억 50464 N N 0 N 00 N
10 20250428 160803 57 100.00 KOSDAQ 섬유·의류 N N N N N 4475 15 2 0.34 44024300 9849 422.89 4465 4490 4445 5790 3125 4460 4469.93 0.21 0 607 4506 4482 4441 4417 4376 4495 4430 117 1330 500 3120 5 1 23430960 1049 -4.17 0.27 12 0.04 -1073.00 16542.00 8910 20240624 -49.78 4075 20250409 9.82 6390 -29.97 20250110 4075 9.82 20250409 8910 -49.78 20240624 4075 9.82 20250409 0.43 Y 110790 500 117 억 49857 N N 0 N 00 N
11 20250428 150807 57 100.00 KOSDAQ 섬유·의류 N N N N N 4450 -10 5 -0.22 43286500 9684 415.80 4465 4490 4445 5790 3125 4460 4469.90 0.21 0 648 4506 4482 4441 4417 4376 4495 4430 117 1330 500 3120 5 1 23430960 1043 -4.15 0.27 12 0.04 -1073.00 16542.00 8910 20240624 -50.06 4075 20250409 9.20 6390 -30.36 20250110 4075 9.20 20250409 8910 -50.06 20240624 4075 9.20 20250409 0.43 Y 110790 500 117 억 49857 N N 0 N 00 N
12 20250428 140806 57 100.00 KOSDAQ 섬유·의류 N N N N N 4480 20 2 0.45 34943940 7813 335.47 4465 4490 4455 5790 3125 4460 4472.54 0.21 0 537 4506 4482 4441 4417 4376 4495 4430 117 1330 500 3120 5 1 23430960 1050 -4.18 0.27 12 0.03 -1073.00 16542.00 8910 20240624 -49.72 4075 20250409 9.94 6390 -29.89 20250110 4075 9.94 20250409 8910 -49.72 20240624 4075 9.94 20250409 0.43 Y 110790 500 117 억 49857 N N 0 N 00 N