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
130500/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
20250429,160829,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2540,-5,5,-0.20,79929691,31432,86.52,2580,2580,2525,3305,1785,2545,2542.94,2.85,0,5642,2611,2577,2556,2522,2501,2567,2512,73,760,500,1520,5,1,14545052,369,7.13,0.43,12,0.22,356.00,5920.00,5140,20240820,-50.58,2240,20241209,13.39,3795,-33.07,20250109,2340,8.55,20250409,5140,-50.58,20240820,2240,13.39,20241209,2.47,Y,130500,500,72 억,,414203,N,N,3942,N,00,N
20250429,150833,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2535,-10,5,-0.39,75100366,29530,81.28,2580,2580,2525,3305,1785,2545,2543.19,2.85,0,6313,2611,2577,2556,2522,2501,2567,2512,73,760,500,1520,5,1,14545052,369,7.12,0.43,12,0.20,356.00,5920.00,5140,20240820,-50.68,2240,20241209,13.17,3795,-33.20,20250109,2340,8.33,20250409,5140,-50.68,20240820,2240,13.17,20241209,2.47,Y,130500,500,72 억,,414203,N,N,3751,N,00,N
20250429,140835,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2555,10,2,0.39,70560766,27754,76.40,2580,2580,2525,3305,1785,2545,2542.36,2.85,0,5337,2611,2577,2556,2522,2501,2567,2512,73,760,500,1520,5,1,14545052,372,7.18,0.43,12,0.19,356.00,5920.00,5140,20240820,-50.29,2240,20241209,14.06,3795,-32.67,20250109,2340,9.19,20250409,5140,-50.29,20240820,2240,14.06,20241209,2.47,Y,130500,500,72 억,,414203,N,N,3751,N,00,N
20250429,130833,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2550,5,2,0.20,61085511,24033,66.15,2580,2580,2525,3305,1785,2545,2541.73,2.85,0,5228,2611,2577,2556,2522,2501,2567,2512,73,760,500,1520,5,1,14545052,371,7.16,0.43,12,0.17,356.00,5920.00,5140,20240820,-50.39,2240,20241209,13.84,3795,-32.81,20250109,2340,8.97,20250409,5140,-50.39,20240820,2240,13.84,20241209,2.47,Y,130500,500,72 억,,414203,N,N,3751,N,00,N
20250429,120836,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,15,2,0.59,42252416,16641,45.81,2580,2580,2525,3305,1785,2545,2539.06,2.85,0,4129,2611,2577,2556,2522,2501,2567,2512,73,760,500,1520,5,1,14545052,372,7.19,0.43,12,0.11,356.00,5920.00,5140,20240820,-50.19,2240,20241209,14.29,3795,-32.54,20250109,2340,9.40,20250409,5140,-50.19,20240820,2240,14.29,20241209,2.47,Y,130500,500,72 억,,414203,N,N,3751,N,00,N
20250429,110834,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2540,-5,5,-0.20,36188231,14264,39.26,2580,2580,2525,3305,1785,2545,2537.03,2.85,0,3792,2611,2577,2556,2522,2501,2567,2512,73,760,500,1520,5,1,14545052,369,7.13,0.43,12,0.10,356.00,5920.00,5140,20240820,-50.58,2240,20241209,13.39,3795,-33.07,20250109,2340,8.55,20250409,5140,-50.58,20240820,2240,13.39,20241209,2.47,Y,130500,500,72 억,,414203,N,N,3751,N,00,N
20250429,100837,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2540,-5,5,-0.20,22928726,9045,24.90,2580,2580,2525,3305,1785,2545,2534.96,2.85,0,3568,2611,2577,2556,2522,2501,2567,2512,73,760,500,1520,5,1,14545052,369,7.13,0.43,12,0.06,356.00,5920.00,5140,20240820,-50.58,2240,20241209,13.39,3795,-33.07,20250109,2340,8.55,20250409,5140,-50.58,20240820,2240,13.39,20241209,2.47,Y,130500,500,72 억,,414203,N,N,3751,N,00,N
20250429,090837,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2535,-10,5,-0.39,3017230,1185,3.26,2580,2580,2535,3305,1785,2545,2546.19,2.85,0,61,2611,2577,2556,2522,2501,2567,2512,73,760,500,1520,5,1,14545052,369,7.12,0.43,12,0.01,356.00,5920.00,5140,20240820,-50.68,2240,20241209,13.17,3795,-33.20,20250109,2340,8.33,20250409,5140,-50.68,20240820,2240,13.17,20241209,2.47,Y,130500,500,72 억,,414203,N,N,3751,N,00,N
20250428,160829,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2545,-40,5,-1.55,92862820,36327,75.93,2585,2590,2535,3360,1810,2585,2556.30,2.85,0,2614,2665,2625,2575,2535,2485,2645,2555,73,775,500,1550,5,1,14545052,370,7.15,0.43,12,0.25,356.00,5920.00,5140,20240820,-50.49,2240,20241209,13.62,3795,-32.94,20250109,2340,8.76,20250409,5140,-50.49,20240820,2240,13.62,20241209,2.46,Y,130500,500,72 억,,413927,N,N,3751,N,00,N
20250428,150833,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2550,-35,5,-1.35,90722415,35486,74.17,2585,2590,2535,3360,1810,2585,2556.57,2.85,0,2791,2665,2625,2575,2535,2485,2645,2555,73,775,500,1550,5,1,14545052,371,7.16,0.43,12,0.24,356.00,5920.00,5140,20240820,-50.39,2240,20241209,13.84,3795,-32.81,20250109,2340,8.97,20250409,5140,-50.39,20240820,2240,13.84,20241209,2.46,Y,130500,500,72 억,,413927,N,N,3799,N,00,N
20250428,140832,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,-25,5,-0.97,73428105,28714,60.02,2585,2590,2535,3360,1810,2585,2557.22,2.85,0,806,2665,2625,2575,2535,2485,2645,2555,73,775,500,1550,5,1,14545052,372,7.19,0.43,12,0.20,356.00,5920.00,5140,20240820,-50.19,2240,20241209,14.29,3795,-32.54,20250109,2340,9.40,20250409,5140,-50.19,20240820,2240,14.29,20241209,2.46,Y,130500,500,72 억,,413927,N,N,3799,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 160829 57 100.00 KOSDAQ 섬유·의류 N N N N N 2540 -5 5 -0.20 79929691 31432 86.52 2580 2580 2525 3305 1785 2545 2542.94 2.85 0 5642 2611 2577 2556 2522 2501 2567 2512 73 760 500 1520 5 1 14545052 369 7.13 0.43 12 0.22 356.00 5920.00 5140 20240820 -50.58 2240 20241209 13.39 3795 -33.07 20250109 2340 8.55 20250409 5140 -50.58 20240820 2240 13.39 20241209 2.47 Y 130500 500 72 억 414203 N N 3942 N 00 N
3 20250429 150833 57 100.00 KOSDAQ 섬유·의류 N N N N N 2535 -10 5 -0.39 75100366 29530 81.28 2580 2580 2525 3305 1785 2545 2543.19 2.85 0 6313 2611 2577 2556 2522 2501 2567 2512 73 760 500 1520 5 1 14545052 369 7.12 0.43 12 0.20 356.00 5920.00 5140 20240820 -50.68 2240 20241209 13.17 3795 -33.20 20250109 2340 8.33 20250409 5140 -50.68 20240820 2240 13.17 20241209 2.47 Y 130500 500 72 억 414203 N N 3751 N 00 N
4 20250429 140835 57 100.00 KOSDAQ 섬유·의류 N N N N N 2555 10 2 0.39 70560766 27754 76.40 2580 2580 2525 3305 1785 2545 2542.36 2.85 0 5337 2611 2577 2556 2522 2501 2567 2512 73 760 500 1520 5 1 14545052 372 7.18 0.43 12 0.19 356.00 5920.00 5140 20240820 -50.29 2240 20241209 14.06 3795 -32.67 20250109 2340 9.19 20250409 5140 -50.29 20240820 2240 14.06 20241209 2.47 Y 130500 500 72 억 414203 N N 3751 N 00 N
5 20250429 130833 57 100.00 KOSDAQ 섬유·의류 N N N N N 2550 5 2 0.20 61085511 24033 66.15 2580 2580 2525 3305 1785 2545 2541.73 2.85 0 5228 2611 2577 2556 2522 2501 2567 2512 73 760 500 1520 5 1 14545052 371 7.16 0.43 12 0.17 356.00 5920.00 5140 20240820 -50.39 2240 20241209 13.84 3795 -32.81 20250109 2340 8.97 20250409 5140 -50.39 20240820 2240 13.84 20241209 2.47 Y 130500 500 72 억 414203 N N 3751 N 00 N
6 20250429 120836 57 100.00 KOSDAQ 섬유·의류 N N N N N 2560 15 2 0.59 42252416 16641 45.81 2580 2580 2525 3305 1785 2545 2539.06 2.85 0 4129 2611 2577 2556 2522 2501 2567 2512 73 760 500 1520 5 1 14545052 372 7.19 0.43 12 0.11 356.00 5920.00 5140 20240820 -50.19 2240 20241209 14.29 3795 -32.54 20250109 2340 9.40 20250409 5140 -50.19 20240820 2240 14.29 20241209 2.47 Y 130500 500 72 억 414203 N N 3751 N 00 N
7 20250429 110834 57 100.00 KOSDAQ 섬유·의류 N N N N N 2540 -5 5 -0.20 36188231 14264 39.26 2580 2580 2525 3305 1785 2545 2537.03 2.85 0 3792 2611 2577 2556 2522 2501 2567 2512 73 760 500 1520 5 1 14545052 369 7.13 0.43 12 0.10 356.00 5920.00 5140 20240820 -50.58 2240 20241209 13.39 3795 -33.07 20250109 2340 8.55 20250409 5140 -50.58 20240820 2240 13.39 20241209 2.47 Y 130500 500 72 억 414203 N N 3751 N 00 N
8 20250429 100837 57 100.00 KOSDAQ 섬유·의류 N N N N N 2540 -5 5 -0.20 22928726 9045 24.90 2580 2580 2525 3305 1785 2545 2534.96 2.85 0 3568 2611 2577 2556 2522 2501 2567 2512 73 760 500 1520 5 1 14545052 369 7.13 0.43 12 0.06 356.00 5920.00 5140 20240820 -50.58 2240 20241209 13.39 3795 -33.07 20250109 2340 8.55 20250409 5140 -50.58 20240820 2240 13.39 20241209 2.47 Y 130500 500 72 억 414203 N N 3751 N 00 N
9 20250429 090837 57 100.00 KOSDAQ 섬유·의류 N N N N N 2535 -10 5 -0.39 3017230 1185 3.26 2580 2580 2535 3305 1785 2545 2546.19 2.85 0 61 2611 2577 2556 2522 2501 2567 2512 73 760 500 1520 5 1 14545052 369 7.12 0.43 12 0.01 356.00 5920.00 5140 20240820 -50.68 2240 20241209 13.17 3795 -33.20 20250109 2340 8.33 20250409 5140 -50.68 20240820 2240 13.17 20241209 2.47 Y 130500 500 72 억 414203 N N 3751 N 00 N
10 20250428 160829 57 100.00 KOSDAQ 섬유·의류 N N N N N 2545 -40 5 -1.55 92862820 36327 75.93 2585 2590 2535 3360 1810 2585 2556.30 2.85 0 2614 2665 2625 2575 2535 2485 2645 2555 73 775 500 1550 5 1 14545052 370 7.15 0.43 12 0.25 356.00 5920.00 5140 20240820 -50.49 2240 20241209 13.62 3795 -32.94 20250109 2340 8.76 20250409 5140 -50.49 20240820 2240 13.62 20241209 2.46 Y 130500 500 72 억 413927 N N 3751 N 00 N
11 20250428 150833 57 100.00 KOSDAQ 섬유·의류 N N N N N 2550 -35 5 -1.35 90722415 35486 74.17 2585 2590 2535 3360 1810 2585 2556.57 2.85 0 2791 2665 2625 2575 2535 2485 2645 2555 73 775 500 1550 5 1 14545052 371 7.16 0.43 12 0.24 356.00 5920.00 5140 20240820 -50.39 2240 20241209 13.84 3795 -32.81 20250109 2340 8.97 20250409 5140 -50.39 20240820 2240 13.84 20241209 2.46 Y 130500 500 72 억 413927 N N 3799 N 00 N
12 20250428 140832 57 100.00 KOSDAQ 섬유·의류 N N N N N 2560 -25 5 -0.97 73428105 28714 60.02 2585 2590 2535 3360 1810 2585 2557.22 2.85 0 806 2665 2625 2575 2535 2485 2645 2555 73 775 500 1550 5 1 14545052 372 7.19 0.43 12 0.20 356.00 5920.00 5140 20240820 -50.19 2240 20241209 14.29 3795 -32.54 20250109 2340 9.40 20250409 5140 -50.19 20240820 2240 14.29 20241209 2.46 Y 130500 500 72 억 413927 N N 3799 N 00 N