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
225590/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
20250429,161004,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,865,5,2,0.58,64735934,75365,110.61,860,869,855,1118,602,860,858.88,1.00,0,2978,890,875,865,850,840,870,845,27,258,100,610,1,1,26636713,230,18.02,0.30,12,0.28,48.00,2877.00,1107,20240528,-21.86,778,20240805,11.18,990,-12.63,20250103,810,6.79,20250409,1107,-21.86,20240528,778,11.18,20240805,0.58,Y,225590,100,26 억,,266192,N,N,0,N,00,N
20250429,151008,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,869,9,2,1.05,61662108,71815,105.40,860,869,855,1118,602,860,858.62,1.00,0,2840,890,875,865,850,840,870,845,27,258,100,610,1,1,26636713,231,18.10,0.30,12,0.27,48.00,2877.00,1107,20240528,-21.50,778,20240805,11.70,990,-12.22,20250103,810,7.28,20250409,1107,-21.50,20240528,778,11.70,20240805,0.58,Y,225590,100,26 억,,266192,N,N,0,N,00,N
20250429,141010,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,866,6,2,0.70,57415515,66922,98.22,860,866,855,1118,602,860,857.95,1.00,0,2788,890,875,865,850,840,870,845,27,258,100,610,1,1,26636713,231,18.04,0.30,12,0.25,48.00,2877.00,1107,20240528,-21.77,778,20240805,11.31,990,-12.53,20250103,810,6.91,20250409,1107,-21.77,20240528,778,11.31,20240805,0.58,Y,225590,100,26 억,,266192,N,N,0,N,00,N
20250429,131008,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,863,3,2,0.35,55778823,65028,95.44,860,865,855,1118,602,860,857.77,1.00,0,3174,890,875,865,850,840,870,845,27,258,100,610,1,1,26636713,230,17.98,0.30,12,0.24,48.00,2877.00,1107,20240528,-22.04,778,20240805,10.93,990,-12.83,20250103,810,6.54,20250409,1107,-22.04,20240528,778,10.93,20240805,0.58,Y,225590,100,26 억,,266192,N,N,0,N,00,N
20250429,121012,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,860,0,3,0.00,52804489,61580,90.38,860,860,855,1118,602,860,857.49,1.00,0,3129,890,875,865,850,840,870,845,27,258,100,610,1,1,26636713,229,17.92,0.30,12,0.23,48.00,2877.00,1107,20240528,-22.31,778,20240805,10.54,990,-13.13,20250103,810,6.17,20250409,1107,-22.31,20240528,778,10.54,20240805,0.58,Y,225590,100,26 억,,266192,N,N,0,N,00,N
20250429,111010,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,856,-4,5,-0.47,40427883,47149,69.20,860,860,855,1118,602,860,857.45,1.00,0,3324,890,875,865,850,840,870,845,27,258,100,610,1,1,26636713,228,17.83,0.30,12,0.18,48.00,2877.00,1107,20240528,-22.67,778,20240805,10.03,990,-13.54,20250103,810,5.68,20250409,1107,-22.67,20240528,778,10.03,20240805,0.58,Y,225590,100,26 억,,266192,N,N,0,N,00,N
20250429,101011,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,859,-1,5,-0.12,6263977,7296,10.71,860,860,856,1118,602,860,858.55,1.00,0,-1233,890,875,865,850,840,870,845,27,258,100,610,1,1,26636713,229,17.90,0.30,12,0.03,48.00,2877.00,1107,20240528,-22.40,778,20240805,10.41,990,-13.23,20250103,810,6.05,20250409,1107,-22.40,20240528,778,10.41,20240805,0.58,Y,225590,100,26 억,,266192,N,N,0,N,00,N
20250429,091013,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,860,0,3,0.00,664456,773,1.13,860,860,856,1118,602,860,859.58,1.00,0,-197,890,875,865,850,840,870,845,27,258,100,610,1,1,26636713,229,17.92,0.30,12,0.00,48.00,2877.00,1107,20240528,-22.31,778,20240805,10.54,990,-13.13,20250103,810,6.17,20250409,1107,-22.31,20240528,778,10.54,20240805,0.58,Y,225590,100,26 억,,266192,N,N,0,N,00,N
20250428,161003,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,860,-20,5,-2.27,58914393,68133,62.50,870,880,855,1144,616,880,864.59,1.02,0,-4387,907,893,877,863,847,900,870,27,264,100,630,1,1,26636713,229,17.92,0.30,12,0.26,48.00,2877.00,1107,20240528,-22.31,778,20240805,10.54,990,-13.13,20250103,810,6.17,20250409,1107,-22.31,20240528,778,10.54,20240805,0.58,Y,225590,100,26 억,,270431,N,N,0,N,00,N
20250428,151006,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,856,-24,5,-2.73,57896153,66949,61.41,870,880,855,1144,616,880,864.67,1.02,0,-3814,907,893,877,863,847,900,870,27,264,100,630,1,1,26636713,228,17.83,0.30,12,0.25,48.00,2877.00,1107,20240528,-22.67,778,20240805,10.03,990,-13.54,20250103,810,5.68,20250409,1107,-22.67,20240528,778,10.03,20240805,0.58,Y,225590,100,26 억,,270431,N,N,0,N,00,N
20250428,141007,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,867,-13,5,-1.48,44533406,51399,47.15,870,880,860,1144,616,880,866.30,1.02,0,-4856,907,893,877,863,847,900,870,27,264,100,630,1,1,26636713,231,18.06,0.30,12,0.19,48.00,2877.00,1107,20240528,-21.68,778,20240805,11.44,990,-12.42,20250103,810,7.04,20250409,1107,-21.68,20240528,778,11.44,20240805,0.58,Y,225590,100,26 억,,270431,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 161004 57 100.00 KOSDAQ 섬유·의류 N N N N N 865 5 2 0.58 64735934 75365 110.61 860 869 855 1118 602 860 858.88 1.00 0 2978 890 875 865 850 840 870 845 27 258 100 610 1 1 26636713 230 18.02 0.30 12 0.28 48.00 2877.00 1107 20240528 -21.86 778 20240805 11.18 990 -12.63 20250103 810 6.79 20250409 1107 -21.86 20240528 778 11.18 20240805 0.58 Y 225590 100 26 억 266192 N N 0 N 00 N
3 20250429 151008 57 100.00 KOSDAQ 섬유·의류 N N N N N 869 9 2 1.05 61662108 71815 105.40 860 869 855 1118 602 860 858.62 1.00 0 2840 890 875 865 850 840 870 845 27 258 100 610 1 1 26636713 231 18.10 0.30 12 0.27 48.00 2877.00 1107 20240528 -21.50 778 20240805 11.70 990 -12.22 20250103 810 7.28 20250409 1107 -21.50 20240528 778 11.70 20240805 0.58 Y 225590 100 26 억 266192 N N 0 N 00 N
4 20250429 141010 57 100.00 KOSDAQ 섬유·의류 N N N N N 866 6 2 0.70 57415515 66922 98.22 860 866 855 1118 602 860 857.95 1.00 0 2788 890 875 865 850 840 870 845 27 258 100 610 1 1 26636713 231 18.04 0.30 12 0.25 48.00 2877.00 1107 20240528 -21.77 778 20240805 11.31 990 -12.53 20250103 810 6.91 20250409 1107 -21.77 20240528 778 11.31 20240805 0.58 Y 225590 100 26 억 266192 N N 0 N 00 N
5 20250429 131008 57 100.00 KOSDAQ 섬유·의류 N N N N N 863 3 2 0.35 55778823 65028 95.44 860 865 855 1118 602 860 857.77 1.00 0 3174 890 875 865 850 840 870 845 27 258 100 610 1 1 26636713 230 17.98 0.30 12 0.24 48.00 2877.00 1107 20240528 -22.04 778 20240805 10.93 990 -12.83 20250103 810 6.54 20250409 1107 -22.04 20240528 778 10.93 20240805 0.58 Y 225590 100 26 억 266192 N N 0 N 00 N
6 20250429 121012 57 100.00 KOSDAQ 섬유·의류 N N N N N 860 0 3 0.00 52804489 61580 90.38 860 860 855 1118 602 860 857.49 1.00 0 3129 890 875 865 850 840 870 845 27 258 100 610 1 1 26636713 229 17.92 0.30 12 0.23 48.00 2877.00 1107 20240528 -22.31 778 20240805 10.54 990 -13.13 20250103 810 6.17 20250409 1107 -22.31 20240528 778 10.54 20240805 0.58 Y 225590 100 26 억 266192 N N 0 N 00 N
7 20250429 111010 57 100.00 KOSDAQ 섬유·의류 N N N N N 856 -4 5 -0.47 40427883 47149 69.20 860 860 855 1118 602 860 857.45 1.00 0 3324 890 875 865 850 840 870 845 27 258 100 610 1 1 26636713 228 17.83 0.30 12 0.18 48.00 2877.00 1107 20240528 -22.67 778 20240805 10.03 990 -13.54 20250103 810 5.68 20250409 1107 -22.67 20240528 778 10.03 20240805 0.58 Y 225590 100 26 억 266192 N N 0 N 00 N
8 20250429 101011 57 100.00 KOSDAQ 섬유·의류 N N N N N 859 -1 5 -0.12 6263977 7296 10.71 860 860 856 1118 602 860 858.55 1.00 0 -1233 890 875 865 850 840 870 845 27 258 100 610 1 1 26636713 229 17.90 0.30 12 0.03 48.00 2877.00 1107 20240528 -22.40 778 20240805 10.41 990 -13.23 20250103 810 6.05 20250409 1107 -22.40 20240528 778 10.41 20240805 0.58 Y 225590 100 26 억 266192 N N 0 N 00 N
9 20250429 091013 57 100.00 KOSDAQ 섬유·의류 N N N N N 860 0 3 0.00 664456 773 1.13 860 860 856 1118 602 860 859.58 1.00 0 -197 890 875 865 850 840 870 845 27 258 100 610 1 1 26636713 229 17.92 0.30 12 0.00 48.00 2877.00 1107 20240528 -22.31 778 20240805 10.54 990 -13.13 20250103 810 6.17 20250409 1107 -22.31 20240528 778 10.54 20240805 0.58 Y 225590 100 26 억 266192 N N 0 N 00 N
10 20250428 161003 57 100.00 KOSDAQ 섬유·의류 N N N N N 860 -20 5 -2.27 58914393 68133 62.50 870 880 855 1144 616 880 864.59 1.02 0 -4387 907 893 877 863 847 900 870 27 264 100 630 1 1 26636713 229 17.92 0.30 12 0.26 48.00 2877.00 1107 20240528 -22.31 778 20240805 10.54 990 -13.13 20250103 810 6.17 20250409 1107 -22.31 20240528 778 10.54 20240805 0.58 Y 225590 100 26 억 270431 N N 0 N 00 N
11 20250428 151006 57 100.00 KOSDAQ 섬유·의류 N N N N N 856 -24 5 -2.73 57896153 66949 61.41 870 880 855 1144 616 880 864.67 1.02 0 -3814 907 893 877 863 847 900 870 27 264 100 630 1 1 26636713 228 17.83 0.30 12 0.25 48.00 2877.00 1107 20240528 -22.67 778 20240805 10.03 990 -13.54 20250103 810 5.68 20250409 1107 -22.67 20240528 778 10.03 20240805 0.58 Y 225590 100 26 억 270431 N N 0 N 00 N
12 20250428 141007 57 100.00 KOSDAQ 섬유·의류 N N N N N 867 -13 5 -1.48 44533406 51399 47.15 870 880 860 1144 616 880 866.30 1.02 0 -4856 907 893 877 863 847 900 870 27 264 100 630 1 1 26636713 231 18.06 0.30 12 0.19 48.00 2877.00 1107 20240528 -21.68 778 20240805 11.44 990 -12.42 20250103 810 7.04 20250409 1107 -21.68 20240528 778 11.44 20240805 0.58 Y 225590 100 26 억 270431 N N 0 N 00 N