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
323230/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
20250429,161140,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
20250429,151146,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
20250429,141148,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
20250429,131145,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
20250429,121149,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
20250429,111147,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
20250429,101149,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
20250429,091152,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
20250428,161139,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
20250428,151143,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
20250428,141144,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,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 161140 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 689 20240520 -76.63 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 689 -76.63 20240520 153 5.23 20240710 0.00 Y 323230 100 43 억 2634564 N N 0 N 00 N
3 20250429 151146 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 689 20240520 -76.63 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 689 -76.63 20240520 153 5.23 20240710 0.00 Y 323230 100 43 억 2634564 N N 0 N 00 N
4 20250429 141148 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 689 20240520 -76.63 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 689 -76.63 20240520 153 5.23 20240710 0.00 Y 323230 100 43 억 2634564 N N 0 N 00 N
5 20250429 131145 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 689 20240520 -76.63 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 689 -76.63 20240520 153 5.23 20240710 0.00 Y 323230 100 43 억 2634564 N N 0 N 00 N
6 20250429 121149 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 689 20240520 -76.63 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 689 -76.63 20240520 153 5.23 20240710 0.00 Y 323230 100 43 억 2634564 N N 0 N 00 N
7 20250429 111147 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 689 20240520 -76.63 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 689 -76.63 20240520 153 5.23 20240710 0.00 Y 323230 100 43 억 2634564 N N 0 N 00 N
8 20250429 101149 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 689 20240520 -76.63 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 689 -76.63 20240520 153 5.23 20240710 0.00 Y 323230 100 43 억 2634564 N N 0 N 00 N
9 20250429 091152 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 689 20240520 -76.63 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 689 -76.63 20240520 153 5.23 20240710 0.00 Y 323230 100 43 억 2634564 N N 0 N 00 N
10 20250428 161139 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 689 20240520 -76.63 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 689 -76.63 20240520 153 5.23 20240710 0.00 Y 323230 100 43 억 2634564 N N 0 N 00 N
11 20250428 151143 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 689 20240520 -76.63 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 689 -76.63 20240520 153 5.23 20240710 0.00 Y 323230 100 43 억 2634564 N N 0 N 00 N
12 20250428 141144 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 689 20240520 -76.63 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 689 -76.63 20240520 153 5.23 20240710 0.00 Y 323230 100 43 억 2634564 N N 0 N 00 N