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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160939,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,848,6,2,0.71,32327416,38264,107.67,837,850,836,1094,590,842,844.85,1.68,0,-717,849,845,841,837,833,843,835,27,252,100,600,1,1,26636713,226,17.67,0.29,12,0.14,48.00,2877.00,1107,20240528,-23.40,778,20240805,9.00,990,-14.34,20250103,810,4.69,20250409,1107,-23.40,20240528,778,9.00,20240805,0.58,Y,225590,100,26 억,,447981,N,N,0,N,00,N
20250417,150949,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,850,8,2,0.95,27970133,33121,93.20,837,850,836,1094,590,842,844.48,1.68,0,-420,849,845,841,837,833,843,835,27,252,100,600,1,1,26636713,226,17.71,0.30,12,0.12,48.00,2877.00,1107,20240528,-23.22,778,20240805,9.25,990,-14.14,20250103,810,4.94,20250409,1107,-23.22,20240528,778,9.25,20240805,0.58,Y,225590,100,26 억,,447981,N,N,0,N,00,N
20250417,140951,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,849,7,2,0.83,16793293,19955,56.15,837,850,836,1094,590,842,841.56,1.68,0,-894,849,845,841,837,833,843,835,27,252,100,600,1,1,26636713,226,17.69,0.30,12,0.07,48.00,2877.00,1107,20240528,-23.31,778,20240805,9.13,990,-14.24,20250103,810,4.81,20250409,1107,-23.31,20240528,778,9.13,20240805,0.58,Y,225590,100,26 억,,447981,N,N,0,N,00,N
20250417,130949,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,850,8,2,0.95,16544007,19661,55.33,837,850,836,1094,590,842,841.46,1.68,0,-658,849,845,841,837,833,843,835,27,252,100,600,1,1,26636713,226,17.71,0.30,12,0.07,48.00,2877.00,1107,20240528,-23.22,778,20240805,9.25,990,-14.14,20250103,810,4.94,20250409,1107,-23.22,20240528,778,9.25,20240805,0.58,Y,225590,100,26 억,,447981,N,N,0,N,00,N
20250417,120948,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,850,8,2,0.95,15990639,19006,53.48,837,850,836,1094,590,842,841.35,1.68,0,-627,849,845,841,837,833,843,835,27,252,100,600,1,1,26636713,226,17.71,0.30,12,0.07,48.00,2877.00,1107,20240528,-23.22,778,20240805,9.25,990,-14.14,20250103,810,4.94,20250409,1107,-23.22,20240528,778,9.25,20240805,0.58,Y,225590,100,26 억,,447981,N,N,0,N,00,N
20250417,110947,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,842,0,3,0.00,15510464,18438,51.88,837,849,836,1094,590,842,841.22,1.68,0,-163,849,845,841,837,833,843,835,27,252,100,600,1,1,26636713,224,17.54,0.29,12,0.07,48.00,2877.00,1107,20240528,-23.94,778,20240805,8.23,990,-14.95,20250103,810,3.95,20250409,1107,-23.94,20240528,778,8.23,20240805,0.58,Y,225590,100,26 억,,447981,N,N,0,N,00,N
20250417,100948,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,848,6,2,0.71,13919275,16561,46.60,837,848,836,1094,590,842,840.49,1.68,0,-70,849,845,841,837,833,843,835,27,252,100,600,1,1,26636713,226,17.67,0.29,12,0.06,48.00,2877.00,1107,20240528,-23.40,778,20240805,9.00,990,-14.34,20250103,810,4.69,20250409,1107,-23.40,20240528,778,9.00,20240805,0.58,Y,225590,100,26 억,,447981,N,N,0,N,00,N
20250417,090952,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,837,-5,5,-0.59,183206,219,0.62,837,837,836,1094,590,842,836.56,1.68,0,-40,849,845,841,837,833,843,835,27,252,100,600,1,1,26636713,223,17.44,0.29,12,0.00,48.00,2877.00,1107,20240528,-24.39,778,20240805,7.58,990,-15.45,20250103,810,3.33,20250409,1107,-24.39,20240528,778,7.58,20240805,0.58,Y,225590,100,26 억,,447981,N,N,0,N,00,N
20250416,160937,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,842,-3,5,-0.36,29927599,35536,34.81,845,845,837,1098,592,845,842.18,1.69,0,1645,869,857,849,837,829,853,833,27,253,100,600,1,1,26636713,224,17.54,0.29,12,0.13,48.00,2877.00,1107,20240528,-23.94,778,20240805,8.23,990,-14.95,20250103,810,3.95,20250409,1107,-23.94,20240528,778,8.23,20240805,0.58,Y,225590,100,26 억,,449005,N,N,0,N,00,N
20250416,150948,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,840,-5,5,-0.59,28146422,33418,32.73,845,845,837,1098,592,845,842.25,1.69,0,2230,869,857,849,837,829,853,833,27,253,100,600,1,1,26636713,224,17.50,0.29,12,0.13,48.00,2877.00,1107,20240528,-24.12,778,20240805,7.97,990,-15.15,20250103,810,3.70,20250409,1107,-24.12,20240528,778,7.97,20240805,0.58,Y,225590,100,26 억,,449005,N,N,0,N,00,N
20250416,140946,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,844,-1,5,-0.12,25677443,30480,29.85,845,845,837,1098,592,845,842.44,1.69,0,2261,869,857,849,837,829,853,833,27,253,100,600,1,1,26636713,225,17.58,0.29,12,0.11,48.00,2877.00,1107,20240528,-23.76,778,20240805,8.48,990,-14.75,20250103,810,4.20,20250409,1107,-23.76,20240528,778,8.48,20240805,0.58,Y,225590,100,26 억,,449005,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 20250417 160939 57 100.00 KOSDAQ 섬유·의류 N N N N N 848 6 2 0.71 32327416 38264 107.67 837 850 836 1094 590 842 844.85 1.68 0 -717 849 845 841 837 833 843 835 27 252 100 600 1 1 26636713 226 17.67 0.29 12 0.14 48.00 2877.00 1107 20240528 -23.40 778 20240805 9.00 990 -14.34 20250103 810 4.69 20250409 1107 -23.40 20240528 778 9.00 20240805 0.58 Y 225590 100 26 억 447981 N N 0 N 00 N
3 20250417 150949 57 100.00 KOSDAQ 섬유·의류 N N N N N 850 8 2 0.95 27970133 33121 93.20 837 850 836 1094 590 842 844.48 1.68 0 -420 849 845 841 837 833 843 835 27 252 100 600 1 1 26636713 226 17.71 0.30 12 0.12 48.00 2877.00 1107 20240528 -23.22 778 20240805 9.25 990 -14.14 20250103 810 4.94 20250409 1107 -23.22 20240528 778 9.25 20240805 0.58 Y 225590 100 26 억 447981 N N 0 N 00 N
4 20250417 140951 57 100.00 KOSDAQ 섬유·의류 N N N N N 849 7 2 0.83 16793293 19955 56.15 837 850 836 1094 590 842 841.56 1.68 0 -894 849 845 841 837 833 843 835 27 252 100 600 1 1 26636713 226 17.69 0.30 12 0.07 48.00 2877.00 1107 20240528 -23.31 778 20240805 9.13 990 -14.24 20250103 810 4.81 20250409 1107 -23.31 20240528 778 9.13 20240805 0.58 Y 225590 100 26 억 447981 N N 0 N 00 N
5 20250417 130949 57 100.00 KOSDAQ 섬유·의류 N N N N N 850 8 2 0.95 16544007 19661 55.33 837 850 836 1094 590 842 841.46 1.68 0 -658 849 845 841 837 833 843 835 27 252 100 600 1 1 26636713 226 17.71 0.30 12 0.07 48.00 2877.00 1107 20240528 -23.22 778 20240805 9.25 990 -14.14 20250103 810 4.94 20250409 1107 -23.22 20240528 778 9.25 20240805 0.58 Y 225590 100 26 억 447981 N N 0 N 00 N
6 20250417 120948 57 100.00 KOSDAQ 섬유·의류 N N N N N 850 8 2 0.95 15990639 19006 53.48 837 850 836 1094 590 842 841.35 1.68 0 -627 849 845 841 837 833 843 835 27 252 100 600 1 1 26636713 226 17.71 0.30 12 0.07 48.00 2877.00 1107 20240528 -23.22 778 20240805 9.25 990 -14.14 20250103 810 4.94 20250409 1107 -23.22 20240528 778 9.25 20240805 0.58 Y 225590 100 26 억 447981 N N 0 N 00 N
7 20250417 110947 57 100.00 KOSDAQ 섬유·의류 N N N N N 842 0 3 0.00 15510464 18438 51.88 837 849 836 1094 590 842 841.22 1.68 0 -163 849 845 841 837 833 843 835 27 252 100 600 1 1 26636713 224 17.54 0.29 12 0.07 48.00 2877.00 1107 20240528 -23.94 778 20240805 8.23 990 -14.95 20250103 810 3.95 20250409 1107 -23.94 20240528 778 8.23 20240805 0.58 Y 225590 100 26 억 447981 N N 0 N 00 N
8 20250417 100948 57 100.00 KOSDAQ 섬유·의류 N N N N N 848 6 2 0.71 13919275 16561 46.60 837 848 836 1094 590 842 840.49 1.68 0 -70 849 845 841 837 833 843 835 27 252 100 600 1 1 26636713 226 17.67 0.29 12 0.06 48.00 2877.00 1107 20240528 -23.40 778 20240805 9.00 990 -14.34 20250103 810 4.69 20250409 1107 -23.40 20240528 778 9.00 20240805 0.58 Y 225590 100 26 억 447981 N N 0 N 00 N
9 20250417 090952 57 100.00 KOSDAQ 섬유·의류 N N N N N 837 -5 5 -0.59 183206 219 0.62 837 837 836 1094 590 842 836.56 1.68 0 -40 849 845 841 837 833 843 835 27 252 100 600 1 1 26636713 223 17.44 0.29 12 0.00 48.00 2877.00 1107 20240528 -24.39 778 20240805 7.58 990 -15.45 20250103 810 3.33 20250409 1107 -24.39 20240528 778 7.58 20240805 0.58 Y 225590 100 26 억 447981 N N 0 N 00 N
10 20250416 160937 57 100.00 KOSDAQ 섬유·의류 N N N N N 842 -3 5 -0.36 29927599 35536 34.81 845 845 837 1098 592 845 842.18 1.69 0 1645 869 857 849 837 829 853 833 27 253 100 600 1 1 26636713 224 17.54 0.29 12 0.13 48.00 2877.00 1107 20240528 -23.94 778 20240805 8.23 990 -14.95 20250103 810 3.95 20250409 1107 -23.94 20240528 778 8.23 20240805 0.58 Y 225590 100 26 억 449005 N N 0 N 00 N
11 20250416 150948 57 100.00 KOSDAQ 섬유·의류 N N N N N 840 -5 5 -0.59 28146422 33418 32.73 845 845 837 1098 592 845 842.25 1.69 0 2230 869 857 849 837 829 853 833 27 253 100 600 1 1 26636713 224 17.50 0.29 12 0.13 48.00 2877.00 1107 20240528 -24.12 778 20240805 7.97 990 -15.15 20250103 810 3.70 20250409 1107 -24.12 20240528 778 7.97 20240805 0.58 Y 225590 100 26 억 449005 N N 0 N 00 N
12 20250416 140946 57 100.00 KOSDAQ 섬유·의류 N N N N N 844 -1 5 -0.12 25677443 30480 29.85 845 845 837 1098 592 845 842.44 1.69 0 2261 869 857 849 837 829 853 833 27 253 100 600 1 1 26636713 225 17.58 0.29 12 0.11 48.00 2877.00 1107 20240528 -23.76 778 20240805 8.48 990 -14.75 20250103 810 4.20 20250409 1107 -23.76 20240528 778 8.48 20240805 0.58 Y 225590 100 26 억 449005 N N 0 N 00 N