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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083550/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
20250430,160655,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3000,-10,5,-0.33,41493240,13950,171.40,3010,3010,2955,3910,2110,3010,2974.43,2.17,0,-5216,3076,3042,3016,2982,2956,3030,2970,65,900,500,1860,5,1,12950887,389,-16.85,0.30,12,0.11,-178.00,10037.00,5253,20240819,-42.89,2483,20241210,20.82,3840,-21.88,20250113,2685,11.73,20250409,5500,-45.45,20240819,2600,15.38,20241210,1.97,Y,083550,500,64 억,,280877,N,N,31,N,00,N
20250430,150700,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2975,-35,5,-1.16,32793160,11033,135.56,3010,3010,2955,3910,2110,3010,2972.28,2.17,0,-3932,3076,3042,3016,2982,2956,3030,2970,65,900,500,1860,5,1,12950887,385,-16.71,0.30,12,0.09,-178.00,10037.00,5253,20240819,-43.37,2483,20241210,19.81,3840,-22.53,20250113,2685,10.80,20250409,5500,-45.91,20240819,2600,14.42,20241210,1.97,Y,083550,500,64 억,,280877,N,N,151,N,00,N
20250430,140701,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2970,-40,5,-1.33,27631104,9299,114.25,3010,3010,2955,3910,2110,3010,2971.41,2.17,0,-2492,3076,3042,3016,2982,2956,3030,2970,65,900,500,1860,5,1,12950887,385,-16.69,0.30,12,0.07,-178.00,10037.00,5253,20240819,-43.46,2483,20241210,19.61,3840,-22.66,20250113,2685,10.61,20250409,5500,-46.00,20240819,2600,14.23,20241210,1.97,Y,083550,500,64 억,,280877,N,N,151,N,00,N
20250430,130700,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2960,-50,5,-1.66,23872289,8030,98.66,3010,3010,2960,3910,2110,3010,2972.89,2.17,0,-1361,3076,3042,3016,2982,2956,3030,2970,65,900,500,1860,5,1,12950887,383,-16.63,0.29,12,0.06,-178.00,10037.00,5253,20240819,-43.65,2483,20241210,19.21,3840,-22.92,20250113,2685,10.24,20250409,5500,-46.18,20240819,2600,13.85,20241210,1.97,Y,083550,500,64 억,,280877,N,N,151,N,00,N
20250430,120704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2970,-40,5,-1.33,16730039,5619,69.04,3010,3010,2960,3910,2110,3010,2977.41,2.17,0,-1104,3076,3042,3016,2982,2956,3030,2970,65,900,500,1860,5,1,12950887,385,-16.69,0.30,12,0.04,-178.00,10037.00,5253,20240819,-43.46,2483,20241210,19.61,3840,-22.66,20250113,2685,10.61,20250409,5500,-46.00,20240819,2600,14.23,20241210,1.97,Y,083550,500,64 억,,280877,N,N,151,N,00,N
20250430,110701,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2990,-20,5,-0.66,12951984,4355,53.51,3010,3010,2960,3910,2110,3010,2974.05,2.17,0,-576,3076,3042,3016,2982,2956,3030,2970,65,900,500,1860,5,1,12950887,387,-16.80,0.30,12,0.03,-178.00,10037.00,5253,20240819,-43.08,2483,20241210,20.42,3840,-22.14,20250113,2685,11.36,20250409,5500,-45.64,20240819,2600,15.00,20241210,1.97,Y,083550,500,64 억,,280877,N,N,151,N,00,N
20250430,100704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2960,-50,5,-1.66,12471919,4194,51.53,3010,3010,2960,3910,2110,3010,2973.75,2.17,0,-447,3076,3042,3016,2982,2956,3030,2970,65,900,500,1860,5,1,12950887,383,-16.63,0.29,12,0.03,-178.00,10037.00,5253,20240819,-43.65,2483,20241210,19.21,3840,-22.92,20250113,2685,10.24,20250409,5500,-46.18,20240819,2600,13.85,20241210,1.97,Y,083550,500,64 억,,280877,N,N,151,N,00,N
20250430,090704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2985,-25,5,-0.83,509150,170,2.09,3010,3010,2980,3910,2110,3010,2995.00,2.17,0,-2,3076,3042,3016,2982,2956,3030,2970,65,900,500,1860,5,1,12950887,387,-16.77,0.30,12,0.00,-178.00,10037.00,5253,20240819,-43.18,2483,20241210,20.22,3840,-22.27,20250113,2685,11.17,20250409,5500,-45.73,20240819,2600,14.81,20241210,1.97,Y,083550,500,64 억,,280877,N,N,151,N,00,N
20250429,160654,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3010,-40,5,-1.31,24441650,8132,49.94,3050,3050,2990,3965,2135,3050,3005.61,2.19,0,-1453,3116,3082,3021,2987,2926,3100,3005,65,915,500,1890,5,1,12950887,390,-16.91,0.30,12,0.06,-178.00,10037.00,5253,20240819,-42.70,2483,20241210,21.22,3840,-21.61,20250113,2685,12.10,20250409,5500,-45.27,20240819,2600,15.77,20241210,1.97,Y,083550,500,64 억,,283849,N,N,151,N,00,N
20250429,150658,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2990,-60,5,-1.97,21121670,7028,43.16,3050,3050,2990,3965,2135,3050,3005.36,2.19,0,-1162,3116,3082,3021,2987,2926,3100,3005,65,915,500,1890,5,1,12950887,387,-16.80,0.30,12,0.05,-178.00,10037.00,5253,20240819,-43.08,2483,20241210,20.42,3840,-22.14,20250113,2685,11.36,20250409,5500,-45.64,20240819,2600,15.00,20241210,1.97,Y,083550,500,64 억,,283849,N,N,0,N,00,N
20250429,140659,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3000,-50,5,-1.64,11678230,3874,23.79,3050,3050,2990,3965,2135,3050,3014.51,2.19,0,-1003,3116,3082,3021,2987,2926,3100,3005,65,915,500,1890,5,1,12950887,389,-16.85,0.30,12,0.03,-178.00,10037.00,5253,20240819,-42.89,2483,20241210,20.82,3840,-21.88,20250113,2685,11.73,20250409,5500,-45.45,20240819,2600,15.38,20241210,1.97,Y,083550,500,64 억,,283849,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 20250430 160655 57 100.00 KOSDAQ 섬유·의류 N N N N N 3000 -10 5 -0.33 41493240 13950 171.40 3010 3010 2955 3910 2110 3010 2974.43 2.17 0 -5216 3076 3042 3016 2982 2956 3030 2970 65 900 500 1860 5 1 12950887 389 -16.85 0.30 12 0.11 -178.00 10037.00 5253 20240819 -42.89 2483 20241210 20.82 3840 -21.88 20250113 2685 11.73 20250409 5500 -45.45 20240819 2600 15.38 20241210 1.97 Y 083550 500 64 억 280877 N N 31 N 00 N
3 20250430 150700 57 100.00 KOSDAQ 섬유·의류 N N N N N 2975 -35 5 -1.16 32793160 11033 135.56 3010 3010 2955 3910 2110 3010 2972.28 2.17 0 -3932 3076 3042 3016 2982 2956 3030 2970 65 900 500 1860 5 1 12950887 385 -16.71 0.30 12 0.09 -178.00 10037.00 5253 20240819 -43.37 2483 20241210 19.81 3840 -22.53 20250113 2685 10.80 20250409 5500 -45.91 20240819 2600 14.42 20241210 1.97 Y 083550 500 64 억 280877 N N 151 N 00 N
4 20250430 140701 57 100.00 KOSDAQ 섬유·의류 N N N N N 2970 -40 5 -1.33 27631104 9299 114.25 3010 3010 2955 3910 2110 3010 2971.41 2.17 0 -2492 3076 3042 3016 2982 2956 3030 2970 65 900 500 1860 5 1 12950887 385 -16.69 0.30 12 0.07 -178.00 10037.00 5253 20240819 -43.46 2483 20241210 19.61 3840 -22.66 20250113 2685 10.61 20250409 5500 -46.00 20240819 2600 14.23 20241210 1.97 Y 083550 500 64 억 280877 N N 151 N 00 N
5 20250430 130700 57 100.00 KOSDAQ 섬유·의류 N N N N N 2960 -50 5 -1.66 23872289 8030 98.66 3010 3010 2960 3910 2110 3010 2972.89 2.17 0 -1361 3076 3042 3016 2982 2956 3030 2970 65 900 500 1860 5 1 12950887 383 -16.63 0.29 12 0.06 -178.00 10037.00 5253 20240819 -43.65 2483 20241210 19.21 3840 -22.92 20250113 2685 10.24 20250409 5500 -46.18 20240819 2600 13.85 20241210 1.97 Y 083550 500 64 억 280877 N N 151 N 00 N
6 20250430 120704 57 100.00 KOSDAQ 섬유·의류 N N N N N 2970 -40 5 -1.33 16730039 5619 69.04 3010 3010 2960 3910 2110 3010 2977.41 2.17 0 -1104 3076 3042 3016 2982 2956 3030 2970 65 900 500 1860 5 1 12950887 385 -16.69 0.30 12 0.04 -178.00 10037.00 5253 20240819 -43.46 2483 20241210 19.61 3840 -22.66 20250113 2685 10.61 20250409 5500 -46.00 20240819 2600 14.23 20241210 1.97 Y 083550 500 64 억 280877 N N 151 N 00 N
7 20250430 110701 57 100.00 KOSDAQ 섬유·의류 N N N N N 2990 -20 5 -0.66 12951984 4355 53.51 3010 3010 2960 3910 2110 3010 2974.05 2.17 0 -576 3076 3042 3016 2982 2956 3030 2970 65 900 500 1860 5 1 12950887 387 -16.80 0.30 12 0.03 -178.00 10037.00 5253 20240819 -43.08 2483 20241210 20.42 3840 -22.14 20250113 2685 11.36 20250409 5500 -45.64 20240819 2600 15.00 20241210 1.97 Y 083550 500 64 억 280877 N N 151 N 00 N
8 20250430 100704 57 100.00 KOSDAQ 섬유·의류 N N N N N 2960 -50 5 -1.66 12471919 4194 51.53 3010 3010 2960 3910 2110 3010 2973.75 2.17 0 -447 3076 3042 3016 2982 2956 3030 2970 65 900 500 1860 5 1 12950887 383 -16.63 0.29 12 0.03 -178.00 10037.00 5253 20240819 -43.65 2483 20241210 19.21 3840 -22.92 20250113 2685 10.24 20250409 5500 -46.18 20240819 2600 13.85 20241210 1.97 Y 083550 500 64 억 280877 N N 151 N 00 N
9 20250430 090704 57 100.00 KOSDAQ 섬유·의류 N N N N N 2985 -25 5 -0.83 509150 170 2.09 3010 3010 2980 3910 2110 3010 2995.00 2.17 0 -2 3076 3042 3016 2982 2956 3030 2970 65 900 500 1860 5 1 12950887 387 -16.77 0.30 12 0.00 -178.00 10037.00 5253 20240819 -43.18 2483 20241210 20.22 3840 -22.27 20250113 2685 11.17 20250409 5500 -45.73 20240819 2600 14.81 20241210 1.97 Y 083550 500 64 억 280877 N N 151 N 00 N
10 20250429 160654 57 100.00 KOSDAQ 섬유·의류 N N N N N 3010 -40 5 -1.31 24441650 8132 49.94 3050 3050 2990 3965 2135 3050 3005.61 2.19 0 -1453 3116 3082 3021 2987 2926 3100 3005 65 915 500 1890 5 1 12950887 390 -16.91 0.30 12 0.06 -178.00 10037.00 5253 20240819 -42.70 2483 20241210 21.22 3840 -21.61 20250113 2685 12.10 20250409 5500 -45.27 20240819 2600 15.77 20241210 1.97 Y 083550 500 64 억 283849 N N 151 N 00 N
11 20250429 150658 57 100.00 KOSDAQ 섬유·의류 N N N N N 2990 -60 5 -1.97 21121670 7028 43.16 3050 3050 2990 3965 2135 3050 3005.36 2.19 0 -1162 3116 3082 3021 2987 2926 3100 3005 65 915 500 1890 5 1 12950887 387 -16.80 0.30 12 0.05 -178.00 10037.00 5253 20240819 -43.08 2483 20241210 20.42 3840 -22.14 20250113 2685 11.36 20250409 5500 -45.64 20240819 2600 15.00 20241210 1.97 Y 083550 500 64 억 283849 N N 0 N 00 N
12 20250429 140659 57 100.00 KOSDAQ 섬유·의류 N N N N N 3000 -50 5 -1.64 11678230 3874 23.79 3050 3050 2990 3965 2135 3050 3014.51 2.19 0 -1003 3116 3082 3021 2987 2926 3100 3005 65 915 500 1890 5 1 12950887 389 -16.85 0.30 12 0.03 -178.00 10037.00 5253 20240819 -42.89 2483 20241210 20.82 3840 -21.88 20250113 2685 11.73 20250409 5500 -45.45 20240819 2600 15.38 20241210 1.97 Y 083550 500 64 억 283849 N N 0 N 00 N