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
145170/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
20250430,160848,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5390,-100,5,-1.82,196506860,36046,111.10,5480,5550,5390,7130,3850,5490,5451.56,1.70,0,-10355,5663,5576,5463,5376,5263,5620,5420,86,1640,500,3400,10,1,16908405,911,-5.11,0.57,12,0.21,-1055.00,9406.00,35417,20240524,-84.78,4785,20250409,12.64,8900,-39.44,20250108,4785,12.64,20250409,67800,-92.05,20240524,4785,12.64,20250409,2.08,Y,145170,500,85 억,,287099,N,N,2669,N,00,N
20250430,150855,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5400,-90,5,-1.64,191032010,35032,107.97,5480,5550,5390,7130,3850,5490,5453.07,1.70,0,-9999,5663,5576,5463,5376,5263,5620,5420,86,1640,500,3400,10,1,16908405,913,-5.12,0.57,12,0.21,-1055.00,9406.00,35417,20240524,-84.75,4785,20250409,12.85,8900,-39.33,20250108,4785,12.85,20250409,67800,-92.04,20240524,4785,12.85,20250409,2.08,Y,145170,500,85 억,,287099,N,N,395,N,00,N
20250430,140856,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5410,-80,5,-1.46,180525810,33087,101.98,5480,5550,5400,7130,3850,5490,5456.09,1.70,0,-9587,5663,5576,5463,5376,5263,5620,5420,86,1640,500,3400,10,1,16908405,915,-5.13,0.58,12,0.20,-1055.00,9406.00,35417,20240524,-84.72,4785,20250409,13.06,8900,-39.21,20250108,4785,13.06,20250409,67800,-92.02,20240524,4785,13.06,20250409,2.08,Y,145170,500,85 억,,287099,N,N,395,N,00,N
20250430,130854,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5410,-80,5,-1.46,138446975,25323,78.05,5480,5550,5410,7130,3850,5490,5467.24,1.70,0,-6447,5663,5576,5463,5376,5263,5620,5420,86,1640,500,3400,10,1,16908405,915,-5.13,0.58,12,0.15,-1055.00,9406.00,35417,20240524,-84.72,4785,20250409,13.06,8900,-39.21,20250108,4785,13.06,20250409,67800,-92.02,20240524,4785,13.06,20250409,2.08,Y,145170,500,85 억,,287099,N,N,395,N,00,N
20250430,120858,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5440,-50,5,-0.91,124359455,22727,70.05,5480,5550,5410,7130,3850,5490,5471.88,1.70,0,-4230,5663,5576,5463,5376,5263,5620,5420,86,1640,500,3400,10,1,16908405,920,-5.16,0.58,12,0.13,-1055.00,9406.00,35417,20240524,-84.64,4785,20250409,13.69,8900,-38.88,20250108,4785,13.69,20250409,67800,-91.98,20240524,4785,13.69,20250409,2.08,Y,145170,500,85 억,,287099,N,N,395,N,00,N
20250430,110855,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5440,-50,5,-0.91,115218875,21046,64.86,5480,5550,5410,7130,3850,5490,5474.62,1.70,0,-3771,5663,5576,5463,5376,5263,5620,5420,86,1640,500,3400,10,1,16908405,920,-5.16,0.58,12,0.12,-1055.00,9406.00,35417,20240524,-84.64,4785,20250409,13.69,8900,-38.88,20250108,4785,13.69,20250409,67800,-91.98,20240524,4785,13.69,20250409,2.08,Y,145170,500,85 억,,287099,N,N,395,N,00,N
20250430,100857,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5460,-30,5,-0.55,93961265,17134,52.81,5480,5550,5460,7130,3850,5490,5483.91,1.70,0,-3403,5663,5576,5463,5376,5263,5620,5420,86,1640,500,3400,10,1,16908405,923,-5.18,0.58,12,0.10,-1055.00,9406.00,35417,20240524,-84.58,4785,20250409,14.11,8900,-38.65,20250108,4785,14.11,20250409,67800,-91.95,20240524,4785,14.11,20250409,2.08,Y,145170,500,85 억,,287099,N,N,395,N,00,N
20250430,090858,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5540,50,2,0.91,13526130,2466,7.60,5480,5550,5470,7130,3850,5490,5485.05,1.70,0,-50,5663,5576,5463,5376,5263,5620,5420,86,1640,500,3400,10,1,16908405,937,-5.25,0.59,12,0.01,-1055.00,9406.00,35417,20240524,-84.36,4785,20250409,15.78,8900,-37.75,20250108,4785,15.78,20250409,67800,-91.83,20240524,4785,15.78,20250409,2.08,Y,145170,500,85 억,,287099,N,N,395,N,00,N
20250429,160847,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5490,60,2,1.10,178282155,32446,66.84,5390,5550,5350,7050,3810,5430,5494.73,1.60,0,16650,5643,5536,5483,5376,5323,5510,5350,86,1620,500,3360,10,1,16908405,928,-5.20,0.58,12,0.19,-1055.00,9406.00,35417,20240524,-84.50,4785,20250409,14.73,8900,-38.31,20250108,4785,14.73,20250409,67800,-91.90,20240524,4785,14.73,20250409,2.08,Y,145170,500,85 억,,270186,N,N,395,N,00,N
20250429,150851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5500,70,2,1.29,173305815,31541,64.98,5390,5550,5350,7050,3810,5430,5494.62,1.60,0,16279,5643,5536,5483,5376,5323,5510,5350,86,1620,500,3360,10,1,16908405,930,-5.21,0.58,12,0.19,-1055.00,9406.00,35417,20240524,-84.47,4785,20250409,14.94,8900,-38.20,20250108,4785,14.94,20250409,67800,-91.89,20240524,4785,14.94,20250409,2.08,Y,145170,500,85 억,,270186,N,N,13,N,00,N
20250429,140852,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5530,100,2,1.84,164837185,30006,61.81,5390,5550,5350,7050,3810,5430,5493.47,1.60,0,15497,5643,5536,5483,5376,5323,5510,5350,86,1620,500,3360,10,1,16908405,935,-5.24,0.59,12,0.18,-1055.00,9406.00,35417,20240524,-84.39,4785,20250409,15.57,8900,-37.87,20250108,4785,15.57,20250409,67800,-91.84,20240524,4785,15.57,20250409,2.08,Y,145170,500,85 억,,270186,N,N,13,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 160848 57 100.00 KOSDAQ 섬유·의류 N N N N N 5390 -100 5 -1.82 196506860 36046 111.10 5480 5550 5390 7130 3850 5490 5451.56 1.70 0 -10355 5663 5576 5463 5376 5263 5620 5420 86 1640 500 3400 10 1 16908405 911 -5.11 0.57 12 0.21 -1055.00 9406.00 35417 20240524 -84.78 4785 20250409 12.64 8900 -39.44 20250108 4785 12.64 20250409 67800 -92.05 20240524 4785 12.64 20250409 2.08 Y 145170 500 85 억 287099 N N 2669 N 00 N
3 20250430 150855 57 100.00 KOSDAQ 섬유·의류 N N N N N 5400 -90 5 -1.64 191032010 35032 107.97 5480 5550 5390 7130 3850 5490 5453.07 1.70 0 -9999 5663 5576 5463 5376 5263 5620 5420 86 1640 500 3400 10 1 16908405 913 -5.12 0.57 12 0.21 -1055.00 9406.00 35417 20240524 -84.75 4785 20250409 12.85 8900 -39.33 20250108 4785 12.85 20250409 67800 -92.04 20240524 4785 12.85 20250409 2.08 Y 145170 500 85 억 287099 N N 395 N 00 N
4 20250430 140856 57 100.00 KOSDAQ 섬유·의류 N N N N N 5410 -80 5 -1.46 180525810 33087 101.98 5480 5550 5400 7130 3850 5490 5456.09 1.70 0 -9587 5663 5576 5463 5376 5263 5620 5420 86 1640 500 3400 10 1 16908405 915 -5.13 0.58 12 0.20 -1055.00 9406.00 35417 20240524 -84.72 4785 20250409 13.06 8900 -39.21 20250108 4785 13.06 20250409 67800 -92.02 20240524 4785 13.06 20250409 2.08 Y 145170 500 85 억 287099 N N 395 N 00 N
5 20250430 130854 57 100.00 KOSDAQ 섬유·의류 N N N N N 5410 -80 5 -1.46 138446975 25323 78.05 5480 5550 5410 7130 3850 5490 5467.24 1.70 0 -6447 5663 5576 5463 5376 5263 5620 5420 86 1640 500 3400 10 1 16908405 915 -5.13 0.58 12 0.15 -1055.00 9406.00 35417 20240524 -84.72 4785 20250409 13.06 8900 -39.21 20250108 4785 13.06 20250409 67800 -92.02 20240524 4785 13.06 20250409 2.08 Y 145170 500 85 억 287099 N N 395 N 00 N
6 20250430 120858 57 100.00 KOSDAQ 섬유·의류 N N N N N 5440 -50 5 -0.91 124359455 22727 70.05 5480 5550 5410 7130 3850 5490 5471.88 1.70 0 -4230 5663 5576 5463 5376 5263 5620 5420 86 1640 500 3400 10 1 16908405 920 -5.16 0.58 12 0.13 -1055.00 9406.00 35417 20240524 -84.64 4785 20250409 13.69 8900 -38.88 20250108 4785 13.69 20250409 67800 -91.98 20240524 4785 13.69 20250409 2.08 Y 145170 500 85 억 287099 N N 395 N 00 N
7 20250430 110855 57 100.00 KOSDAQ 섬유·의류 N N N N N 5440 -50 5 -0.91 115218875 21046 64.86 5480 5550 5410 7130 3850 5490 5474.62 1.70 0 -3771 5663 5576 5463 5376 5263 5620 5420 86 1640 500 3400 10 1 16908405 920 -5.16 0.58 12 0.12 -1055.00 9406.00 35417 20240524 -84.64 4785 20250409 13.69 8900 -38.88 20250108 4785 13.69 20250409 67800 -91.98 20240524 4785 13.69 20250409 2.08 Y 145170 500 85 억 287099 N N 395 N 00 N
8 20250430 100857 57 100.00 KOSDAQ 섬유·의류 N N N N N 5460 -30 5 -0.55 93961265 17134 52.81 5480 5550 5460 7130 3850 5490 5483.91 1.70 0 -3403 5663 5576 5463 5376 5263 5620 5420 86 1640 500 3400 10 1 16908405 923 -5.18 0.58 12 0.10 -1055.00 9406.00 35417 20240524 -84.58 4785 20250409 14.11 8900 -38.65 20250108 4785 14.11 20250409 67800 -91.95 20240524 4785 14.11 20250409 2.08 Y 145170 500 85 억 287099 N N 395 N 00 N
9 20250430 090858 57 100.00 KOSDAQ 섬유·의류 N N N N N 5540 50 2 0.91 13526130 2466 7.60 5480 5550 5470 7130 3850 5490 5485.05 1.70 0 -50 5663 5576 5463 5376 5263 5620 5420 86 1640 500 3400 10 1 16908405 937 -5.25 0.59 12 0.01 -1055.00 9406.00 35417 20240524 -84.36 4785 20250409 15.78 8900 -37.75 20250108 4785 15.78 20250409 67800 -91.83 20240524 4785 15.78 20250409 2.08 Y 145170 500 85 억 287099 N N 395 N 00 N
10 20250429 160847 57 100.00 KOSDAQ 섬유·의류 N N N N N 5490 60 2 1.10 178282155 32446 66.84 5390 5550 5350 7050 3810 5430 5494.73 1.60 0 16650 5643 5536 5483 5376 5323 5510 5350 86 1620 500 3360 10 1 16908405 928 -5.20 0.58 12 0.19 -1055.00 9406.00 35417 20240524 -84.50 4785 20250409 14.73 8900 -38.31 20250108 4785 14.73 20250409 67800 -91.90 20240524 4785 14.73 20250409 2.08 Y 145170 500 85 억 270186 N N 395 N 00 N
11 20250429 150851 57 100.00 KOSDAQ 섬유·의류 N N N N N 5500 70 2 1.29 173305815 31541 64.98 5390 5550 5350 7050 3810 5430 5494.62 1.60 0 16279 5643 5536 5483 5376 5323 5510 5350 86 1620 500 3360 10 1 16908405 930 -5.21 0.58 12 0.19 -1055.00 9406.00 35417 20240524 -84.47 4785 20250409 14.94 8900 -38.20 20250108 4785 14.94 20250409 67800 -91.89 20240524 4785 14.94 20250409 2.08 Y 145170 500 85 억 270186 N N 13 N 00 N
12 20250429 140852 57 100.00 KOSDAQ 섬유·의류 N N N N N 5530 100 2 1.84 164837185 30006 61.81 5390 5550 5350 7050 3810 5430 5493.47 1.60 0 15497 5643 5536 5483 5376 5323 5510 5350 86 1620 500 3360 10 1 16908405 935 -5.24 0.59 12 0.18 -1055.00 9406.00 35417 20240524 -84.39 4785 20250409 15.57 8900 -37.87 20250108 4785 15.57 20250409 67800 -91.84 20240524 4785 15.57 20250409 2.08 Y 145170 500 85 억 270186 N N 13 N 00 N