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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160635,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,0,3,0.00,25006895,8212,37.31,3040,3080,3020,3980,2150,3065,3045.17,2.33,0,1121,3135,3100,3030,2995,2925,3117,3012,62,915,500,1900,5,1,12374226,379,-17.22,0.31,12,0.07,-178.00,10037.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2685,14.15,20250409,5500,-44.27,20240819,2600,17.88,20241210,2.02,Y,083550,500,61 억,,288558,N,N,0,N,00,N
20250421,150647,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3050,-15,5,-0.49,23181775,7616,34.60,3040,3080,3020,3980,2150,3065,3043.83,2.33,0,1164,3135,3100,3030,2995,2925,3117,3012,62,915,500,1900,5,1,12374226,377,-17.13,0.30,12,0.06,-178.00,10037.00,5253,20240819,-41.94,2483,20241210,22.84,3840,-20.57,20250113,2685,13.59,20250409,5500,-44.55,20240819,2600,17.31,20241210,2.02,Y,083550,500,61 억,,288558,N,N,0,N,00,N
20250421,140647,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3045,-20,5,-0.65,22447655,7375,33.50,3040,3080,3020,3980,2150,3065,3043.75,2.33,0,1165,3135,3100,3030,2995,2925,3117,3012,62,915,500,1900,5,1,12374226,377,-17.11,0.30,12,0.06,-178.00,10037.00,5253,20240819,-42.03,2483,20241210,22.63,3840,-20.70,20250113,2685,13.41,20250409,5500,-44.64,20240819,2600,17.12,20241210,2.02,Y,083550,500,61 억,,288558,N,N,0,N,00,N
20250421,130646,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3025,-40,5,-1.31,16969145,5572,25.31,3040,3080,3020,3980,2150,3065,3045.43,2.33,0,1192,3135,3100,3030,2995,2925,3117,3012,62,915,500,1900,5,1,12374226,374,-16.99,0.30,12,0.05,-178.00,10037.00,5253,20240819,-42.41,2483,20241210,21.83,3840,-21.22,20250113,2685,12.66,20250409,5500,-45.00,20240819,2600,16.35,20241210,2.02,Y,083550,500,61 억,,288558,N,N,0,N,00,N
20250421,120646,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3035,-30,5,-0.98,16902510,5550,25.21,3040,3080,3020,3980,2150,3065,3045.50,2.33,0,1197,3135,3100,3030,2995,2925,3117,3012,62,915,500,1900,5,1,12374226,376,-17.05,0.30,12,0.04,-178.00,10037.00,5253,20240819,-42.22,2483,20241210,22.23,3840,-20.96,20250113,2685,13.04,20250409,5500,-44.82,20240819,2600,16.73,20241210,2.02,Y,083550,500,61 억,,288558,N,N,0,N,00,N
20250421,110646,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3045,-20,5,-0.65,15276855,5016,22.79,3040,3080,3020,3980,2150,3065,3045.62,2.33,0,1211,3135,3100,3030,2995,2925,3117,3012,62,915,500,1900,5,1,12374226,377,-17.11,0.30,12,0.04,-178.00,10037.00,5253,20240819,-42.03,2483,20241210,22.63,3840,-20.70,20250113,2685,13.41,20250409,5500,-44.64,20240819,2600,17.12,20241210,2.02,Y,083550,500,61 억,,288558,N,N,0,N,00,N
20250421,100641,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3040,-25,5,-0.82,13395880,4400,19.99,3040,3080,3020,3980,2150,3065,3044.52,2.33,0,1280,3135,3100,3030,2995,2925,3117,3012,62,915,500,1900,5,1,12374226,376,-17.08,0.30,12,0.04,-178.00,10037.00,5253,20240819,-42.13,2483,20241210,22.43,3840,-20.83,20250113,2685,13.22,20250409,5500,-44.73,20240819,2600,16.92,20241210,2.02,Y,083550,500,61 억,,288558,N,N,0,N,00,N
20250421,090703,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3025,-40,5,-1.31,1655970,547,2.49,3040,3040,3025,3980,2150,3065,3027.37,2.33,0,2,3135,3100,3030,2995,2925,3117,3012,62,915,500,1900,5,1,12374226,374,-16.99,0.30,12,0.00,-178.00,10037.00,5253,20240819,-42.41,2483,20241210,21.83,3840,-21.22,20250113,2685,12.66,20250409,5500,-45.00,20240819,2600,16.35,20241210,2.02,Y,083550,500,61 억,,288558,N,N,0,N,00,N
20250418,160635,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,55,2,1.83,64956965,21388,49.99,3010,3065,2960,3910,2110,3010,3036.99,2.34,0,-2726,3110,3060,3000,2950,2890,3085,2975,62,900,500,1860,5,1,12374226,379,-17.22,0.31,12,0.17,-178.00,10037.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2685,14.15,20250409,5500,-44.27,20240819,2600,17.88,20241210,2.01,Y,083550,500,61 억,,288988,N,N,0,N,00,N
20250418,150643,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3020,10,2,0.33,32499055,10790,25.22,3010,3055,2960,3910,2110,3010,3011.96,2.34,0,-2708,3110,3060,3000,2950,2890,3085,2975,62,900,500,1860,5,1,12374226,374,-16.97,0.30,12,0.09,-178.00,10037.00,5253,20240819,-42.51,2483,20241210,21.63,3840,-21.35,20250113,2685,12.48,20250409,5500,-45.09,20240819,2600,16.15,20241210,2.01,Y,083550,500,61 억,,288988,N,N,0,N,00,N
20250418,140646,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2990,-20,5,-0.66,14654835,4911,11.48,3010,3010,2965,3910,2110,3010,2984.08,2.34,0,-354,3110,3060,3000,2950,2890,3085,2975,62,900,500,1860,5,1,12374226,370,-16.80,0.30,12,0.04,-178.00,10037.00,5253,20240819,-43.08,2483,20241210,20.42,3840,-22.14,20250113,2685,11.36,20250409,5500,-45.64,20240819,2600,15.00,20241210,2.01,Y,083550,500,61 억,,288988,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 20250421 160635 57 100.00 KOSDAQ 섬유·의류 N N N N N 3065 0 3 0.00 25006895 8212 37.31 3040 3080 3020 3980 2150 3065 3045.17 2.33 0 1121 3135 3100 3030 2995 2925 3117 3012 62 915 500 1900 5 1 12374226 379 -17.22 0.31 12 0.07 -178.00 10037.00 5253 20240819 -41.65 2483 20241210 23.44 3840 -20.18 20250113 2685 14.15 20250409 5500 -44.27 20240819 2600 17.88 20241210 2.02 Y 083550 500 61 억 288558 N N 0 N 00 N
3 20250421 150647 57 100.00 KOSDAQ 섬유·의류 N N N N N 3050 -15 5 -0.49 23181775 7616 34.60 3040 3080 3020 3980 2150 3065 3043.83 2.33 0 1164 3135 3100 3030 2995 2925 3117 3012 62 915 500 1900 5 1 12374226 377 -17.13 0.30 12 0.06 -178.00 10037.00 5253 20240819 -41.94 2483 20241210 22.84 3840 -20.57 20250113 2685 13.59 20250409 5500 -44.55 20240819 2600 17.31 20241210 2.02 Y 083550 500 61 억 288558 N N 0 N 00 N
4 20250421 140647 57 100.00 KOSDAQ 섬유·의류 N N N N N 3045 -20 5 -0.65 22447655 7375 33.50 3040 3080 3020 3980 2150 3065 3043.75 2.33 0 1165 3135 3100 3030 2995 2925 3117 3012 62 915 500 1900 5 1 12374226 377 -17.11 0.30 12 0.06 -178.00 10037.00 5253 20240819 -42.03 2483 20241210 22.63 3840 -20.70 20250113 2685 13.41 20250409 5500 -44.64 20240819 2600 17.12 20241210 2.02 Y 083550 500 61 억 288558 N N 0 N 00 N
5 20250421 130646 57 100.00 KOSDAQ 섬유·의류 N N N N N 3025 -40 5 -1.31 16969145 5572 25.31 3040 3080 3020 3980 2150 3065 3045.43 2.33 0 1192 3135 3100 3030 2995 2925 3117 3012 62 915 500 1900 5 1 12374226 374 -16.99 0.30 12 0.05 -178.00 10037.00 5253 20240819 -42.41 2483 20241210 21.83 3840 -21.22 20250113 2685 12.66 20250409 5500 -45.00 20240819 2600 16.35 20241210 2.02 Y 083550 500 61 억 288558 N N 0 N 00 N
6 20250421 120646 57 100.00 KOSDAQ 섬유·의류 N N N N N 3035 -30 5 -0.98 16902510 5550 25.21 3040 3080 3020 3980 2150 3065 3045.50 2.33 0 1197 3135 3100 3030 2995 2925 3117 3012 62 915 500 1900 5 1 12374226 376 -17.05 0.30 12 0.04 -178.00 10037.00 5253 20240819 -42.22 2483 20241210 22.23 3840 -20.96 20250113 2685 13.04 20250409 5500 -44.82 20240819 2600 16.73 20241210 2.02 Y 083550 500 61 억 288558 N N 0 N 00 N
7 20250421 110646 57 100.00 KOSDAQ 섬유·의류 N N N N N 3045 -20 5 -0.65 15276855 5016 22.79 3040 3080 3020 3980 2150 3065 3045.62 2.33 0 1211 3135 3100 3030 2995 2925 3117 3012 62 915 500 1900 5 1 12374226 377 -17.11 0.30 12 0.04 -178.00 10037.00 5253 20240819 -42.03 2483 20241210 22.63 3840 -20.70 20250113 2685 13.41 20250409 5500 -44.64 20240819 2600 17.12 20241210 2.02 Y 083550 500 61 억 288558 N N 0 N 00 N
8 20250421 100641 57 100.00 KOSDAQ 섬유·의류 N N N N N 3040 -25 5 -0.82 13395880 4400 19.99 3040 3080 3020 3980 2150 3065 3044.52 2.33 0 1280 3135 3100 3030 2995 2925 3117 3012 62 915 500 1900 5 1 12374226 376 -17.08 0.30 12 0.04 -178.00 10037.00 5253 20240819 -42.13 2483 20241210 22.43 3840 -20.83 20250113 2685 13.22 20250409 5500 -44.73 20240819 2600 16.92 20241210 2.02 Y 083550 500 61 억 288558 N N 0 N 00 N
9 20250421 090703 57 100.00 KOSDAQ 섬유·의류 N N N N N 3025 -40 5 -1.31 1655970 547 2.49 3040 3040 3025 3980 2150 3065 3027.37 2.33 0 2 3135 3100 3030 2995 2925 3117 3012 62 915 500 1900 5 1 12374226 374 -16.99 0.30 12 0.00 -178.00 10037.00 5253 20240819 -42.41 2483 20241210 21.83 3840 -21.22 20250113 2685 12.66 20250409 5500 -45.00 20240819 2600 16.35 20241210 2.02 Y 083550 500 61 억 288558 N N 0 N 00 N
10 20250418 160635 57 100.00 KOSDAQ 섬유·의류 N N N N N 3065 55 2 1.83 64956965 21388 49.99 3010 3065 2960 3910 2110 3010 3036.99 2.34 0 -2726 3110 3060 3000 2950 2890 3085 2975 62 900 500 1860 5 1 12374226 379 -17.22 0.31 12 0.17 -178.00 10037.00 5253 20240819 -41.65 2483 20241210 23.44 3840 -20.18 20250113 2685 14.15 20250409 5500 -44.27 20240819 2600 17.88 20241210 2.01 Y 083550 500 61 억 288988 N N 0 N 00 N
11 20250418 150643 57 100.00 KOSDAQ 섬유·의류 N N N N N 3020 10 2 0.33 32499055 10790 25.22 3010 3055 2960 3910 2110 3010 3011.96 2.34 0 -2708 3110 3060 3000 2950 2890 3085 2975 62 900 500 1860 5 1 12374226 374 -16.97 0.30 12 0.09 -178.00 10037.00 5253 20240819 -42.51 2483 20241210 21.63 3840 -21.35 20250113 2685 12.48 20250409 5500 -45.09 20240819 2600 16.15 20241210 2.01 Y 083550 500 61 억 288988 N N 0 N 00 N
12 20250418 140646 57 100.00 KOSDAQ 섬유·의류 N N N N N 2990 -20 5 -0.66 14654835 4911 11.48 3010 3010 2965 3910 2110 3010 2984.08 2.34 0 -354 3110 3060 3000 2950 2890 3085 2975 62 900 500 1860 5 1 12374226 370 -16.80 0.30 12 0.04 -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 2.01 Y 083550 500 61 억 288988 N N 0 N 00 N