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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160638,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,0,3,0.00,42427115,13922,169.53,3070,3070,3025,3980,2150,3065,3047.49,2.32,0,-1722,3115,3090,3055,3030,2995,3102,3042,62,915,500,1900,5,1,12374226,379,-17.22,0.31,12,0.11,-178.00,10037.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2685,14.15,20250409,5500,-44.27,20240819,2600,17.88,20241210,2.03,Y,083550,500,61 억,,287239,N,N,30,N,00,N
20250422,150650,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,0,3,0.00,40107450,13163,160.29,3070,3070,3025,3980,2150,3065,3046.98,2.32,0,-1070,3115,3090,3055,3030,2995,3102,3042,62,915,500,1900,5,1,12374226,379,-17.22,0.31,12,0.11,-178.00,10037.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2685,14.15,20250409,5500,-44.27,20240819,2600,17.88,20241210,2.03,Y,083550,500,61 억,,287239,N,N,0,N,00,N
20250422,140650,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3025,-40,5,-1.31,17760830,5850,71.24,3070,3070,3025,3980,2150,3065,3036.04,2.32,0,44,3115,3090,3055,3030,2995,3102,3042,62,915,500,1900,5,1,12374226,374,-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,-45.00,20240819,2600,16.35,20241210,2.03,Y,083550,500,61 억,,287239,N,N,0,N,00,N
20250422,130648,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3040,-25,5,-0.82,12370585,4073,49.60,3070,3070,3025,3980,2150,3065,3037.22,2.32,0,618,3115,3090,3055,3030,2995,3102,3042,62,915,500,1900,5,1,12374226,376,-17.08,0.30,12,0.03,-178.00,10037.00,5253,20240819,-42.13,2483,20241210,22.43,3840,-20.83,20250113,2685,13.22,20250409,5500,-44.73,20240819,2600,16.92,20241210,2.03,Y,083550,500,61 억,,287239,N,N,0,N,00,N
20250422,120649,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3035,-30,5,-0.98,8160650,2686,32.71,3070,3070,3025,3980,2150,3065,3038.22,2.32,0,11,3115,3090,3055,3030,2995,3102,3042,62,915,500,1900,5,1,12374226,376,-17.05,0.30,12,0.02,-178.00,10037.00,5253,20240819,-42.22,2483,20241210,22.23,3840,-20.96,20250113,2685,13.04,20250409,5500,-44.82,20240819,2600,16.73,20241210,2.03,Y,083550,500,61 억,,287239,N,N,0,N,00,N
20250422,110649,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3035,-30,5,-0.98,8051280,2650,32.27,3070,3070,3025,3980,2150,3065,3038.22,2.32,0,27,3115,3090,3055,3030,2995,3102,3042,62,915,500,1900,5,1,12374226,376,-17.05,0.30,12,0.02,-178.00,10037.00,5253,20240819,-42.22,2483,20241210,22.23,3840,-20.96,20250113,2685,13.04,20250409,5500,-44.82,20240819,2600,16.73,20241210,2.03,Y,083550,500,61 억,,287239,N,N,0,N,00,N
20250422,100648,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3045,-20,5,-0.65,149340,49,0.60,3070,3070,3035,3980,2150,3065,3047.76,2.32,0,11,3115,3090,3055,3030,2995,3102,3042,62,915,500,1900,5,1,12374226,377,-17.11,0.30,12,0.00,-178.00,10037.00,5253,20240819,-42.03,2483,20241210,22.63,3840,-20.70,20250113,2685,13.41,20250409,5500,-44.64,20240819,2600,17.12,20241210,2.03,Y,083550,500,61 억,,287239,N,N,0,N,00,N
20250422,090650,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3070,5,2,0.16,21490,7,0.09,3070,3070,3070,3980,2150,3065,3070.00,2.32,0,0,3115,3090,3055,3030,2995,3102,3042,62,915,500,1900,5,1,12374226,380,-17.25,0.31,12,0.00,-178.00,10037.00,5253,20240819,-41.56,2483,20241210,23.64,3840,-20.05,20250113,2685,14.34,20250409,5500,-44.18,20240819,2600,18.08,20241210,2.03,Y,083550,500,61 억,,287239,N,N,0,N,00,N
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
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 20250422 160638 57 100.00 KOSDAQ 섬유·의류 N N N N N 3065 0 3 0.00 42427115 13922 169.53 3070 3070 3025 3980 2150 3065 3047.49 2.32 0 -1722 3115 3090 3055 3030 2995 3102 3042 62 915 500 1900 5 1 12374226 379 -17.22 0.31 12 0.11 -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 2.03 Y 083550 500 61 억 287239 N N 30 N 00 N
3 20250422 150650 57 100.00 KOSDAQ 섬유·의류 N N N N N 3065 0 3 0.00 40107450 13163 160.29 3070 3070 3025 3980 2150 3065 3046.98 2.32 0 -1070 3115 3090 3055 3030 2995 3102 3042 62 915 500 1900 5 1 12374226 379 -17.22 0.31 12 0.11 -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 2.03 Y 083550 500 61 억 287239 N N 0 N 00 N
4 20250422 140650 57 100.00 KOSDAQ 섬유·의류 N N N N N 3025 -40 5 -1.31 17760830 5850 71.24 3070 3070 3025 3980 2150 3065 3036.04 2.32 0 44 3115 3090 3055 3030 2995 3102 3042 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 2.03 Y 083550 500 61 억 287239 N N 0 N 00 N
5 20250422 130648 57 100.00 KOSDAQ 섬유·의류 N N N N N 3040 -25 5 -0.82 12370585 4073 49.60 3070 3070 3025 3980 2150 3065 3037.22 2.32 0 618 3115 3090 3055 3030 2995 3102 3042 62 915 500 1900 5 1 12374226 376 -17.08 0.30 12 0.03 -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 2.03 Y 083550 500 61 억 287239 N N 0 N 00 N
6 20250422 120649 57 100.00 KOSDAQ 섬유·의류 N N N N N 3035 -30 5 -0.98 8160650 2686 32.71 3070 3070 3025 3980 2150 3065 3038.22 2.32 0 11 3115 3090 3055 3030 2995 3102 3042 62 915 500 1900 5 1 12374226 376 -17.05 0.30 12 0.02 -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 2.03 Y 083550 500 61 억 287239 N N 0 N 00 N
7 20250422 110649 57 100.00 KOSDAQ 섬유·의류 N N N N N 3035 -30 5 -0.98 8051280 2650 32.27 3070 3070 3025 3980 2150 3065 3038.22 2.32 0 27 3115 3090 3055 3030 2995 3102 3042 62 915 500 1900 5 1 12374226 376 -17.05 0.30 12 0.02 -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 2.03 Y 083550 500 61 억 287239 N N 0 N 00 N
8 20250422 100648 57 100.00 KOSDAQ 섬유·의류 N N N N N 3045 -20 5 -0.65 149340 49 0.60 3070 3070 3035 3980 2150 3065 3047.76 2.32 0 11 3115 3090 3055 3030 2995 3102 3042 62 915 500 1900 5 1 12374226 377 -17.11 0.30 12 0.00 -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 2.03 Y 083550 500 61 억 287239 N N 0 N 00 N
9 20250422 090650 57 100.00 KOSDAQ 섬유·의류 N N N N N 3070 5 2 0.16 21490 7 0.09 3070 3070 3070 3980 2150 3065 3070.00 2.32 0 0 3115 3090 3055 3030 2995 3102 3042 62 915 500 1900 5 1 12374226 380 -17.25 0.31 12 0.00 -178.00 10037.00 5253 20240819 -41.56 2483 20241210 23.64 3840 -20.05 20250113 2685 14.34 20250409 5500 -44.18 20240819 2600 18.08 20241210 2.03 Y 083550 500 61 억 287239 N N 0 N 00 N
10 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
11 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
12 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