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
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
20250422,160825,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5400,60,2,1.12,116934910,21868,54.95,5340,5410,5200,6940,3740,5340,5347.31,1.40,0,1851,5546,5442,5386,5282,5226,5415,5255,86,1600,500,3310,10,1,16908405,913,-5.12,0.57,12,0.13,-1055.00,9406.00,35417,20240524,-84.75,4785,20250409,12.85,8900,-39.33,20250108,4785,12.85,20250409,67800,-92.04,20240524,4785,12.85,20250409,2.06,Y,145170,500,85 억,,237046,N,N,397,N,00,N
20250422,150840,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5370,30,2,0.56,103971580,19462,48.91,5340,5400,5200,6940,3740,5340,5342.29,1.40,0,1086,5546,5442,5386,5282,5226,5415,5255,86,1600,500,3310,10,1,16908405,908,-5.09,0.57,12,0.12,-1055.00,9406.00,35417,20240524,-84.84,4785,20250409,12.23,8900,-39.66,20250108,4785,12.23,20250409,67800,-92.08,20240524,4785,12.23,20250409,2.06,Y,145170,500,85 억,,237046,N,N,560,N,00,N
20250422,140840,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5380,40,2,0.75,92210010,17266,43.39,5340,5400,5200,6940,3740,5340,5340.55,1.40,0,847,5546,5442,5386,5282,5226,5415,5255,86,1600,500,3310,10,1,16908405,910,-5.10,0.57,12,0.10,-1055.00,9406.00,35417,20240524,-84.81,4785,20250409,12.43,8900,-39.55,20250108,4785,12.43,20250409,67800,-92.06,20240524,4785,12.43,20250409,2.06,Y,145170,500,85 억,,237046,N,N,560,N,00,N
20250422,130837,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5360,20,2,0.37,75000720,14053,35.32,5340,5400,5200,6940,3740,5340,5336.99,1.40,0,876,5546,5442,5386,5282,5226,5415,5255,86,1600,500,3310,10,1,16908405,906,-5.08,0.57,12,0.08,-1055.00,9406.00,35417,20240524,-84.87,4785,20250409,12.02,8900,-39.78,20250108,4785,12.02,20250409,67800,-92.09,20240524,4785,12.02,20250409,2.06,Y,145170,500,85 억,,237046,N,N,560,N,00,N
20250422,120840,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5380,40,2,0.75,67602470,12673,31.85,5340,5400,5200,6940,3740,5340,5334.37,1.40,0,413,5546,5442,5386,5282,5226,5415,5255,86,1600,500,3310,10,1,16908405,910,-5.10,0.57,12,0.07,-1055.00,9406.00,35417,20240524,-84.81,4785,20250409,12.43,8900,-39.55,20250108,4785,12.43,20250409,67800,-92.06,20240524,4785,12.43,20250409,2.06,Y,145170,500,85 억,,237046,N,N,560,N,00,N
20250422,110838,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5370,30,2,0.56,60539650,11358,28.54,5340,5390,5200,6940,3740,5340,5330.13,1.40,0,692,5546,5442,5386,5282,5226,5415,5255,86,1600,500,3310,10,1,16908405,908,-5.09,0.57,12,0.07,-1055.00,9406.00,35417,20240524,-84.84,4785,20250409,12.23,8900,-39.66,20250108,4785,12.23,20250409,67800,-92.08,20240524,4785,12.23,20250409,2.06,Y,145170,500,85 억,,237046,N,N,560,N,00,N
20250422,100839,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5370,30,2,0.56,41294500,7777,19.54,5340,5370,5200,6940,3740,5340,5309.82,1.40,0,-1019,5546,5442,5386,5282,5226,5415,5255,86,1600,500,3310,10,1,16908405,908,-5.09,0.57,12,0.05,-1055.00,9406.00,35417,20240524,-84.84,4785,20250409,12.23,8900,-39.66,20250108,4785,12.23,20250409,67800,-92.08,20240524,4785,12.23,20250409,2.06,Y,145170,500,85 억,,237046,N,N,560,N,00,N
20250422,090841,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5330,-10,5,-0.19,6696100,1256,3.16,5340,5340,5310,6940,3740,5340,5331.29,1.40,0,-259,5546,5442,5386,5282,5226,5415,5255,86,1600,500,3310,10,1,16908405,901,-5.05,0.57,12,0.01,-1055.00,9406.00,35417,20240524,-84.95,4785,20250409,11.39,8900,-40.11,20250108,4785,11.39,20250409,67800,-92.14,20240524,4785,11.39,20250409,2.06,Y,145170,500,85 억,,237046,N,N,560,N,00,N
20250421,160822,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5340,-110,5,-2.02,215251420,39793,121.70,5420,5490,5330,7080,3820,5450,5409.28,1.38,0,3412,5576,5512,5416,5352,5256,5545,5385,86,1630,500,3370,10,1,16908405,903,-5.06,0.57,12,0.24,-1055.00,9406.00,35417,20240524,-84.92,4785,20250409,11.60,8900,-40.00,20250108,4785,11.60,20250409,67800,-92.12,20240524,4785,11.60,20250409,2.07,Y,145170,500,85 억,,233522,N,N,560,N,00,N
20250421,150836,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5390,-60,5,-1.10,202713070,37449,114.53,5420,5490,5330,7080,3820,5450,5413.04,1.38,0,3426,5576,5512,5416,5352,5256,5545,5385,86,1630,500,3370,10,1,16908405,911,-5.11,0.57,12,0.22,-1055.00,9406.00,35417,20240524,-84.78,4785,20250409,12.64,8900,-39.44,20250108,4785,12.64,20250409,67800,-92.05,20240524,4785,12.64,20250409,2.07,Y,145170,500,85 억,,233522,N,N,1515,N,00,N
20250421,140836,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5400,-50,5,-0.92,177513355,32746,100.15,5420,5490,5340,7080,3820,5450,5420.92,1.38,0,3362,5576,5512,5416,5352,5256,5545,5385,86,1630,500,3370,10,1,16908405,913,-5.12,0.57,12,0.19,-1055.00,9406.00,35417,20240524,-84.75,4785,20250409,12.85,8900,-39.33,20250108,4785,12.85,20250409,67800,-92.04,20240524,4785,12.85,20250409,2.07,Y,145170,500,85 억,,233522,N,N,1515,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 160825 57 100.00 KOSDAQ 섬유·의류 N N N N N 5400 60 2 1.12 116934910 21868 54.95 5340 5410 5200 6940 3740 5340 5347.31 1.40 0 1851 5546 5442 5386 5282 5226 5415 5255 86 1600 500 3310 10 1 16908405 913 -5.12 0.57 12 0.13 -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 2.06 Y 145170 500 85 억 237046 N N 397 N 00 N
3 20250422 150840 57 100.00 KOSDAQ 섬유·의류 N N N N N 5370 30 2 0.56 103971580 19462 48.91 5340 5400 5200 6940 3740 5340 5342.29 1.40 0 1086 5546 5442 5386 5282 5226 5415 5255 86 1600 500 3310 10 1 16908405 908 -5.09 0.57 12 0.12 -1055.00 9406.00 35417 20240524 -84.84 4785 20250409 12.23 8900 -39.66 20250108 4785 12.23 20250409 67800 -92.08 20240524 4785 12.23 20250409 2.06 Y 145170 500 85 억 237046 N N 560 N 00 N
4 20250422 140840 57 100.00 KOSDAQ 섬유·의류 N N N N N 5380 40 2 0.75 92210010 17266 43.39 5340 5400 5200 6940 3740 5340 5340.55 1.40 0 847 5546 5442 5386 5282 5226 5415 5255 86 1600 500 3310 10 1 16908405 910 -5.10 0.57 12 0.10 -1055.00 9406.00 35417 20240524 -84.81 4785 20250409 12.43 8900 -39.55 20250108 4785 12.43 20250409 67800 -92.06 20240524 4785 12.43 20250409 2.06 Y 145170 500 85 억 237046 N N 560 N 00 N
5 20250422 130837 57 100.00 KOSDAQ 섬유·의류 N N N N N 5360 20 2 0.37 75000720 14053 35.32 5340 5400 5200 6940 3740 5340 5336.99 1.40 0 876 5546 5442 5386 5282 5226 5415 5255 86 1600 500 3310 10 1 16908405 906 -5.08 0.57 12 0.08 -1055.00 9406.00 35417 20240524 -84.87 4785 20250409 12.02 8900 -39.78 20250108 4785 12.02 20250409 67800 -92.09 20240524 4785 12.02 20250409 2.06 Y 145170 500 85 억 237046 N N 560 N 00 N
6 20250422 120840 57 100.00 KOSDAQ 섬유·의류 N N N N N 5380 40 2 0.75 67602470 12673 31.85 5340 5400 5200 6940 3740 5340 5334.37 1.40 0 413 5546 5442 5386 5282 5226 5415 5255 86 1600 500 3310 10 1 16908405 910 -5.10 0.57 12 0.07 -1055.00 9406.00 35417 20240524 -84.81 4785 20250409 12.43 8900 -39.55 20250108 4785 12.43 20250409 67800 -92.06 20240524 4785 12.43 20250409 2.06 Y 145170 500 85 억 237046 N N 560 N 00 N
7 20250422 110838 57 100.00 KOSDAQ 섬유·의류 N N N N N 5370 30 2 0.56 60539650 11358 28.54 5340 5390 5200 6940 3740 5340 5330.13 1.40 0 692 5546 5442 5386 5282 5226 5415 5255 86 1600 500 3310 10 1 16908405 908 -5.09 0.57 12 0.07 -1055.00 9406.00 35417 20240524 -84.84 4785 20250409 12.23 8900 -39.66 20250108 4785 12.23 20250409 67800 -92.08 20240524 4785 12.23 20250409 2.06 Y 145170 500 85 억 237046 N N 560 N 00 N
8 20250422 100839 57 100.00 KOSDAQ 섬유·의류 N N N N N 5370 30 2 0.56 41294500 7777 19.54 5340 5370 5200 6940 3740 5340 5309.82 1.40 0 -1019 5546 5442 5386 5282 5226 5415 5255 86 1600 500 3310 10 1 16908405 908 -5.09 0.57 12 0.05 -1055.00 9406.00 35417 20240524 -84.84 4785 20250409 12.23 8900 -39.66 20250108 4785 12.23 20250409 67800 -92.08 20240524 4785 12.23 20250409 2.06 Y 145170 500 85 억 237046 N N 560 N 00 N
9 20250422 090841 57 100.00 KOSDAQ 섬유·의류 N N N N N 5330 -10 5 -0.19 6696100 1256 3.16 5340 5340 5310 6940 3740 5340 5331.29 1.40 0 -259 5546 5442 5386 5282 5226 5415 5255 86 1600 500 3310 10 1 16908405 901 -5.05 0.57 12 0.01 -1055.00 9406.00 35417 20240524 -84.95 4785 20250409 11.39 8900 -40.11 20250108 4785 11.39 20250409 67800 -92.14 20240524 4785 11.39 20250409 2.06 Y 145170 500 85 억 237046 N N 560 N 00 N
10 20250421 160822 57 100.00 KOSDAQ 섬유·의류 N N N N N 5340 -110 5 -2.02 215251420 39793 121.70 5420 5490 5330 7080 3820 5450 5409.28 1.38 0 3412 5576 5512 5416 5352 5256 5545 5385 86 1630 500 3370 10 1 16908405 903 -5.06 0.57 12 0.24 -1055.00 9406.00 35417 20240524 -84.92 4785 20250409 11.60 8900 -40.00 20250108 4785 11.60 20250409 67800 -92.12 20240524 4785 11.60 20250409 2.07 Y 145170 500 85 억 233522 N N 560 N 00 N
11 20250421 150836 57 100.00 KOSDAQ 섬유·의류 N N N N N 5390 -60 5 -1.10 202713070 37449 114.53 5420 5490 5330 7080 3820 5450 5413.04 1.38 0 3426 5576 5512 5416 5352 5256 5545 5385 86 1630 500 3370 10 1 16908405 911 -5.11 0.57 12 0.22 -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 2.07 Y 145170 500 85 억 233522 N N 1515 N 00 N
12 20250421 140836 57 100.00 KOSDAQ 섬유·의류 N N N N N 5400 -50 5 -0.92 177513355 32746 100.15 5420 5490 5340 7080 3820 5450 5420.92 1.38 0 3362 5576 5512 5416 5352 5256 5545 5385 86 1630 500 3370 10 1 16908405 913 -5.12 0.57 12 0.19 -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 2.07 Y 145170 500 85 억 233522 N N 1515 N 00 N