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
298540/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
20250422,161046,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10120,20,2,0.20,184573250,18350,69.70,10200,10200,9970,13130,7070,10100,10058.49,8.82,0,-297,10406,10252,10146,9992,9886,10200,9940,74,3030,500,7270,10,1,14765856,1494,9.33,0.44,12,0.12,1085.00,23192.00,16100,20240603,-37.14,8560,20250314,18.22,10300,-1.75,20250421,8560,18.22,20250314,16100,-37.14,20240603,8560,18.22,20250314,3.08,Y,298540,500,73 억,,1301895,N,N,156,N,00,N
20250422,151105,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10050,-50,5,-0.50,158913990,15807,60.04,10200,10200,9970,13130,7070,10100,10053.39,8.82,0,-419,10406,10252,10146,9992,9886,10200,9940,74,3030,500,7270,10,1,14765856,1484,9.26,0.43,12,0.11,1085.00,23192.00,16100,20240603,-37.58,8560,20250314,17.41,10300,-2.43,20250421,8560,17.41,20250314,16100,-37.58,20240603,8560,17.41,20250314,3.08,Y,298540,500,73 억,,1301895,N,N,0,N,00,N
20250422,141106,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10060,-40,5,-0.40,117973520,11735,44.57,10200,10200,9970,13130,7070,10100,10053.13,8.82,0,-1536,10406,10252,10146,9992,9886,10200,9940,74,3030,500,7270,10,1,14765856,1485,9.27,0.43,12,0.08,1085.00,23192.00,16100,20240603,-37.52,8560,20250314,17.52,10300,-2.33,20250421,8560,17.52,20250314,16100,-37.52,20240603,8560,17.52,20250314,3.08,Y,298540,500,73 억,,1301895,N,N,0,N,00,N
20250422,131102,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10110,10,2,0.10,99977720,9947,37.78,10200,10200,9970,13130,7070,10100,10051.04,8.82,0,-1944,10406,10252,10146,9992,9886,10200,9940,74,3030,500,7270,10,1,14765856,1493,9.32,0.44,12,0.07,1085.00,23192.00,16100,20240603,-37.20,8560,20250314,18.11,10300,-1.84,20250421,8560,18.11,20250314,16100,-37.20,20240603,8560,18.11,20250314,3.08,Y,298540,500,73 억,,1301895,N,N,0,N,00,N
20250422,121106,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10090,-10,5,-0.10,90785370,9037,34.33,10200,10200,9970,13130,7070,10100,10045.96,8.82,0,-1840,10406,10252,10146,9992,9886,10200,9940,74,3030,500,7270,10,1,14765856,1490,9.30,0.44,12,0.06,1085.00,23192.00,16100,20240603,-37.33,8560,20250314,17.87,10300,-2.04,20250421,8560,17.87,20250314,16100,-37.33,20240603,8560,17.87,20250314,3.08,Y,298540,500,73 억,,1301895,N,N,0,N,00,N
20250422,111104,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10090,-10,5,-0.10,76426030,7612,28.91,10200,10200,9970,13130,7070,10100,10040.20,8.82,0,-1992,10406,10252,10146,9992,9886,10200,9940,74,3030,500,7270,10,1,14765856,1490,9.30,0.44,12,0.05,1085.00,23192.00,16100,20240603,-37.33,8560,20250314,17.87,10300,-2.04,20250421,8560,17.87,20250314,16100,-37.33,20240603,8560,17.87,20250314,3.08,Y,298540,500,73 억,,1301895,N,N,0,N,00,N
20250422,101104,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10040,-60,5,-0.59,56847940,5663,21.51,10200,10200,9970,13130,7070,10100,10038.48,8.82,0,-2250,10406,10252,10146,9992,9886,10200,9940,74,3030,500,7270,10,1,14765856,1482,9.25,0.43,12,0.04,1085.00,23192.00,16100,20240603,-37.64,8560,20250314,17.29,10300,-2.52,20250421,8560,17.29,20250314,16100,-37.64,20240603,8560,17.29,20250314,3.08,Y,298540,500,73 억,,1301895,N,N,0,N,00,N
20250422,091107,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10090,-10,5,-0.10,14150290,1407,5.34,10200,10200,10010,13130,7070,10100,10057.06,8.82,0,-967,10406,10252,10146,9992,9886,10200,9940,74,3030,500,7270,10,1,14765856,1490,9.30,0.44,12,0.01,1085.00,23192.00,16100,20240603,-37.33,8560,20250314,17.87,10300,-2.04,20250421,8560,17.87,20250314,16100,-37.33,20240603,8560,17.87,20250314,3.08,Y,298540,500,73 억,,1301895,N,N,0,N,00,N
20250421,161042,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10100,-10,5,-0.10,267647310,26321,210.08,10130,10300,10040,13140,7080,10110,10168.58,8.84,0,-1622,10256,10182,10076,10002,9896,10220,10040,74,3030,500,7270,10,1,14765856,1491,9.31,0.44,12,0.18,1085.00,23192.00,16100,20240603,-37.27,8560,20250314,17.99,10300,-1.94,20250421,8560,17.99,20250314,16100,-37.27,20240603,8560,17.99,20250314,3.09,Y,298540,500,73 억,,1304861,N,N,68,N,00,N
20250421,151102,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10060,-50,5,-0.49,254420030,25011,199.62,10130,10300,10040,13140,7080,10110,10172.33,8.84,0,-1043,10256,10182,10076,10002,9896,10220,10040,74,3030,500,7270,10,1,14765856,1485,9.27,0.43,12,0.17,1085.00,23192.00,16100,20240603,-37.52,8560,20250314,17.52,10300,-2.33,20250421,8560,17.52,20250314,16100,-37.52,20240603,8560,17.52,20250314,3.09,Y,298540,500,73 억,,1304861,N,N,68,N,00,N
20250421,141101,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10120,10,2,0.10,224163365,22007,175.65,10130,10300,10050,13140,7080,10110,10186.00,8.84,0,34,10256,10182,10076,10002,9896,10220,10040,74,3030,500,7270,10,1,14765856,1494,9.33,0.44,12,0.15,1085.00,23192.00,16100,20240603,-37.14,8560,20250314,18.22,10300,-1.75,20250421,8560,18.22,20250314,16100,-37.14,20240603,8560,18.22,20250314,3.09,Y,298540,500,73 억,,1304861,N,N,68,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 161046 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10120 20 2 0.20 184573250 18350 69.70 10200 10200 9970 13130 7070 10100 10058.49 8.82 0 -297 10406 10252 10146 9992 9886 10200 9940 74 3030 500 7270 10 1 14765856 1494 9.33 0.44 12 0.12 1085.00 23192.00 16100 20240603 -37.14 8560 20250314 18.22 10300 -1.75 20250421 8560 18.22 20250314 16100 -37.14 20240603 8560 18.22 20250314 3.08 Y 298540 500 73 억 1301895 N N 156 N 00 N
3 20250422 151105 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10050 -50 5 -0.50 158913990 15807 60.04 10200 10200 9970 13130 7070 10100 10053.39 8.82 0 -419 10406 10252 10146 9992 9886 10200 9940 74 3030 500 7270 10 1 14765856 1484 9.26 0.43 12 0.11 1085.00 23192.00 16100 20240603 -37.58 8560 20250314 17.41 10300 -2.43 20250421 8560 17.41 20250314 16100 -37.58 20240603 8560 17.41 20250314 3.08 Y 298540 500 73 억 1301895 N N 0 N 00 N
4 20250422 141106 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10060 -40 5 -0.40 117973520 11735 44.57 10200 10200 9970 13130 7070 10100 10053.13 8.82 0 -1536 10406 10252 10146 9992 9886 10200 9940 74 3030 500 7270 10 1 14765856 1485 9.27 0.43 12 0.08 1085.00 23192.00 16100 20240603 -37.52 8560 20250314 17.52 10300 -2.33 20250421 8560 17.52 20250314 16100 -37.52 20240603 8560 17.52 20250314 3.08 Y 298540 500 73 억 1301895 N N 0 N 00 N
5 20250422 131102 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10110 10 2 0.10 99977720 9947 37.78 10200 10200 9970 13130 7070 10100 10051.04 8.82 0 -1944 10406 10252 10146 9992 9886 10200 9940 74 3030 500 7270 10 1 14765856 1493 9.32 0.44 12 0.07 1085.00 23192.00 16100 20240603 -37.20 8560 20250314 18.11 10300 -1.84 20250421 8560 18.11 20250314 16100 -37.20 20240603 8560 18.11 20250314 3.08 Y 298540 500 73 억 1301895 N N 0 N 00 N
6 20250422 121106 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10090 -10 5 -0.10 90785370 9037 34.33 10200 10200 9970 13130 7070 10100 10045.96 8.82 0 -1840 10406 10252 10146 9992 9886 10200 9940 74 3030 500 7270 10 1 14765856 1490 9.30 0.44 12 0.06 1085.00 23192.00 16100 20240603 -37.33 8560 20250314 17.87 10300 -2.04 20250421 8560 17.87 20250314 16100 -37.33 20240603 8560 17.87 20250314 3.08 Y 298540 500 73 억 1301895 N N 0 N 00 N
7 20250422 111104 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10090 -10 5 -0.10 76426030 7612 28.91 10200 10200 9970 13130 7070 10100 10040.20 8.82 0 -1992 10406 10252 10146 9992 9886 10200 9940 74 3030 500 7270 10 1 14765856 1490 9.30 0.44 12 0.05 1085.00 23192.00 16100 20240603 -37.33 8560 20250314 17.87 10300 -2.04 20250421 8560 17.87 20250314 16100 -37.33 20240603 8560 17.87 20250314 3.08 Y 298540 500 73 억 1301895 N N 0 N 00 N
8 20250422 101104 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10040 -60 5 -0.59 56847940 5663 21.51 10200 10200 9970 13130 7070 10100 10038.48 8.82 0 -2250 10406 10252 10146 9992 9886 10200 9940 74 3030 500 7270 10 1 14765856 1482 9.25 0.43 12 0.04 1085.00 23192.00 16100 20240603 -37.64 8560 20250314 17.29 10300 -2.52 20250421 8560 17.29 20250314 16100 -37.64 20240603 8560 17.29 20250314 3.08 Y 298540 500 73 억 1301895 N N 0 N 00 N
9 20250422 091107 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10090 -10 5 -0.10 14150290 1407 5.34 10200 10200 10010 13130 7070 10100 10057.06 8.82 0 -967 10406 10252 10146 9992 9886 10200 9940 74 3030 500 7270 10 1 14765856 1490 9.30 0.44 12 0.01 1085.00 23192.00 16100 20240603 -37.33 8560 20250314 17.87 10300 -2.04 20250421 8560 17.87 20250314 16100 -37.33 20240603 8560 17.87 20250314 3.08 Y 298540 500 73 억 1301895 N N 0 N 00 N
10 20250421 161042 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10100 -10 5 -0.10 267647310 26321 210.08 10130 10300 10040 13140 7080 10110 10168.58 8.84 0 -1622 10256 10182 10076 10002 9896 10220 10040 74 3030 500 7270 10 1 14765856 1491 9.31 0.44 12 0.18 1085.00 23192.00 16100 20240603 -37.27 8560 20250314 17.99 10300 -1.94 20250421 8560 17.99 20250314 16100 -37.27 20240603 8560 17.99 20250314 3.09 Y 298540 500 73 억 1304861 N N 68 N 00 N
11 20250421 151102 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10060 -50 5 -0.49 254420030 25011 199.62 10130 10300 10040 13140 7080 10110 10172.33 8.84 0 -1043 10256 10182 10076 10002 9896 10220 10040 74 3030 500 7270 10 1 14765856 1485 9.27 0.43 12 0.17 1085.00 23192.00 16100 20240603 -37.52 8560 20250314 17.52 10300 -2.33 20250421 8560 17.52 20250314 16100 -37.52 20240603 8560 17.52 20250314 3.09 Y 298540 500 73 억 1304861 N N 68 N 00 N
12 20250421 141101 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10120 10 2 0.10 224163365 22007 175.65 10130 10300 10050 13140 7080 10110 10186.00 8.84 0 34 10256 10182 10076 10002 9896 10220 10040 74 3030 500 7270 10 1 14765856 1494 9.33 0.44 12 0.15 1085.00 23192.00 16100 20240603 -37.14 8560 20250314 18.22 10300 -1.75 20250421 8560 18.22 20250314 16100 -37.14 20240603 8560 18.22 20250314 3.09 Y 298540 500 73 억 1304861 N N 68 N 00 N