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
306040/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
20250422,161052,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4690,50,2,1.08,173722275,37249,165.97,4605,4765,4605,6030,3250,4640,4663.81,3.16,0,5535,4690,4665,4615,4590,4540,4677,4602,49,1390,500,3240,5,1,9865828,463,-16.63,0.34,12,0.38,-282.00,13699.00,7700,20240412,-39.09,3800,20250407,23.42,5700,-17.72,20250108,3800,23.42,20250407,7400,-36.62,20240516,3800,23.42,20250407,1.18,Y,306040,500,49 억,,311701,N,N,0,N,00,N
20250422,151112,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4700,60,2,1.29,169898605,36433,162.34,4605,4765,4605,6030,3250,4640,4663.32,3.16,0,5563,4690,4665,4615,4590,4540,4677,4602,49,1390,500,3240,5,1,9865828,464,-16.67,0.34,12,0.37,-282.00,13699.00,7700,20240412,-38.96,3800,20250407,23.68,5700,-17.54,20250108,3800,23.68,20250407,7400,-36.49,20240516,3800,23.68,20250407,1.18,Y,306040,500,49 억,,311701,N,N,0,N,00,N
20250422,141112,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4675,35,2,0.75,154206975,33073,147.36,4605,4765,4605,6030,3250,4640,4662.62,3.16,0,4774,4690,4665,4615,4590,4540,4677,4602,49,1390,500,3240,5,1,9865828,461,-16.58,0.34,12,0.34,-282.00,13699.00,7700,20240412,-39.29,3800,20250407,23.03,5700,-17.98,20250108,3800,23.03,20250407,7400,-36.82,20240516,3800,23.03,20250407,1.18,Y,306040,500,49 억,,311701,N,N,0,N,00,N
20250422,131108,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4655,15,2,0.32,134353680,28804,128.34,4605,4765,4605,6030,3250,4640,4664.41,3.16,0,4264,4690,4665,4615,4590,4540,4677,4602,49,1390,500,3240,5,1,9865828,459,-16.51,0.34,12,0.29,-282.00,13699.00,7700,20240412,-39.55,3800,20250407,22.50,5700,-18.33,20250108,3800,22.50,20250407,7400,-37.09,20240516,3800,22.50,20250407,1.18,Y,306040,500,49 억,,311701,N,N,0,N,00,N
20250422,121113,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4680,40,2,0.86,100110670,21488,95.74,4605,4765,4605,6030,3250,4640,4658.91,3.16,0,3496,4690,4665,4615,4590,4540,4677,4602,49,1390,500,3240,5,1,9865828,462,-16.60,0.34,12,0.22,-282.00,13699.00,7700,20240412,-39.22,3800,20250407,23.16,5700,-17.89,20250108,3800,23.16,20250407,7400,-36.76,20240516,3800,23.16,20250407,1.18,Y,306040,500,49 억,,311701,N,N,0,N,00,N
20250422,111111,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4645,5,2,0.11,98302685,21101,94.02,4605,4765,4605,6030,3250,4640,4658.67,3.16,0,3728,4690,4665,4615,4590,4540,4677,4602,49,1390,500,3240,5,1,9865828,458,-16.47,0.34,12,0.21,-282.00,13699.00,7700,20240412,-39.68,3800,20250407,22.24,5700,-18.51,20250108,3800,22.24,20250407,7400,-37.23,20240516,3800,22.24,20250407,1.18,Y,306040,500,49 억,,311701,N,N,0,N,00,N
20250422,101111,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4670,30,2,0.65,49544610,10644,47.43,4605,4765,4605,6030,3250,4640,4654.70,3.16,0,2902,4690,4665,4615,4590,4540,4677,4602,49,1390,500,3240,5,1,9865828,461,-16.56,0.34,12,0.11,-282.00,13699.00,7700,20240412,-39.35,3800,20250407,22.89,5700,-18.07,20250108,3800,22.89,20250407,7400,-36.89,20240516,3800,22.89,20250407,1.18,Y,306040,500,49 억,,311701,N,N,0,N,00,N
20250422,091114,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4665,25,2,0.54,16784910,3603,16.05,4605,4765,4605,6030,3250,4640,4658.59,3.16,0,1209,4690,4665,4615,4590,4540,4677,4602,49,1390,500,3240,5,1,9865828,460,-16.54,0.34,12,0.04,-282.00,13699.00,7700,20240412,-39.42,3800,20250407,22.76,5700,-18.16,20250108,3800,22.76,20250407,7400,-36.96,20240516,3800,22.76,20250407,1.18,Y,306040,500,49 억,,311701,N,N,0,N,00,N
20250421,161049,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4640,25,2,0.54,101903385,22237,113.13,4610,4640,4565,5990,3235,4615,4582.60,3.15,0,927,4695,4655,4575,4535,4455,4675,4555,49,1375,500,3230,5,1,9865828,458,-16.45,0.34,12,0.23,-282.00,13699.00,7700,20240412,-39.74,3800,20250407,22.11,5700,-18.60,20250108,3800,22.11,20250407,7400,-37.30,20240516,3800,22.11,20250407,1.20,Y,306040,500,49 억,,310773,N,N,0,N,00,N
20250421,151108,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4640,25,2,0.54,94432500,20626,104.93,4610,4640,4565,5990,3235,4615,4578.32,3.15,0,831,4695,4655,4575,4535,4455,4675,4555,49,1375,500,3230,5,1,9865828,458,-16.45,0.34,12,0.21,-282.00,13699.00,7700,20240412,-39.74,3800,20250407,22.11,5700,-18.60,20250108,3800,22.11,20250407,7400,-37.30,20240516,3800,22.11,20250407,1.20,Y,306040,500,49 억,,310773,N,N,0,N,00,N
20250421,141107,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4600,-15,5,-0.33,32208530,7031,35.77,4610,4610,4565,5990,3235,4615,4580.93,3.15,0,661,4695,4655,4575,4535,4455,4675,4555,49,1375,500,3230,5,1,9865828,454,-16.31,0.34,12,0.07,-282.00,13699.00,7700,20240412,-40.26,3800,20250407,21.05,5700,-19.30,20250108,3800,21.05,20250407,7400,-37.84,20240516,3800,21.05,20250407,1.20,Y,306040,500,49 억,,310773,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 161052 57 100.00 KOSDAQ 섬유·의류 N N N N N 4690 50 2 1.08 173722275 37249 165.97 4605 4765 4605 6030 3250 4640 4663.81 3.16 0 5535 4690 4665 4615 4590 4540 4677 4602 49 1390 500 3240 5 1 9865828 463 -16.63 0.34 12 0.38 -282.00 13699.00 7700 20240412 -39.09 3800 20250407 23.42 5700 -17.72 20250108 3800 23.42 20250407 7400 -36.62 20240516 3800 23.42 20250407 1.18 Y 306040 500 49 억 311701 N N 0 N 00 N
3 20250422 151112 57 100.00 KOSDAQ 섬유·의류 N N N N N 4700 60 2 1.29 169898605 36433 162.34 4605 4765 4605 6030 3250 4640 4663.32 3.16 0 5563 4690 4665 4615 4590 4540 4677 4602 49 1390 500 3240 5 1 9865828 464 -16.67 0.34 12 0.37 -282.00 13699.00 7700 20240412 -38.96 3800 20250407 23.68 5700 -17.54 20250108 3800 23.68 20250407 7400 -36.49 20240516 3800 23.68 20250407 1.18 Y 306040 500 49 억 311701 N N 0 N 00 N
4 20250422 141112 57 100.00 KOSDAQ 섬유·의류 N N N N N 4675 35 2 0.75 154206975 33073 147.36 4605 4765 4605 6030 3250 4640 4662.62 3.16 0 4774 4690 4665 4615 4590 4540 4677 4602 49 1390 500 3240 5 1 9865828 461 -16.58 0.34 12 0.34 -282.00 13699.00 7700 20240412 -39.29 3800 20250407 23.03 5700 -17.98 20250108 3800 23.03 20250407 7400 -36.82 20240516 3800 23.03 20250407 1.18 Y 306040 500 49 억 311701 N N 0 N 00 N
5 20250422 131108 57 100.00 KOSDAQ 섬유·의류 N N N N N 4655 15 2 0.32 134353680 28804 128.34 4605 4765 4605 6030 3250 4640 4664.41 3.16 0 4264 4690 4665 4615 4590 4540 4677 4602 49 1390 500 3240 5 1 9865828 459 -16.51 0.34 12 0.29 -282.00 13699.00 7700 20240412 -39.55 3800 20250407 22.50 5700 -18.33 20250108 3800 22.50 20250407 7400 -37.09 20240516 3800 22.50 20250407 1.18 Y 306040 500 49 억 311701 N N 0 N 00 N
6 20250422 121113 57 100.00 KOSDAQ 섬유·의류 N N N N N 4680 40 2 0.86 100110670 21488 95.74 4605 4765 4605 6030 3250 4640 4658.91 3.16 0 3496 4690 4665 4615 4590 4540 4677 4602 49 1390 500 3240 5 1 9865828 462 -16.60 0.34 12 0.22 -282.00 13699.00 7700 20240412 -39.22 3800 20250407 23.16 5700 -17.89 20250108 3800 23.16 20250407 7400 -36.76 20240516 3800 23.16 20250407 1.18 Y 306040 500 49 억 311701 N N 0 N 00 N
7 20250422 111111 57 100.00 KOSDAQ 섬유·의류 N N N N N 4645 5 2 0.11 98302685 21101 94.02 4605 4765 4605 6030 3250 4640 4658.67 3.16 0 3728 4690 4665 4615 4590 4540 4677 4602 49 1390 500 3240 5 1 9865828 458 -16.47 0.34 12 0.21 -282.00 13699.00 7700 20240412 -39.68 3800 20250407 22.24 5700 -18.51 20250108 3800 22.24 20250407 7400 -37.23 20240516 3800 22.24 20250407 1.18 Y 306040 500 49 억 311701 N N 0 N 00 N
8 20250422 101111 57 100.00 KOSDAQ 섬유·의류 N N N N N 4670 30 2 0.65 49544610 10644 47.43 4605 4765 4605 6030 3250 4640 4654.70 3.16 0 2902 4690 4665 4615 4590 4540 4677 4602 49 1390 500 3240 5 1 9865828 461 -16.56 0.34 12 0.11 -282.00 13699.00 7700 20240412 -39.35 3800 20250407 22.89 5700 -18.07 20250108 3800 22.89 20250407 7400 -36.89 20240516 3800 22.89 20250407 1.18 Y 306040 500 49 억 311701 N N 0 N 00 N
9 20250422 091114 57 100.00 KOSDAQ 섬유·의류 N N N N N 4665 25 2 0.54 16784910 3603 16.05 4605 4765 4605 6030 3250 4640 4658.59 3.16 0 1209 4690 4665 4615 4590 4540 4677 4602 49 1390 500 3240 5 1 9865828 460 -16.54 0.34 12 0.04 -282.00 13699.00 7700 20240412 -39.42 3800 20250407 22.76 5700 -18.16 20250108 3800 22.76 20250407 7400 -36.96 20240516 3800 22.76 20250407 1.18 Y 306040 500 49 억 311701 N N 0 N 00 N
10 20250421 161049 57 100.00 KOSDAQ 섬유·의류 N N N N N 4640 25 2 0.54 101903385 22237 113.13 4610 4640 4565 5990 3235 4615 4582.60 3.15 0 927 4695 4655 4575 4535 4455 4675 4555 49 1375 500 3230 5 1 9865828 458 -16.45 0.34 12 0.23 -282.00 13699.00 7700 20240412 -39.74 3800 20250407 22.11 5700 -18.60 20250108 3800 22.11 20250407 7400 -37.30 20240516 3800 22.11 20250407 1.20 Y 306040 500 49 억 310773 N N 0 N 00 N
11 20250421 151108 57 100.00 KOSDAQ 섬유·의류 N N N N N 4640 25 2 0.54 94432500 20626 104.93 4610 4640 4565 5990 3235 4615 4578.32 3.15 0 831 4695 4655 4575 4535 4455 4675 4555 49 1375 500 3230 5 1 9865828 458 -16.45 0.34 12 0.21 -282.00 13699.00 7700 20240412 -39.74 3800 20250407 22.11 5700 -18.60 20250108 3800 22.11 20250407 7400 -37.30 20240516 3800 22.11 20250407 1.20 Y 306040 500 49 억 310773 N N 0 N 00 N
12 20250421 141107 57 100.00 KOSDAQ 섬유·의류 N N N N N 4600 -15 5 -0.33 32208530 7031 35.77 4610 4610 4565 5990 3235 4615 4580.93 3.15 0 661 4695 4655 4575 4535 4455 4675 4555 49 1375 500 3230 5 1 9865828 454 -16.31 0.34 12 0.07 -282.00 13699.00 7700 20240412 -40.26 3800 20250407 21.05 5700 -19.30 20250108 3800 21.05 20250407 7400 -37.84 20240516 3800 21.05 20250407 1.20 Y 306040 500 49 억 310773 N N 0 N 00 N