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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
225590/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
20250414,160932,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,861,23,2,2.74,79074643,92745,125.61,838,867,834,1089,587,838,852.60,1.67,0,1528,896,866,849,819,802,882,835,27,251,100,600,1,1,26636713,229,17.94,0.30,12,0.35,48.00,2877.00,1107,20240528,-22.22,778,20240805,10.67,990,-13.03,20250103,810,6.30,20250409,1107,-22.22,20240528,778,10.67,20240805,0.58,Y,225590,100,26 억,,443816,N,N,0,N,00,N
20250414,150940,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,858,20,2,2.39,76895509,90207,122.17,838,867,834,1089,587,838,852.43,1.67,0,1215,896,866,849,819,802,882,835,27,251,100,600,1,1,26636713,229,17.88,0.30,12,0.34,48.00,2877.00,1107,20240528,-22.49,778,20240805,10.28,990,-13.33,20250103,810,5.93,20250409,1107,-22.49,20240528,778,10.28,20240805,0.58,Y,225590,100,26 억,,443816,N,N,0,N,00,N
20250414,140939,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,854,16,2,1.91,60301038,70785,95.87,838,867,834,1089,587,838,851.89,1.67,0,491,896,866,849,819,802,882,835,27,251,100,600,1,1,26636713,227,17.79,0.30,12,0.27,48.00,2877.00,1107,20240528,-22.85,778,20240805,9.77,990,-13.74,20250103,810,5.43,20250409,1107,-22.85,20240528,778,9.77,20240805,0.58,Y,225590,100,26 억,,443816,N,N,0,N,00,N
20250414,130937,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,855,17,2,2.03,59515770,69865,94.62,838,867,834,1089,587,838,851.87,1.67,0,299,896,866,849,819,802,882,835,27,251,100,600,1,1,26636713,228,17.81,0.30,12,0.26,48.00,2877.00,1107,20240528,-22.76,778,20240805,9.90,990,-13.64,20250103,810,5.56,20250409,1107,-22.76,20240528,778,9.90,20240805,0.58,Y,225590,100,26 억,,443816,N,N,0,N,00,N
20250414,120939,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,865,27,2,3.22,37460956,43991,59.58,838,867,837,1089,587,838,851.56,1.67,0,-338,896,866,849,819,802,882,835,27,251,100,600,1,1,26636713,230,18.02,0.30,12,0.17,48.00,2877.00,1107,20240528,-21.86,778,20240805,11.18,990,-12.63,20250103,810,6.79,20250409,1107,-21.86,20240528,778,11.18,20240805,0.58,Y,225590,100,26 억,,443816,N,N,0,N,00,N
20250414,110935,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,859,21,2,2.51,28120410,33149,44.89,838,867,837,1089,587,838,848.30,1.67,0,-300,896,866,849,819,802,882,835,27,251,100,600,1,1,26636713,229,17.90,0.30,12,0.12,48.00,2877.00,1107,20240528,-22.40,778,20240805,10.41,990,-13.23,20250103,810,6.05,20250409,1107,-22.40,20240528,778,10.41,20240805,0.58,Y,225590,100,26 억,,443816,N,N,0,N,00,N
20250414,100937,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,857,19,2,2.27,19252685,22854,30.95,838,863,837,1089,587,838,842.42,1.67,0,-412,896,866,849,819,802,882,835,27,251,100,600,1,1,26636713,228,17.85,0.30,12,0.09,48.00,2877.00,1107,20240528,-22.58,778,20240805,10.15,990,-13.43,20250103,810,5.80,20250409,1107,-22.58,20240528,778,10.15,20240805,0.58,Y,225590,100,26 억,,443816,N,N,0,N,00,N
20250414,090938,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,838,0,3,0.00,3994332,4767,6.46,838,838,837,1089,587,838,837.91,1.67,0,-439,896,866,849,819,802,882,835,27,251,100,600,1,1,26636713,223,17.46,0.29,12,0.02,48.00,2877.00,1107,20240528,-24.30,778,20240805,7.71,990,-15.35,20250103,810,3.46,20250409,1107,-24.30,20240528,778,7.71,20240805,0.58,Y,225590,100,26 억,,443816,N,N,0,N,00,N
20250411,160928,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,838,6,2,0.72,62026515,73837,88.28,832,879,832,1081,583,832,840.05,1.67,0,-1097,900,866,846,812,792,883,829,27,249,100,590,1,1,26636713,223,17.46,0.29,12,0.28,48.00,2877.00,1107,20240528,-24.30,778,20240805,7.71,990,-15.35,20250103,810,3.46,20250409,1107,-24.30,20240528,778,7.71,20240805,0.58,Y,225590,100,26 억,,444288,N,N,0,N,00,N
20250411,150936,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,843,11,2,1.32,54192478,64486,77.10,832,879,832,1081,583,832,840.38,1.67,0,-462,900,866,846,812,792,883,829,27,249,100,590,1,1,26636713,225,17.56,0.29,12,0.24,48.00,2877.00,1107,20240528,-23.85,778,20240805,8.35,990,-14.85,20250103,810,4.07,20250409,1107,-23.85,20240528,778,8.35,20240805,0.58,Y,225590,100,26 억,,444288,N,N,0,N,00,N
20250411,140935,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,844,12,2,1.44,44975611,53539,64.01,832,879,832,1081,583,832,840.05,1.67,0,-632,900,866,846,812,792,883,829,27,249,100,590,1,1,26636713,225,17.58,0.29,12,0.20,48.00,2877.00,1107,20240528,-23.76,778,20240805,8.48,990,-14.75,20250103,810,4.20,20250409,1107,-23.76,20240528,778,8.48,20240805,0.58,Y,225590,100,26 억,,444288,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 20250414 160932 57 100.00 KOSDAQ 섬유·의류 N N N N N 861 23 2 2.74 79074643 92745 125.61 838 867 834 1089 587 838 852.60 1.67 0 1528 896 866 849 819 802 882 835 27 251 100 600 1 1 26636713 229 17.94 0.30 12 0.35 48.00 2877.00 1107 20240528 -22.22 778 20240805 10.67 990 -13.03 20250103 810 6.30 20250409 1107 -22.22 20240528 778 10.67 20240805 0.58 Y 225590 100 26 억 443816 N N 0 N 00 N
3 20250414 150940 57 100.00 KOSDAQ 섬유·의류 N N N N N 858 20 2 2.39 76895509 90207 122.17 838 867 834 1089 587 838 852.43 1.67 0 1215 896 866 849 819 802 882 835 27 251 100 600 1 1 26636713 229 17.88 0.30 12 0.34 48.00 2877.00 1107 20240528 -22.49 778 20240805 10.28 990 -13.33 20250103 810 5.93 20250409 1107 -22.49 20240528 778 10.28 20240805 0.58 Y 225590 100 26 억 443816 N N 0 N 00 N
4 20250414 140939 57 100.00 KOSDAQ 섬유·의류 N N N N N 854 16 2 1.91 60301038 70785 95.87 838 867 834 1089 587 838 851.89 1.67 0 491 896 866 849 819 802 882 835 27 251 100 600 1 1 26636713 227 17.79 0.30 12 0.27 48.00 2877.00 1107 20240528 -22.85 778 20240805 9.77 990 -13.74 20250103 810 5.43 20250409 1107 -22.85 20240528 778 9.77 20240805 0.58 Y 225590 100 26 억 443816 N N 0 N 00 N
5 20250414 130937 57 100.00 KOSDAQ 섬유·의류 N N N N N 855 17 2 2.03 59515770 69865 94.62 838 867 834 1089 587 838 851.87 1.67 0 299 896 866 849 819 802 882 835 27 251 100 600 1 1 26636713 228 17.81 0.30 12 0.26 48.00 2877.00 1107 20240528 -22.76 778 20240805 9.90 990 -13.64 20250103 810 5.56 20250409 1107 -22.76 20240528 778 9.90 20240805 0.58 Y 225590 100 26 억 443816 N N 0 N 00 N
6 20250414 120939 57 100.00 KOSDAQ 섬유·의류 N N N N N 865 27 2 3.22 37460956 43991 59.58 838 867 837 1089 587 838 851.56 1.67 0 -338 896 866 849 819 802 882 835 27 251 100 600 1 1 26636713 230 18.02 0.30 12 0.17 48.00 2877.00 1107 20240528 -21.86 778 20240805 11.18 990 -12.63 20250103 810 6.79 20250409 1107 -21.86 20240528 778 11.18 20240805 0.58 Y 225590 100 26 억 443816 N N 0 N 00 N
7 20250414 110935 57 100.00 KOSDAQ 섬유·의류 N N N N N 859 21 2 2.51 28120410 33149 44.89 838 867 837 1089 587 838 848.30 1.67 0 -300 896 866 849 819 802 882 835 27 251 100 600 1 1 26636713 229 17.90 0.30 12 0.12 48.00 2877.00 1107 20240528 -22.40 778 20240805 10.41 990 -13.23 20250103 810 6.05 20250409 1107 -22.40 20240528 778 10.41 20240805 0.58 Y 225590 100 26 억 443816 N N 0 N 00 N
8 20250414 100937 57 100.00 KOSDAQ 섬유·의류 N N N N N 857 19 2 2.27 19252685 22854 30.95 838 863 837 1089 587 838 842.42 1.67 0 -412 896 866 849 819 802 882 835 27 251 100 600 1 1 26636713 228 17.85 0.30 12 0.09 48.00 2877.00 1107 20240528 -22.58 778 20240805 10.15 990 -13.43 20250103 810 5.80 20250409 1107 -22.58 20240528 778 10.15 20240805 0.58 Y 225590 100 26 억 443816 N N 0 N 00 N
9 20250414 090938 57 100.00 KOSDAQ 섬유·의류 N N N N N 838 0 3 0.00 3994332 4767 6.46 838 838 837 1089 587 838 837.91 1.67 0 -439 896 866 849 819 802 882 835 27 251 100 600 1 1 26636713 223 17.46 0.29 12 0.02 48.00 2877.00 1107 20240528 -24.30 778 20240805 7.71 990 -15.35 20250103 810 3.46 20250409 1107 -24.30 20240528 778 7.71 20240805 0.58 Y 225590 100 26 억 443816 N N 0 N 00 N
10 20250411 160928 57 100.00 KOSDAQ 섬유·의류 N N N N N 838 6 2 0.72 62026515 73837 88.28 832 879 832 1081 583 832 840.05 1.67 0 -1097 900 866 846 812 792 883 829 27 249 100 590 1 1 26636713 223 17.46 0.29 12 0.28 48.00 2877.00 1107 20240528 -24.30 778 20240805 7.71 990 -15.35 20250103 810 3.46 20250409 1107 -24.30 20240528 778 7.71 20240805 0.58 Y 225590 100 26 억 444288 N N 0 N 00 N
11 20250411 150936 57 100.00 KOSDAQ 섬유·의류 N N N N N 843 11 2 1.32 54192478 64486 77.10 832 879 832 1081 583 832 840.38 1.67 0 -462 900 866 846 812 792 883 829 27 249 100 590 1 1 26636713 225 17.56 0.29 12 0.24 48.00 2877.00 1107 20240528 -23.85 778 20240805 8.35 990 -14.85 20250103 810 4.07 20250409 1107 -23.85 20240528 778 8.35 20240805 0.58 Y 225590 100 26 억 444288 N N 0 N 00 N
12 20250411 140935 57 100.00 KOSDAQ 섬유·의류 N N N N N 844 12 2 1.44 44975611 53539 64.01 832 879 832 1081 583 832 840.05 1.67 0 -632 900 866 846 812 792 883 829 27 249 100 590 1 1 26636713 225 17.58 0.29 12 0.20 48.00 2877.00 1107 20240528 -23.76 778 20240805 8.48 990 -14.75 20250103 810 4.20 20250409 1107 -23.76 20240528 778 8.48 20240805 0.58 Y 225590 100 26 억 444288 N N 0 N 00 N