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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011080/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
20250429,160251,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1513,-137,5,-8.30,4311043210,2783611,106.96,1669,1710,1466,2145,1155,1650,1548.73,0.81,0,230980,2082,1866,1756,1540,1430,1811,1485,158,495,500,1020,1,1,31541686,477,-11.46,1.57,12,8.83,-132.00,964.00,2874,20250404,-47.36,394,20240805,284.01,2874,-47.36,20250404,591,156.01,20250326,3500,-56.77,20250404,480,215.21,20240805,0.00,Y,011080,500,157 억,,253957,N,N,29428,N,00,N
20250429,150253,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1482,-168,5,-10.18,4086210928,2633896,101.20,1669,1710,1466,2145,1155,1650,1551.38,0.81,0,233930,2082,1866,1756,1540,1430,1811,1485,158,495,500,1020,1,1,31541686,467,-11.23,1.54,12,8.35,-132.00,964.00,2874,20250404,-48.43,394,20240805,276.14,2874,-48.43,20250404,591,150.76,20250326,3500,-57.66,20250404,480,208.75,20240805,0.00,Y,011080,500,157 억,,253957,N,N,10763,N,00,N
20250429,140253,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1527,-123,5,-7.45,3275770091,2095852,80.53,1669,1710,1510,2145,1155,1650,1562.96,0.81,0,257907,2082,1866,1756,1540,1430,1811,1485,158,495,500,1020,1,1,31541686,482,-11.57,1.58,12,6.64,-132.00,964.00,2874,20250404,-46.87,394,20240805,287.56,2874,-46.87,20250404,591,158.38,20250326,3500,-56.37,20250404,480,218.13,20240805,0.00,Y,011080,500,157 억,,253957,N,N,10763,N,00,N
20250429,130254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1525,-125,5,-7.58,2988035758,1906989,73.27,1669,1710,1510,2145,1155,1650,1566.86,0.81,0,261822,2082,1866,1756,1540,1430,1811,1485,158,495,500,1020,1,1,31541686,481,-11.55,1.58,12,6.05,-132.00,964.00,2874,20250404,-46.94,394,20240805,287.06,2874,-46.94,20250404,591,158.04,20250326,3500,-56.43,20250404,480,217.71,20240805,0.00,Y,011080,500,157 억,,253957,N,N,10763,N,00,N
20250429,120254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1549,-101,5,-6.12,2656689579,1691872,65.01,1669,1710,1510,2145,1155,1650,1570.24,0.81,0,310072,2082,1866,1756,1540,1430,1811,1485,158,495,500,1020,1,1,31541686,489,-11.73,1.61,12,5.36,-132.00,964.00,2874,20250404,-46.10,394,20240805,293.15,2874,-46.10,20250404,591,162.10,20250326,3500,-55.74,20250404,480,222.71,20240805,0.00,Y,011080,500,157 억,,253957,N,N,10763,N,00,N
20250429,110254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1541,-109,5,-6.61,2454210884,1561318,59.99,1669,1710,1510,2145,1155,1650,1571.86,0.81,0,278568,2082,1866,1756,1540,1430,1811,1485,158,495,500,1020,1,1,31541686,486,-11.67,1.60,12,4.95,-132.00,964.00,2874,20250404,-46.38,394,20240805,291.12,2874,-46.38,20250404,591,160.74,20250326,3500,-55.97,20250404,480,221.04,20240805,0.00,Y,011080,500,157 억,,253957,N,N,10763,N,00,N
20250429,100255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1549,-101,5,-6.12,1747240091,1103318,42.39,1669,1710,1520,2145,1155,1650,1583.59,0.81,0,264289,2082,1866,1756,1540,1430,1811,1485,158,495,500,1020,1,1,31541686,489,-11.73,1.61,12,3.50,-132.00,964.00,2874,20250404,-46.10,394,20240805,293.15,2874,-46.10,20250404,591,162.10,20250326,3500,-55.74,20250404,480,222.71,20240805,0.00,Y,011080,500,157 억,,253957,N,N,10763,N,00,N
20250429,090255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1698,48,2,2.91,94482367,55690,2.14,1669,1710,1668,2145,1155,1650,1697.00,0.81,0,966,2082,1866,1756,1540,1430,1811,1485,158,495,500,1020,1,1,31541686,536,-12.86,1.76,12,0.18,-132.00,964.00,2874,20250404,-40.92,394,20240805,330.96,2874,-40.92,20250404,591,187.31,20250326,3500,-51.49,20250404,480,253.75,20240805,0.00,Y,011080,500,157 억,,253957,N,N,10763,N,00,N
20250428,160252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1650,-171,5,-9.39,4544300884,2554832,134.54,1964,1972,1646,2365,1275,1821,1778.85,1.21,0,-127492,2001,1910,1799,1708,1597,1855,1653,158,544,500,1120,1,1,31541686,520,-12.50,1.71,12,8.10,-132.00,964.00,2874,20250404,-42.59,394,20240805,318.78,2874,-42.59,20250404,591,179.19,20250326,3500,-52.86,20250404,480,243.75,20240805,0.00,Y,011080,500,157 억,,381623,N,N,10763,N,00,N
20250428,150254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1682,-139,5,-7.63,4309152712,2412810,127.06,1964,1972,1676,2365,1275,1821,1785.95,1.21,0,-124148,2001,1910,1799,1708,1597,1855,1653,158,544,500,1120,1,1,31541686,531,-12.74,1.74,12,7.65,-132.00,964.00,2874,20250404,-41.48,394,20240805,326.90,2874,-41.48,20250404,591,184.60,20250326,3500,-51.94,20250404,480,250.42,20240805,0.00,Y,011080,500,157 억,,381623,N,N,1936,N,00,N
20250428,140253,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1693,-128,5,-7.03,3925555735,2185192,115.07,1964,1972,1687,2365,1275,1821,1796.44,1.21,0,-123238,2001,1910,1799,1708,1597,1855,1653,158,544,500,1120,1,1,31541686,534,-12.83,1.76,12,6.93,-132.00,964.00,2874,20250404,-41.09,394,20240805,329.70,2874,-41.09,20250404,591,186.46,20250326,3500,-51.63,20250404,480,252.71,20240805,0.00,Y,011080,500,157 억,,381623,N,N,1936,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 20250429 160251 57 100.00 KOSDAQ 섬유·의류 N N N N N 1513 -137 5 -8.30 4311043210 2783611 106.96 1669 1710 1466 2145 1155 1650 1548.73 0.81 0 230980 2082 1866 1756 1540 1430 1811 1485 158 495 500 1020 1 1 31541686 477 -11.46 1.57 12 8.83 -132.00 964.00 2874 20250404 -47.36 394 20240805 284.01 2874 -47.36 20250404 591 156.01 20250326 3500 -56.77 20250404 480 215.21 20240805 0.00 Y 011080 500 157 억 253957 N N 29428 N 00 N
3 20250429 150253 57 100.00 KOSDAQ 섬유·의류 N N N N N 1482 -168 5 -10.18 4086210928 2633896 101.20 1669 1710 1466 2145 1155 1650 1551.38 0.81 0 233930 2082 1866 1756 1540 1430 1811 1485 158 495 500 1020 1 1 31541686 467 -11.23 1.54 12 8.35 -132.00 964.00 2874 20250404 -48.43 394 20240805 276.14 2874 -48.43 20250404 591 150.76 20250326 3500 -57.66 20250404 480 208.75 20240805 0.00 Y 011080 500 157 억 253957 N N 10763 N 00 N
4 20250429 140253 57 100.00 KOSDAQ 섬유·의류 N N N N N 1527 -123 5 -7.45 3275770091 2095852 80.53 1669 1710 1510 2145 1155 1650 1562.96 0.81 0 257907 2082 1866 1756 1540 1430 1811 1485 158 495 500 1020 1 1 31541686 482 -11.57 1.58 12 6.64 -132.00 964.00 2874 20250404 -46.87 394 20240805 287.56 2874 -46.87 20250404 591 158.38 20250326 3500 -56.37 20250404 480 218.13 20240805 0.00 Y 011080 500 157 억 253957 N N 10763 N 00 N
5 20250429 130254 57 100.00 KOSDAQ 섬유·의류 N N N N N 1525 -125 5 -7.58 2988035758 1906989 73.27 1669 1710 1510 2145 1155 1650 1566.86 0.81 0 261822 2082 1866 1756 1540 1430 1811 1485 158 495 500 1020 1 1 31541686 481 -11.55 1.58 12 6.05 -132.00 964.00 2874 20250404 -46.94 394 20240805 287.06 2874 -46.94 20250404 591 158.04 20250326 3500 -56.43 20250404 480 217.71 20240805 0.00 Y 011080 500 157 억 253957 N N 10763 N 00 N
6 20250429 120254 57 100.00 KOSDAQ 섬유·의류 N N N N N 1549 -101 5 -6.12 2656689579 1691872 65.01 1669 1710 1510 2145 1155 1650 1570.24 0.81 0 310072 2082 1866 1756 1540 1430 1811 1485 158 495 500 1020 1 1 31541686 489 -11.73 1.61 12 5.36 -132.00 964.00 2874 20250404 -46.10 394 20240805 293.15 2874 -46.10 20250404 591 162.10 20250326 3500 -55.74 20250404 480 222.71 20240805 0.00 Y 011080 500 157 억 253957 N N 10763 N 00 N
7 20250429 110254 57 100.00 KOSDAQ 섬유·의류 N N N N N 1541 -109 5 -6.61 2454210884 1561318 59.99 1669 1710 1510 2145 1155 1650 1571.86 0.81 0 278568 2082 1866 1756 1540 1430 1811 1485 158 495 500 1020 1 1 31541686 486 -11.67 1.60 12 4.95 -132.00 964.00 2874 20250404 -46.38 394 20240805 291.12 2874 -46.38 20250404 591 160.74 20250326 3500 -55.97 20250404 480 221.04 20240805 0.00 Y 011080 500 157 억 253957 N N 10763 N 00 N
8 20250429 100255 57 100.00 KOSDAQ 섬유·의류 N N N N N 1549 -101 5 -6.12 1747240091 1103318 42.39 1669 1710 1520 2145 1155 1650 1583.59 0.81 0 264289 2082 1866 1756 1540 1430 1811 1485 158 495 500 1020 1 1 31541686 489 -11.73 1.61 12 3.50 -132.00 964.00 2874 20250404 -46.10 394 20240805 293.15 2874 -46.10 20250404 591 162.10 20250326 3500 -55.74 20250404 480 222.71 20240805 0.00 Y 011080 500 157 억 253957 N N 10763 N 00 N
9 20250429 090255 57 100.00 KOSDAQ 섬유·의류 N N N N N 1698 48 2 2.91 94482367 55690 2.14 1669 1710 1668 2145 1155 1650 1697.00 0.81 0 966 2082 1866 1756 1540 1430 1811 1485 158 495 500 1020 1 1 31541686 536 -12.86 1.76 12 0.18 -132.00 964.00 2874 20250404 -40.92 394 20240805 330.96 2874 -40.92 20250404 591 187.31 20250326 3500 -51.49 20250404 480 253.75 20240805 0.00 Y 011080 500 157 억 253957 N N 10763 N 00 N
10 20250428 160252 57 100.00 KOSDAQ 섬유·의류 N N N N N 1650 -171 5 -9.39 4544300884 2554832 134.54 1964 1972 1646 2365 1275 1821 1778.85 1.21 0 -127492 2001 1910 1799 1708 1597 1855 1653 158 544 500 1120 1 1 31541686 520 -12.50 1.71 12 8.10 -132.00 964.00 2874 20250404 -42.59 394 20240805 318.78 2874 -42.59 20250404 591 179.19 20250326 3500 -52.86 20250404 480 243.75 20240805 0.00 Y 011080 500 157 억 381623 N N 10763 N 00 N
11 20250428 150254 57 100.00 KOSDAQ 섬유·의류 N N N N N 1682 -139 5 -7.63 4309152712 2412810 127.06 1964 1972 1676 2365 1275 1821 1785.95 1.21 0 -124148 2001 1910 1799 1708 1597 1855 1653 158 544 500 1120 1 1 31541686 531 -12.74 1.74 12 7.65 -132.00 964.00 2874 20250404 -41.48 394 20240805 326.90 2874 -41.48 20250404 591 184.60 20250326 3500 -51.94 20250404 480 250.42 20240805 0.00 Y 011080 500 157 억 381623 N N 1936 N 00 N
12 20250428 140253 57 100.00 KOSDAQ 섬유·의류 N N N N N 1693 -128 5 -7.03 3925555735 2185192 115.07 1964 1972 1687 2365 1275 1821 1796.44 1.21 0 -123238 2001 1910 1799 1708 1597 1855 1653 158 544 500 1120 1 1 31541686 534 -12.83 1.76 12 6.93 -132.00 964.00 2874 20250404 -41.09 394 20240805 329.70 2874 -41.09 20250404 591 186.46 20250326 3500 -51.63 20250404 480 252.71 20240805 0.00 Y 011080 500 157 억 381623 N N 1936 N 00 N