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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160241,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2575,-285,5,-9.97,164126787300,57561982,97.09,3170,3500,2055,3715,2005,2860,2851.54,1.12,0,3580,3590,3225,2965,2600,2340,3095,2470,158,855,500,0,5,1,31541686,812,-19.51,2.67,12,182.49,-132.00,964.00,3500,20250404,-26.43,480,20240805,436.46,3500,-26.43,20250404,720,257.64,20250326,3500,-26.43,20250404,480,436.46,20240805,0.00,Y,011080,500,157 억,,352654,N,N,1000,N,02,N
20250404,150242,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2760,-100,5,-3.50,159996715500,55987230,94.43,3170,3500,2055,3715,2005,2860,2857.74,1.12,0,-24314,3590,3225,2965,2600,2340,3095,2470,158,855,500,0,5,1,31541686,871,-20.91,2.86,12,177.50,-132.00,964.00,3500,20250404,-21.14,480,20240805,475.00,3500,-21.14,20250404,720,283.33,20250326,3500,-21.14,20250404,480,475.00,20240805,0.00,Y,011080,500,157 억,,352654,N,N,622,N,02,N
20250404,140243,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2875,15,2,0.52,139061560804,48336525,81.53,3170,3500,2055,3715,2005,2860,2876.95,1.12,0,-22581,3590,3225,2965,2600,2340,3095,2470,158,855,500,0,5,1,31541686,907,-21.78,2.98,12,153.25,-132.00,964.00,3500,20250404,-17.86,480,20240805,498.96,3500,-17.86,20250404,720,299.31,20250326,3500,-17.86,20250404,480,498.96,20240805,0.00,Y,011080,500,157 억,,352654,N,N,622,N,02,N
20250404,130244,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2210,-650,5,-22.73,108551373843,36887464,62.22,3170,3500,2055,3715,2005,2860,2942.77,1.12,0,611030,3590,3225,2965,2600,2340,3095,2470,158,855,500,0,5,1,31541686,697,-16.74,2.29,12,116.95,-132.00,964.00,3500,20250404,-36.86,480,20240805,360.42,3500,-36.86,20250404,720,206.94,20250326,3500,-36.86,20250404,480,360.42,20240805,0.00,Y,011080,500,157 억,,352654,N,N,622,N,02,N
20250404,120242,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2857,-3,5,-0.10,90744779428,29547065,49.84,3170,3500,2055,3715,2005,2860,3071.20,1.12,0,-15459,3590,3225,2965,2600,2340,3095,2470,158,855,500,0,5,1,31541686,901,-21.64,2.96,12,93.68,-132.00,964.00,3500,20250404,-18.37,480,20240805,495.21,3500,-18.37,20250404,720,296.81,20250326,3500,-18.37,20250404,480,495.21,20240805,0.00,Y,011080,500,157 억,,352654,N,N,622,N,02,N
20250404,110242,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3215,355,2,12.41,47396962138,15594345,26.30,3170,3230,2865,3715,2005,2860,3039.38,1.12,0,-6007,3590,3225,2965,2600,2340,3095,2470,158,855,500,0,5,1,31541686,1014,-24.36,3.34,12,49.44,-132.00,964.00,3330,20250403,-3.45,480,20240805,569.79,3330,-3.45,20250403,720,346.53,20250326,3330,-3.45,20250403,480,569.79,20240805,0.00,Y,011080,500,157 억,,352654,N,N,622,N,02,N
20250404,100242,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3015,155,2,5.42,25841363507,8542376,14.41,3170,3180,2900,3715,2005,2860,3025.09,1.12,0,-14275,3590,3225,2965,2600,2340,3095,2470,158,855,500,0,5,1,31541686,951,-22.84,3.13,12,27.08,-132.00,964.00,3330,20250403,-9.46,480,20240805,528.12,3330,-9.46,20250403,720,318.75,20250326,3330,-9.46,20250403,480,528.12,20240805,0.00,Y,011080,500,157 억,,352654,N,N,622,N,02,N
20250404,090243,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3165,305,2,10.66,1546631609,488032,0.82,3170,3180,3160,3715,2005,2860,3169.61,1.12,0,0,3590,3225,2965,2600,2340,3095,2470,158,855,500,0,5,1,31541686,998,-23.98,3.28,12,1.55,-132.00,964.00,3330,20250403,-4.95,480,20240805,559.38,3330,-4.95,20250403,720,339.58,20250326,3330,-4.95,20250403,480,559.38,20240805,0.00,Y,011080,500,157 억,,352654,N,N,622,N,02,N
20250403,160239,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2860,125,2,4.57,179489505618,58364852,108.32,2940,3330,2705,3555,1915,2735,3075.62,2.20,0,-343595,3211,2972,2496,2257,1781,3092,2377,158,820,500,0,5,1,31541686,902,-21.67,2.97,12,185.04,-132.00,964.00,3330,20250403,-14.11,480,20240805,495.83,3330,-14.11,20250403,720,297.22,20250326,3330,-14.11,20250403,480,495.83,20240805,0.00,Y,011080,500,157 억,,695396,N,N,622,N,02,N
20250403,150241,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2890,155,2,5.67,168977419870,54655290,101.43,2940,3330,2705,3555,1915,2735,3091.73,2.20,0,-375182,3211,2972,2496,2257,1781,3092,2377,158,820,500,0,5,1,31541686,912,-21.89,3.00,12,173.28,-132.00,964.00,3330,20250403,-13.21,480,20240805,502.08,3330,-13.21,20250403,720,301.39,20250326,3330,-13.21,20250403,480,502.08,20240805,0.00,Y,011080,500,157 억,,695396,N,N,0,N,02,N
20250403,140240,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2975,240,2,8.78,128396960880,40604528,75.36,2940,3330,2900,3555,1915,2735,3162.19,2.20,0,-367171,3211,2972,2496,2257,1781,3092,2377,158,820,500,0,5,1,31541686,938,-22.54,3.09,12,128.73,-132.00,964.00,3330,20250403,-10.66,480,20240805,519.79,3330,-10.66,20250403,720,313.19,20250326,3330,-10.66,20250403,480,519.79,20240805,0.00,Y,011080,500,157 억,,695396,N,N,0,N,02,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 20250404 160241 53 100.00 KOSDAQ 신고가 섬유·의류 N N N N N 2575 -285 5 -9.97 164126787300 57561982 97.09 3170 3500 2055 3715 2005 2860 2851.54 1.12 0 3580 3590 3225 2965 2600 2340 3095 2470 158 855 500 0 5 1 31541686 812 -19.51 2.67 12 182.49 -132.00 964.00 3500 20250404 -26.43 480 20240805 436.46 3500 -26.43 20250404 720 257.64 20250326 3500 -26.43 20250404 480 436.46 20240805 0.00 Y 011080 500 157 억 352654 N N 1000 N 02 N
3 20250404 150242 53 100.00 KOSDAQ 신고가 섬유·의류 N N N N N 2760 -100 5 -3.50 159996715500 55987230 94.43 3170 3500 2055 3715 2005 2860 2857.74 1.12 0 -24314 3590 3225 2965 2600 2340 3095 2470 158 855 500 0 5 1 31541686 871 -20.91 2.86 12 177.50 -132.00 964.00 3500 20250404 -21.14 480 20240805 475.00 3500 -21.14 20250404 720 283.33 20250326 3500 -21.14 20250404 480 475.00 20240805 0.00 Y 011080 500 157 억 352654 N N 622 N 02 N
4 20250404 140243 53 100.00 KOSDAQ 신고가 섬유·의류 N N N N N 2875 15 2 0.52 139061560804 48336525 81.53 3170 3500 2055 3715 2005 2860 2876.95 1.12 0 -22581 3590 3225 2965 2600 2340 3095 2470 158 855 500 0 5 1 31541686 907 -21.78 2.98 12 153.25 -132.00 964.00 3500 20250404 -17.86 480 20240805 498.96 3500 -17.86 20250404 720 299.31 20250326 3500 -17.86 20250404 480 498.96 20240805 0.00 Y 011080 500 157 억 352654 N N 622 N 02 N
5 20250404 130244 53 100.00 KOSDAQ 신고가 섬유·의류 N N N N N 2210 -650 5 -22.73 108551373843 36887464 62.22 3170 3500 2055 3715 2005 2860 2942.77 1.12 0 611030 3590 3225 2965 2600 2340 3095 2470 158 855 500 0 5 1 31541686 697 -16.74 2.29 12 116.95 -132.00 964.00 3500 20250404 -36.86 480 20240805 360.42 3500 -36.86 20250404 720 206.94 20250326 3500 -36.86 20250404 480 360.42 20240805 0.00 Y 011080 500 157 억 352654 N N 622 N 02 N
6 20250404 120242 53 100.00 KOSDAQ 신고가 섬유·의류 N N N N N 2857 -3 5 -0.10 90744779428 29547065 49.84 3170 3500 2055 3715 2005 2860 3071.20 1.12 0 -15459 3590 3225 2965 2600 2340 3095 2470 158 855 500 0 5 1 31541686 901 -21.64 2.96 12 93.68 -132.00 964.00 3500 20250404 -18.37 480 20240805 495.21 3500 -18.37 20250404 720 296.81 20250326 3500 -18.37 20250404 480 495.21 20240805 0.00 Y 011080 500 157 억 352654 N N 622 N 02 N
7 20250404 110242 53 100.00 KOSDAQ 섬유·의류 N N N N N 3215 355 2 12.41 47396962138 15594345 26.30 3170 3230 2865 3715 2005 2860 3039.38 1.12 0 -6007 3590 3225 2965 2600 2340 3095 2470 158 855 500 0 5 1 31541686 1014 -24.36 3.34 12 49.44 -132.00 964.00 3330 20250403 -3.45 480 20240805 569.79 3330 -3.45 20250403 720 346.53 20250326 3330 -3.45 20250403 480 569.79 20240805 0.00 Y 011080 500 157 억 352654 N N 622 N 02 N
8 20250404 100242 53 100.00 KOSDAQ 섬유·의류 N N N N N 3015 155 2 5.42 25841363507 8542376 14.41 3170 3180 2900 3715 2005 2860 3025.09 1.12 0 -14275 3590 3225 2965 2600 2340 3095 2470 158 855 500 0 5 1 31541686 951 -22.84 3.13 12 27.08 -132.00 964.00 3330 20250403 -9.46 480 20240805 528.12 3330 -9.46 20250403 720 318.75 20250326 3330 -9.46 20250403 480 528.12 20240805 0.00 Y 011080 500 157 억 352654 N N 622 N 02 N
9 20250404 090243 53 100.00 KOSDAQ 섬유·의류 N N N N N 3165 305 2 10.66 1546631609 488032 0.82 3170 3180 3160 3715 2005 2860 3169.61 1.12 0 0 3590 3225 2965 2600 2340 3095 2470 158 855 500 0 5 1 31541686 998 -23.98 3.28 12 1.55 -132.00 964.00 3330 20250403 -4.95 480 20240805 559.38 3330 -4.95 20250403 720 339.58 20250326 3330 -4.95 20250403 480 559.38 20240805 0.00 Y 011080 500 157 억 352654 N N 622 N 02 N
10 20250403 160239 53 100.00 KOSDAQ 신고가 섬유·의류 N N N N N 2860 125 2 4.57 179489505618 58364852 108.32 2940 3330 2705 3555 1915 2735 3075.62 2.20 0 -343595 3211 2972 2496 2257 1781 3092 2377 158 820 500 0 5 1 31541686 902 -21.67 2.97 12 185.04 -132.00 964.00 3330 20250403 -14.11 480 20240805 495.83 3330 -14.11 20250403 720 297.22 20250326 3330 -14.11 20250403 480 495.83 20240805 0.00 Y 011080 500 157 억 695396 N N 622 N 02 N
11 20250403 150241 53 100.00 KOSDAQ 신고가 섬유·의류 N N N N N 2890 155 2 5.67 168977419870 54655290 101.43 2940 3330 2705 3555 1915 2735 3091.73 2.20 0 -375182 3211 2972 2496 2257 1781 3092 2377 158 820 500 0 5 1 31541686 912 -21.89 3.00 12 173.28 -132.00 964.00 3330 20250403 -13.21 480 20240805 502.08 3330 -13.21 20250403 720 301.39 20250326 3330 -13.21 20250403 480 502.08 20240805 0.00 Y 011080 500 157 억 695396 N N 0 N 02 N
12 20250403 140240 53 100.00 KOSDAQ 신고가 섬유·의류 N N N N N 2975 240 2 8.78 128396960880 40604528 75.36 2940 3330 2900 3555 1915 2735 3162.19 2.20 0 -367171 3211 2972 2496 2257 1781 3092 2377 158 820 500 0 5 1 31541686 938 -22.54 3.09 12 128.73 -132.00 964.00 3330 20250403 -10.66 480 20240805 519.79 3330 -10.66 20250403 720 313.19 20250326 3330 -10.66 20250403 480 519.79 20240805 0.00 Y 011080 500 157 억 695396 N N 0 N 02 N