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
318160/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
20250404,161030,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4480,-50,5,-1.10,206213825,45660,100.63,4515,4615,4480,5880,3175,4530,4516.29,1.74,0,1287,4770,4650,4520,4400,4270,4710,4460,46,1350,500,3080,5,1,9260901,415,9.47,0.84,12,0.49,473.00,5317.00,4780,20240510,-6.28,2875,20241209,55.83,4655,-3.76,20250324,3100,44.52,20250102,4780,-6.28,20240510,2875,55.83,20241209,1.57,Y,318160,500,46 억,,161512,N,N,12,N,00,N
20250404,151040,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4485,-45,5,-0.99,186970660,41370,91.17,4515,4615,4480,5880,3175,4530,4519.47,1.74,0,828,4770,4650,4520,4400,4270,4710,4460,46,1350,500,3080,5,1,9260901,415,9.48,0.84,12,0.45,473.00,5317.00,4780,20240510,-6.17,2875,20241209,56.00,4655,-3.65,20250324,3100,44.68,20250102,4780,-6.17,20240510,2875,56.00,20241209,1.57,Y,318160,500,46 억,,161512,N,N,0,N,00,N
20250404,141042,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4515,-15,5,-0.33,171992390,38032,83.82,4515,4615,4480,5880,3175,4530,4522.31,1.74,0,268,4770,4650,4520,4400,4270,4710,4460,46,1350,500,3080,5,1,9260901,418,9.55,0.85,12,0.41,473.00,5317.00,4780,20240510,-5.54,2875,20241209,57.04,4655,-3.01,20250324,3100,45.65,20250102,4780,-5.54,20240510,2875,57.04,20241209,1.57,Y,318160,500,46 억,,161512,N,N,0,N,00,N
20250404,131039,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4520,-10,5,-0.22,162440145,35904,79.13,4515,4615,4490,5880,3175,4530,4524.29,1.74,0,-40,4770,4650,4520,4400,4270,4710,4460,46,1350,500,3080,5,1,9260901,419,9.56,0.85,12,0.39,473.00,5317.00,4780,20240510,-5.44,2875,20241209,57.22,4655,-2.90,20250324,3100,45.81,20250102,4780,-5.44,20240510,2875,57.22,20241209,1.57,Y,318160,500,46 억,,161512,N,N,0,N,00,N
20250404,121033,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4535,5,2,0.11,137558320,30377,66.95,4515,4615,4490,5880,3175,4530,4528.37,1.74,0,342,4770,4650,4520,4400,4270,4710,4460,46,1350,500,3080,5,1,9260901,420,9.59,0.85,12,0.33,473.00,5317.00,4780,20240510,-5.13,2875,20241209,57.74,4655,-2.58,20250324,3100,46.29,20250102,4780,-5.13,20240510,2875,57.74,20241209,1.57,Y,318160,500,46 억,,161512,N,N,0,N,00,N
20250404,111038,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4560,30,2,0.66,72652760,16040,35.35,4515,4615,4500,5880,3175,4530,4529.47,1.74,0,304,4770,4650,4520,4400,4270,4710,4460,46,1350,500,3080,5,1,9260901,422,9.64,0.86,12,0.17,473.00,5317.00,4780,20240510,-4.60,2875,20241209,58.61,4655,-2.04,20250324,3100,47.10,20250102,4780,-4.60,20240510,2875,58.61,20241209,1.57,Y,318160,500,46 억,,161512,N,N,0,N,00,N
20250404,101038,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4565,35,2,0.77,60601630,13390,29.51,4515,4615,4500,5880,3175,4530,4525.89,1.74,0,-6,4770,4650,4520,4400,4270,4710,4460,46,1350,500,3080,5,1,9260901,423,9.65,0.86,12,0.14,473.00,5317.00,4780,20240510,-4.50,2875,20241209,58.78,4655,-1.93,20250324,3100,47.26,20250102,4780,-4.50,20240510,2875,58.78,20241209,1.57,Y,318160,500,46 억,,161512,N,N,0,N,00,N
20250404,091043,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4530,0,3,0.00,36457685,8094,17.84,4515,4535,4500,5880,3175,4530,4504.29,1.74,0,-1041,4770,4650,4520,4400,4270,4710,4460,46,1350,500,3080,5,1,9260901,420,9.58,0.85,12,0.09,473.00,5317.00,4780,20240510,-5.23,2875,20241209,57.57,4655,-2.69,20250324,3100,46.13,20250102,4780,-5.23,20240510,2875,57.57,20241209,1.57,Y,318160,500,46 억,,161512,N,N,0,N,00,N
20250403,161020,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4530,90,2,2.03,204048420,45374,166.00,4425,4640,4390,5770,3110,4440,4497.03,1.81,0,-5997,4580,4510,4400,4330,4220,4545,4365,46,1330,500,3010,5,1,9260901,420,9.58,0.85,12,0.49,473.00,5317.00,4780,20240510,-5.23,2875,20241209,57.57,4655,-2.69,20250324,3100,46.13,20250102,4780,-5.23,20240510,2875,57.57,20241209,1.60,Y,318160,500,46 억,,167619,N,N,0,N,00,N
20250403,151029,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4520,80,2,1.80,202834505,45106,165.02,4425,4640,4390,5770,3110,4440,4496.84,1.81,0,-5997,4580,4510,4400,4330,4220,4545,4365,46,1330,500,3010,5,1,9260901,419,9.56,0.85,12,0.49,473.00,5317.00,4780,20240510,-5.44,2875,20241209,57.22,4655,-2.90,20250324,3100,45.81,20250102,4780,-5.44,20240510,2875,57.22,20241209,1.60,Y,318160,500,46 억,,167619,N,N,0,N,00,N
20250403,141027,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4490,50,2,1.13,176132145,39131,143.16,4425,4640,4390,5770,3110,4440,4501.09,1.81,0,-4371,4580,4510,4400,4330,4220,4545,4365,46,1330,500,3010,5,1,9260901,416,9.49,0.84,12,0.42,473.00,5317.00,4780,20240510,-6.07,2875,20241209,56.17,4655,-3.54,20250324,3100,44.84,20250102,4780,-6.07,20240510,2875,56.17,20241209,1.60,Y,318160,500,46 억,,167619,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 20250404 161030 57 100.00 KOSDAQ 섬유·의류 N N N N N 4480 -50 5 -1.10 206213825 45660 100.63 4515 4615 4480 5880 3175 4530 4516.29 1.74 0 1287 4770 4650 4520 4400 4270 4710 4460 46 1350 500 3080 5 1 9260901 415 9.47 0.84 12 0.49 473.00 5317.00 4780 20240510 -6.28 2875 20241209 55.83 4655 -3.76 20250324 3100 44.52 20250102 4780 -6.28 20240510 2875 55.83 20241209 1.57 Y 318160 500 46 억 161512 N N 12 N 00 N
3 20250404 151040 57 100.00 KOSDAQ 섬유·의류 N N N N N 4485 -45 5 -0.99 186970660 41370 91.17 4515 4615 4480 5880 3175 4530 4519.47 1.74 0 828 4770 4650 4520 4400 4270 4710 4460 46 1350 500 3080 5 1 9260901 415 9.48 0.84 12 0.45 473.00 5317.00 4780 20240510 -6.17 2875 20241209 56.00 4655 -3.65 20250324 3100 44.68 20250102 4780 -6.17 20240510 2875 56.00 20241209 1.57 Y 318160 500 46 억 161512 N N 0 N 00 N
4 20250404 141042 57 100.00 KOSDAQ 섬유·의류 N N N N N 4515 -15 5 -0.33 171992390 38032 83.82 4515 4615 4480 5880 3175 4530 4522.31 1.74 0 268 4770 4650 4520 4400 4270 4710 4460 46 1350 500 3080 5 1 9260901 418 9.55 0.85 12 0.41 473.00 5317.00 4780 20240510 -5.54 2875 20241209 57.04 4655 -3.01 20250324 3100 45.65 20250102 4780 -5.54 20240510 2875 57.04 20241209 1.57 Y 318160 500 46 억 161512 N N 0 N 00 N
5 20250404 131039 57 100.00 KOSDAQ 섬유·의류 N N N N N 4520 -10 5 -0.22 162440145 35904 79.13 4515 4615 4490 5880 3175 4530 4524.29 1.74 0 -40 4770 4650 4520 4400 4270 4710 4460 46 1350 500 3080 5 1 9260901 419 9.56 0.85 12 0.39 473.00 5317.00 4780 20240510 -5.44 2875 20241209 57.22 4655 -2.90 20250324 3100 45.81 20250102 4780 -5.44 20240510 2875 57.22 20241209 1.57 Y 318160 500 46 억 161512 N N 0 N 00 N
6 20250404 121033 57 100.00 KOSDAQ 섬유·의류 N N N N N 4535 5 2 0.11 137558320 30377 66.95 4515 4615 4490 5880 3175 4530 4528.37 1.74 0 342 4770 4650 4520 4400 4270 4710 4460 46 1350 500 3080 5 1 9260901 420 9.59 0.85 12 0.33 473.00 5317.00 4780 20240510 -5.13 2875 20241209 57.74 4655 -2.58 20250324 3100 46.29 20250102 4780 -5.13 20240510 2875 57.74 20241209 1.57 Y 318160 500 46 억 161512 N N 0 N 00 N
7 20250404 111038 57 100.00 KOSDAQ 섬유·의류 N N N N N 4560 30 2 0.66 72652760 16040 35.35 4515 4615 4500 5880 3175 4530 4529.47 1.74 0 304 4770 4650 4520 4400 4270 4710 4460 46 1350 500 3080 5 1 9260901 422 9.64 0.86 12 0.17 473.00 5317.00 4780 20240510 -4.60 2875 20241209 58.61 4655 -2.04 20250324 3100 47.10 20250102 4780 -4.60 20240510 2875 58.61 20241209 1.57 Y 318160 500 46 억 161512 N N 0 N 00 N
8 20250404 101038 57 100.00 KOSDAQ 섬유·의류 N N N N N 4565 35 2 0.77 60601630 13390 29.51 4515 4615 4500 5880 3175 4530 4525.89 1.74 0 -6 4770 4650 4520 4400 4270 4710 4460 46 1350 500 3080 5 1 9260901 423 9.65 0.86 12 0.14 473.00 5317.00 4780 20240510 -4.50 2875 20241209 58.78 4655 -1.93 20250324 3100 47.26 20250102 4780 -4.50 20240510 2875 58.78 20241209 1.57 Y 318160 500 46 억 161512 N N 0 N 00 N
9 20250404 091043 57 100.00 KOSDAQ 섬유·의류 N N N N N 4530 0 3 0.00 36457685 8094 17.84 4515 4535 4500 5880 3175 4530 4504.29 1.74 0 -1041 4770 4650 4520 4400 4270 4710 4460 46 1350 500 3080 5 1 9260901 420 9.58 0.85 12 0.09 473.00 5317.00 4780 20240510 -5.23 2875 20241209 57.57 4655 -2.69 20250324 3100 46.13 20250102 4780 -5.23 20240510 2875 57.57 20241209 1.57 Y 318160 500 46 억 161512 N N 0 N 00 N
10 20250403 161020 57 100.00 KOSDAQ 섬유·의류 N N N N N 4530 90 2 2.03 204048420 45374 166.00 4425 4640 4390 5770 3110 4440 4497.03 1.81 0 -5997 4580 4510 4400 4330 4220 4545 4365 46 1330 500 3010 5 1 9260901 420 9.58 0.85 12 0.49 473.00 5317.00 4780 20240510 -5.23 2875 20241209 57.57 4655 -2.69 20250324 3100 46.13 20250102 4780 -5.23 20240510 2875 57.57 20241209 1.60 Y 318160 500 46 억 167619 N N 0 N 00 N
11 20250403 151029 57 100.00 KOSDAQ 섬유·의류 N N N N N 4520 80 2 1.80 202834505 45106 165.02 4425 4640 4390 5770 3110 4440 4496.84 1.81 0 -5997 4580 4510 4400 4330 4220 4545 4365 46 1330 500 3010 5 1 9260901 419 9.56 0.85 12 0.49 473.00 5317.00 4780 20240510 -5.44 2875 20241209 57.22 4655 -2.90 20250324 3100 45.81 20250102 4780 -5.44 20240510 2875 57.22 20241209 1.60 Y 318160 500 46 억 167619 N N 0 N 00 N
12 20250403 141027 57 100.00 KOSDAQ 섬유·의류 N N N N N 4490 50 2 1.13 176132145 39131 143.16 4425 4640 4390 5770 3110 4440 4501.09 1.81 0 -4371 4580 4510 4400 4330 4220 4545 4365 46 1330 500 3010 5 1 9260901 416 9.49 0.84 12 0.42 473.00 5317.00 4780 20240510 -6.07 2875 20241209 56.17 4655 -3.54 20250324 3100 44.84 20250102 4780 -6.07 20240510 2875 56.17 20241209 1.60 Y 318160 500 46 억 167619 N N 0 N 00 N