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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160249,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2175,80,2,3.82,16906134007,7686972,81.79,2115,2325,2095,2720,1470,2095,2199.36,1.46,0,-73849,2585,2340,2170,1925,1755,2255,1840,158,625,500,0,5,1,31541686,686,-16.48,2.26,12,24.37,-132.00,964.00,2874,20250404,-24.32,394,20240805,452.03,2874,-24.32,20250404,591,268.02,20250326,3500,-37.86,20250404,480,353.12,20240805,0.00,N,011080,500,157 억,,459934,N,N,12625,N,02,N
20250417,150249,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2165,70,2,3.34,16450472269,7476498,79.55,2115,2325,2095,2720,1470,2095,2200.29,1.46,0,-42257,2585,2340,2170,1925,1755,2255,1840,158,625,500,0,5,1,31541686,683,-16.40,2.25,12,23.70,-132.00,964.00,2874,20250404,-24.67,394,20240805,449.49,2874,-24.67,20250404,591,266.33,20250326,3500,-38.14,20250404,480,351.04,20240805,0.00,N,011080,500,157 억,,459934,N,N,12625,N,02,N
20250417,140250,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2115,20,2,0.95,15702135861,7125754,75.82,2115,2325,2095,2720,1470,2095,2203.58,1.46,0,4748,2585,2340,2170,1925,1755,2255,1840,158,625,500,0,5,1,31541686,667,-16.02,2.19,12,22.59,-132.00,964.00,2874,20250404,-26.41,394,20240805,436.80,2874,-26.41,20250404,591,257.87,20250326,3500,-39.57,20250404,480,340.62,20240805,0.00,N,011080,500,157 억,,459934,N,N,12625,N,02,N
20250417,130250,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2150,55,2,2.63,14980495338,6786969,72.21,2115,2325,2095,2720,1470,2095,2207.24,1.46,0,54906,2585,2340,2170,1925,1755,2255,1840,158,625,500,0,5,1,31541686,678,-16.29,2.23,12,21.52,-132.00,964.00,2874,20250404,-25.19,394,20240805,445.69,2874,-25.19,20250404,591,263.79,20250326,3500,-38.57,20250404,480,347.92,20240805,0.00,N,011080,500,157 억,,459934,N,N,12625,N,02,N
20250417,120249,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2175,80,2,3.82,14253908074,6450642,68.63,2115,2325,2095,2720,1470,2095,2209.69,1.46,0,86161,2585,2340,2170,1925,1755,2255,1840,158,625,500,0,5,1,31541686,686,-16.48,2.26,12,20.45,-132.00,964.00,2874,20250404,-24.32,394,20240805,452.03,2874,-24.32,20250404,591,268.02,20250326,3500,-37.86,20250404,480,353.12,20240805,0.00,N,011080,500,157 억,,459934,N,N,12625,N,02,N
20250417,110249,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2215,120,2,5.73,12867124293,5823439,61.96,2115,2325,2095,2720,1470,2095,2209.54,1.46,0,58486,2585,2340,2170,1925,1755,2255,1840,158,625,500,0,5,1,31541686,699,-16.78,2.30,12,18.46,-132.00,964.00,2874,20250404,-22.93,394,20240805,462.18,2874,-22.93,20250404,591,274.79,20250326,3500,-36.71,20250404,480,361.46,20240805,0.00,N,011080,500,157 억,,459934,N,N,12625,N,02,N
20250417,100249,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2115,20,2,0.95,8198649400,3718530,39.56,2115,2325,2095,2720,1470,2095,2204.81,1.46,0,-100099,2585,2340,2170,1925,1755,2255,1840,158,625,500,0,5,1,31541686,667,-16.02,2.19,12,11.79,-132.00,964.00,2874,20250404,-26.41,394,20240805,436.80,2874,-26.41,20250404,591,257.87,20250326,3500,-39.57,20250404,480,340.62,20240805,0.00,N,011080,500,157 억,,459934,N,N,12625,N,02,N
20250417,090251,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2310,215,2,10.26,2095006183,929030,9.88,2115,2315,2115,2720,1470,2095,2255.05,1.46,0,6005,2585,2340,2170,1925,1755,2255,1840,158,625,500,0,5,1,31541686,729,-17.50,2.40,12,2.95,-132.00,964.00,2874,20250404,-19.62,394,20240805,486.29,2874,-19.62,20250404,591,290.86,20250326,3500,-34.00,20250404,480,381.25,20240805,0.00,N,011080,500,157 억,,459934,N,N,12625,N,02,N
20250416,160247,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2095,-260,5,-11.04,20588772077,9279203,142.46,2205,2415,2000,3060,1650,2355,2218.85,4.08,0,-806640,2595,2474,2234,2113,1873,2535,2174,158,705,500,0,5,1,31541686,661,-15.87,2.17,12,29.42,-132.00,964.00,2874,20250404,-27.11,394,20240805,431.73,2874,-27.11,20250404,591,254.48,20250326,3500,-40.14,20250404,480,336.46,20240805,0.00,Y,011080,500,157 억,,1285409,N,N,12625,N,02,N
20250416,150250,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2070,-285,5,-12.10,20128465402,9057478,139.05,2205,2415,2000,3060,1650,2355,2222.24,4.08,0,-773497,2595,2474,2234,2113,1873,2535,2174,158,705,500,0,5,1,31541686,653,-15.68,2.15,12,28.72,-132.00,964.00,2874,20250404,-27.97,394,20240805,425.38,2874,-27.97,20250404,591,250.25,20250326,3500,-40.86,20250404,480,331.25,20240805,0.00,Y,011080,500,157 억,,1285409,N,N,0,N,02,N
20250416,140249,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2055,-300,5,-12.74,18947795411,8479032,130.17,2205,2415,2030,3060,1650,2355,2234.60,4.08,0,-687610,2595,2474,2234,2113,1873,2535,2174,158,705,500,0,5,1,31541686,648,-15.57,2.13,12,26.88,-132.00,964.00,2874,20250404,-28.50,394,20240805,421.57,2874,-28.50,20250404,591,247.72,20250326,3500,-41.29,20250404,480,328.12,20240805,0.00,Y,011080,500,157 억,,1285409,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 20250417 160249 53 100.00 KOSDAQ 섬유·의류 N N N N N 2175 80 2 3.82 16906134007 7686972 81.79 2115 2325 2095 2720 1470 2095 2199.36 1.46 0 -73849 2585 2340 2170 1925 1755 2255 1840 158 625 500 0 5 1 31541686 686 -16.48 2.26 12 24.37 -132.00 964.00 2874 20250404 -24.32 394 20240805 452.03 2874 -24.32 20250404 591 268.02 20250326 3500 -37.86 20250404 480 353.12 20240805 0.00 N 011080 500 157 억 459934 N N 12625 N 02 N
3 20250417 150249 53 100.00 KOSDAQ 섬유·의류 N N N N N 2165 70 2 3.34 16450472269 7476498 79.55 2115 2325 2095 2720 1470 2095 2200.29 1.46 0 -42257 2585 2340 2170 1925 1755 2255 1840 158 625 500 0 5 1 31541686 683 -16.40 2.25 12 23.70 -132.00 964.00 2874 20250404 -24.67 394 20240805 449.49 2874 -24.67 20250404 591 266.33 20250326 3500 -38.14 20250404 480 351.04 20240805 0.00 N 011080 500 157 억 459934 N N 12625 N 02 N
4 20250417 140250 53 100.00 KOSDAQ 섬유·의류 N N N N N 2115 20 2 0.95 15702135861 7125754 75.82 2115 2325 2095 2720 1470 2095 2203.58 1.46 0 4748 2585 2340 2170 1925 1755 2255 1840 158 625 500 0 5 1 31541686 667 -16.02 2.19 12 22.59 -132.00 964.00 2874 20250404 -26.41 394 20240805 436.80 2874 -26.41 20250404 591 257.87 20250326 3500 -39.57 20250404 480 340.62 20240805 0.00 N 011080 500 157 억 459934 N N 12625 N 02 N
5 20250417 130250 53 100.00 KOSDAQ 섬유·의류 N N N N N 2150 55 2 2.63 14980495338 6786969 72.21 2115 2325 2095 2720 1470 2095 2207.24 1.46 0 54906 2585 2340 2170 1925 1755 2255 1840 158 625 500 0 5 1 31541686 678 -16.29 2.23 12 21.52 -132.00 964.00 2874 20250404 -25.19 394 20240805 445.69 2874 -25.19 20250404 591 263.79 20250326 3500 -38.57 20250404 480 347.92 20240805 0.00 N 011080 500 157 억 459934 N N 12625 N 02 N
6 20250417 120249 53 100.00 KOSDAQ 섬유·의류 N N N N N 2175 80 2 3.82 14253908074 6450642 68.63 2115 2325 2095 2720 1470 2095 2209.69 1.46 0 86161 2585 2340 2170 1925 1755 2255 1840 158 625 500 0 5 1 31541686 686 -16.48 2.26 12 20.45 -132.00 964.00 2874 20250404 -24.32 394 20240805 452.03 2874 -24.32 20250404 591 268.02 20250326 3500 -37.86 20250404 480 353.12 20240805 0.00 N 011080 500 157 억 459934 N N 12625 N 02 N
7 20250417 110249 53 100.00 KOSDAQ 섬유·의류 N N N N N 2215 120 2 5.73 12867124293 5823439 61.96 2115 2325 2095 2720 1470 2095 2209.54 1.46 0 58486 2585 2340 2170 1925 1755 2255 1840 158 625 500 0 5 1 31541686 699 -16.78 2.30 12 18.46 -132.00 964.00 2874 20250404 -22.93 394 20240805 462.18 2874 -22.93 20250404 591 274.79 20250326 3500 -36.71 20250404 480 361.46 20240805 0.00 N 011080 500 157 억 459934 N N 12625 N 02 N
8 20250417 100249 53 100.00 KOSDAQ 섬유·의류 N N N N N 2115 20 2 0.95 8198649400 3718530 39.56 2115 2325 2095 2720 1470 2095 2204.81 1.46 0 -100099 2585 2340 2170 1925 1755 2255 1840 158 625 500 0 5 1 31541686 667 -16.02 2.19 12 11.79 -132.00 964.00 2874 20250404 -26.41 394 20240805 436.80 2874 -26.41 20250404 591 257.87 20250326 3500 -39.57 20250404 480 340.62 20240805 0.00 N 011080 500 157 억 459934 N N 12625 N 02 N
9 20250417 090251 53 100.00 KOSDAQ 섬유·의류 N N N N N 2310 215 2 10.26 2095006183 929030 9.88 2115 2315 2115 2720 1470 2095 2255.05 1.46 0 6005 2585 2340 2170 1925 1755 2255 1840 158 625 500 0 5 1 31541686 729 -17.50 2.40 12 2.95 -132.00 964.00 2874 20250404 -19.62 394 20240805 486.29 2874 -19.62 20250404 591 290.86 20250326 3500 -34.00 20250404 480 381.25 20240805 0.00 N 011080 500 157 억 459934 N N 12625 N 02 N
10 20250416 160247 53 100.00 KOSDAQ 섬유·의류 N N N N N 2095 -260 5 -11.04 20588772077 9279203 142.46 2205 2415 2000 3060 1650 2355 2218.85 4.08 0 -806640 2595 2474 2234 2113 1873 2535 2174 158 705 500 0 5 1 31541686 661 -15.87 2.17 12 29.42 -132.00 964.00 2874 20250404 -27.11 394 20240805 431.73 2874 -27.11 20250404 591 254.48 20250326 3500 -40.14 20250404 480 336.46 20240805 0.00 Y 011080 500 157 억 1285409 N N 12625 N 02 N
11 20250416 150250 53 100.00 KOSDAQ 섬유·의류 N N N N N 2070 -285 5 -12.10 20128465402 9057478 139.05 2205 2415 2000 3060 1650 2355 2222.24 4.08 0 -773497 2595 2474 2234 2113 1873 2535 2174 158 705 500 0 5 1 31541686 653 -15.68 2.15 12 28.72 -132.00 964.00 2874 20250404 -27.97 394 20240805 425.38 2874 -27.97 20250404 591 250.25 20250326 3500 -40.86 20250404 480 331.25 20240805 0.00 Y 011080 500 157 억 1285409 N N 0 N 02 N
12 20250416 140249 53 100.00 KOSDAQ 섬유·의류 N N N N N 2055 -300 5 -12.74 18947795411 8479032 130.17 2205 2415 2030 3060 1650 2355 2234.60 4.08 0 -687610 2595 2474 2234 2113 1873 2535 2174 158 705 500 0 5 1 31541686 648 -15.57 2.13 12 26.88 -132.00 964.00 2874 20250404 -28.50 394 20240805 421.57 2874 -28.50 20250404 591 247.72 20250326 3500 -41.29 20250404 480 328.12 20240805 0.00 Y 011080 500 157 억 1285409 N N 0 N 02 N