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
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
20250414,160246,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,-150,5,-6.36,9695264362,4264988,93.87,2300,2430,2160,3065,1655,2360,2273.27,4.32,0,-22553,2563,2461,2298,2196,2033,2512,2247,158,705,500,0,5,1,31541686,697,-16.74,2.29,12,13.52,-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,,1363367,N,N,5261,N,02,N
20250414,150247,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2220,-140,5,-5.93,9254597377,4065850,89.49,2300,2430,2160,3065,1655,2360,2276.17,4.32,0,-297,2563,2461,2298,2196,2033,2512,2247,158,705,500,0,5,1,31541686,700,-16.82,2.30,12,12.89,-132.00,964.00,3500,20250404,-36.57,480,20240805,362.50,3500,-36.57,20250404,720,208.33,20250326,3500,-36.57,20250404,480,362.50,20240805,0.00,Y,011080,500,157 억,,1363367,N,N,5261,N,02,N
20250414,140247,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,-150,5,-6.36,8572382880,3758483,82.73,2300,2430,2160,3065,1655,2360,2280.81,4.32,0,14117,2563,2461,2298,2196,2033,2512,2247,158,705,500,0,5,1,31541686,697,-16.74,2.29,12,11.92,-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,,1363367,N,N,5261,N,02,N
20250414,130247,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2260,-100,5,-4.24,7858182027,3438961,75.69,2300,2430,2160,3065,1655,2360,2285.04,4.32,0,38616,2563,2461,2298,2196,2033,2512,2247,158,705,500,0,5,1,31541686,713,-17.12,2.34,12,10.90,-132.00,964.00,3500,20250404,-35.43,480,20240805,370.83,3500,-35.43,20250404,720,213.89,20250326,3500,-35.43,20250404,480,370.83,20240805,0.00,Y,011080,500,157 억,,1363367,N,N,5261,N,02,N
20250414,120248,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2250,-110,5,-4.66,7430915469,3249842,71.53,2300,2430,2160,3065,1655,2360,2286.54,4.32,0,24547,2563,2461,2298,2196,2033,2512,2247,158,705,500,0,5,1,31541686,710,-17.05,2.33,12,10.30,-132.00,964.00,3500,20250404,-35.71,480,20240805,368.75,3500,-35.71,20250404,720,212.50,20250326,3500,-35.71,20250404,480,368.75,20240805,0.00,Y,011080,500,157 억,,1363367,N,N,5261,N,02,N
20250414,110246,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2240,-120,5,-5.08,6850707280,2992754,65.87,2300,2430,2160,3065,1655,2360,2289.09,4.32,0,-26891,2563,2461,2298,2196,2033,2512,2247,158,705,500,0,5,1,31541686,707,-16.97,2.32,12,9.49,-132.00,964.00,3500,20250404,-36.00,480,20240805,366.67,3500,-36.00,20250404,720,211.11,20250326,3500,-36.00,20250404,480,366.67,20240805,0.00,Y,011080,500,157 억,,1363367,N,N,5261,N,02,N
20250414,100247,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2305,-55,5,-2.33,5800556714,2532539,55.74,2300,2430,2160,3065,1655,2360,2290.41,4.32,0,-32082,2563,2461,2298,2196,2033,2512,2247,158,705,500,0,5,1,31541686,727,-17.46,2.39,12,8.03,-132.00,964.00,3500,20250404,-34.14,480,20240805,380.21,3500,-34.14,20250404,720,220.14,20250326,3500,-34.14,20250404,480,380.21,20240805,0.00,Y,011080,500,157 억,,1363367,N,N,5261,N,02,N
20250414,090248,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2220,-140,5,-5.93,561038651,249779,5.50,2300,2300,2200,3065,1655,2360,2246.05,4.32,0,-1573,2563,2461,2298,2196,2033,2512,2247,158,705,500,0,5,1,31541686,700,-16.82,2.30,12,0.79,-132.00,964.00,3500,20250404,-36.57,480,20240805,362.50,3500,-36.57,20250404,720,208.33,20250326,3500,-36.57,20250404,480,362.50,20240805,0.00,Y,011080,500,157 억,,1363367,N,N,5261,N,02,N
20250411,160245,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2360,105,2,4.66,10092295106,4450316,68.26,2280,2400,2135,2930,1580,2255,2267.41,2.92,0,447450,2681,2467,2341,2127,2001,2405,2065,158,675,500,0,5,1,31541686,744,-17.88,2.45,12,14.11,-132.00,964.00,3500,20250404,-32.57,480,20240805,391.67,3500,-32.57,20250404,720,227.78,20250326,3500,-32.57,20250404,480,391.67,20240805,0.00,Y,011080,500,157 억,,922452,N,N,5261,N,02,N
20250411,150247,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2330,75,2,3.33,8564369056,3805316,58.37,2280,2385,2135,2930,1580,2255,2250.63,2.92,0,512552,2681,2467,2341,2127,2001,2405,2065,158,675,500,0,5,1,31541686,735,-17.65,2.42,12,12.06,-132.00,964.00,3500,20250404,-33.43,480,20240805,385.42,3500,-33.43,20250404,720,223.61,20250326,3500,-33.43,20250404,480,385.42,20240805,0.00,Y,011080,500,157 억,,922452,N,N,112,N,02,N
20250411,140247,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2290,35,2,1.55,6817515599,3053502,46.84,2280,2340,2135,2930,1580,2255,2232.69,2.92,0,495913,2681,2467,2341,2127,2001,2405,2065,158,675,500,0,5,1,31541686,722,-17.35,2.38,12,9.68,-132.00,964.00,3500,20250404,-34.57,480,20240805,377.08,3500,-34.57,20250404,720,218.06,20250326,3500,-34.57,20250404,480,377.08,20240805,0.00,Y,011080,500,157 억,,922452,N,N,112,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 20250414 160246 53 100.00 KOSDAQ 섬유·의류 N N N N N 2210 -150 5 -6.36 9695264362 4264988 93.87 2300 2430 2160 3065 1655 2360 2273.27 4.32 0 -22553 2563 2461 2298 2196 2033 2512 2247 158 705 500 0 5 1 31541686 697 -16.74 2.29 12 13.52 -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 1363367 N N 5261 N 02 N
3 20250414 150247 53 100.00 KOSDAQ 섬유·의류 N N N N N 2220 -140 5 -5.93 9254597377 4065850 89.49 2300 2430 2160 3065 1655 2360 2276.17 4.32 0 -297 2563 2461 2298 2196 2033 2512 2247 158 705 500 0 5 1 31541686 700 -16.82 2.30 12 12.89 -132.00 964.00 3500 20250404 -36.57 480 20240805 362.50 3500 -36.57 20250404 720 208.33 20250326 3500 -36.57 20250404 480 362.50 20240805 0.00 Y 011080 500 157 억 1363367 N N 5261 N 02 N
4 20250414 140247 53 100.00 KOSDAQ 섬유·의류 N N N N N 2210 -150 5 -6.36 8572382880 3758483 82.73 2300 2430 2160 3065 1655 2360 2280.81 4.32 0 14117 2563 2461 2298 2196 2033 2512 2247 158 705 500 0 5 1 31541686 697 -16.74 2.29 12 11.92 -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 1363367 N N 5261 N 02 N
5 20250414 130247 53 100.00 KOSDAQ 섬유·의류 N N N N N 2260 -100 5 -4.24 7858182027 3438961 75.69 2300 2430 2160 3065 1655 2360 2285.04 4.32 0 38616 2563 2461 2298 2196 2033 2512 2247 158 705 500 0 5 1 31541686 713 -17.12 2.34 12 10.90 -132.00 964.00 3500 20250404 -35.43 480 20240805 370.83 3500 -35.43 20250404 720 213.89 20250326 3500 -35.43 20250404 480 370.83 20240805 0.00 Y 011080 500 157 억 1363367 N N 5261 N 02 N
6 20250414 120248 53 100.00 KOSDAQ 섬유·의류 N N N N N 2250 -110 5 -4.66 7430915469 3249842 71.53 2300 2430 2160 3065 1655 2360 2286.54 4.32 0 24547 2563 2461 2298 2196 2033 2512 2247 158 705 500 0 5 1 31541686 710 -17.05 2.33 12 10.30 -132.00 964.00 3500 20250404 -35.71 480 20240805 368.75 3500 -35.71 20250404 720 212.50 20250326 3500 -35.71 20250404 480 368.75 20240805 0.00 Y 011080 500 157 억 1363367 N N 5261 N 02 N
7 20250414 110246 53 100.00 KOSDAQ 섬유·의류 N N N N N 2240 -120 5 -5.08 6850707280 2992754 65.87 2300 2430 2160 3065 1655 2360 2289.09 4.32 0 -26891 2563 2461 2298 2196 2033 2512 2247 158 705 500 0 5 1 31541686 707 -16.97 2.32 12 9.49 -132.00 964.00 3500 20250404 -36.00 480 20240805 366.67 3500 -36.00 20250404 720 211.11 20250326 3500 -36.00 20250404 480 366.67 20240805 0.00 Y 011080 500 157 억 1363367 N N 5261 N 02 N
8 20250414 100247 53 100.00 KOSDAQ 섬유·의류 N N N N N 2305 -55 5 -2.33 5800556714 2532539 55.74 2300 2430 2160 3065 1655 2360 2290.41 4.32 0 -32082 2563 2461 2298 2196 2033 2512 2247 158 705 500 0 5 1 31541686 727 -17.46 2.39 12 8.03 -132.00 964.00 3500 20250404 -34.14 480 20240805 380.21 3500 -34.14 20250404 720 220.14 20250326 3500 -34.14 20250404 480 380.21 20240805 0.00 Y 011080 500 157 억 1363367 N N 5261 N 02 N
9 20250414 090248 53 100.00 KOSDAQ 섬유·의류 N N N N N 2220 -140 5 -5.93 561038651 249779 5.50 2300 2300 2200 3065 1655 2360 2246.05 4.32 0 -1573 2563 2461 2298 2196 2033 2512 2247 158 705 500 0 5 1 31541686 700 -16.82 2.30 12 0.79 -132.00 964.00 3500 20250404 -36.57 480 20240805 362.50 3500 -36.57 20250404 720 208.33 20250326 3500 -36.57 20250404 480 362.50 20240805 0.00 Y 011080 500 157 억 1363367 N N 5261 N 02 N
10 20250411 160245 53 100.00 KOSDAQ 섬유·의류 N N N N N 2360 105 2 4.66 10092295106 4450316 68.26 2280 2400 2135 2930 1580 2255 2267.41 2.92 0 447450 2681 2467 2341 2127 2001 2405 2065 158 675 500 0 5 1 31541686 744 -17.88 2.45 12 14.11 -132.00 964.00 3500 20250404 -32.57 480 20240805 391.67 3500 -32.57 20250404 720 227.78 20250326 3500 -32.57 20250404 480 391.67 20240805 0.00 Y 011080 500 157 억 922452 N N 5261 N 02 N
11 20250411 150247 53 100.00 KOSDAQ 섬유·의류 N N N N N 2330 75 2 3.33 8564369056 3805316 58.37 2280 2385 2135 2930 1580 2255 2250.63 2.92 0 512552 2681 2467 2341 2127 2001 2405 2065 158 675 500 0 5 1 31541686 735 -17.65 2.42 12 12.06 -132.00 964.00 3500 20250404 -33.43 480 20240805 385.42 3500 -33.43 20250404 720 223.61 20250326 3500 -33.43 20250404 480 385.42 20240805 0.00 Y 011080 500 157 억 922452 N N 112 N 02 N
12 20250411 140247 53 100.00 KOSDAQ 섬유·의류 N N N N N 2290 35 2 1.55 6817515599 3053502 46.84 2280 2340 2135 2930 1580 2255 2232.69 2.92 0 495913 2681 2467 2341 2127 2001 2405 2065 158 675 500 0 5 1 31541686 722 -17.35 2.38 12 9.68 -132.00 964.00 3500 20250404 -34.57 480 20240805 377.08 3500 -34.57 20250404 720 218.06 20250326 3500 -34.57 20250404 480 377.08 20240805 0.00 Y 011080 500 157 억 922452 N N 112 N 02 N