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
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
20250414,161059,54,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,5380,50,2,0.94,602506530,116683,55.85,5280,5440,5000,6920,3740,5330,5163.62,2.23,0,5284,5870,5600,5160,4890,4450,5735,5025,46,1590,500,3620,10,1,9260901,498,11.37,1.01,12,1.26,473.00,5317.00,5440,20250414,-1.10,2875,20241209,87.13,5440,-1.10,20250414,3100,73.55,20250102,5440,-1.10,20250414,2875,87.13,20241209,1.43,Y,318160,500,46 억,,206241,N,N,0,N,01,N
20250414,151108,54,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,5390,60,2,1.13,599418920,116110,55.58,5280,5440,5000,6920,3740,5330,5162.51,2.23,0,5115,5870,5600,5160,4890,4450,5735,5025,46,1590,500,3620,10,1,9260901,499,11.40,1.01,12,1.25,473.00,5317.00,5440,20250414,-0.92,2875,20241209,87.48,5440,-0.92,20250414,3100,73.87,20250102,5440,-0.92,20250414,2875,87.48,20241209,1.43,Y,318160,500,46 억,,206241,N,N,0,N,01,N
20250414,141108,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5320,-10,5,-0.19,549079875,106775,51.11,5280,5380,5000,6920,3740,5330,5142.40,2.23,0,4223,5870,5600,5160,4890,4450,5735,5025,46,1590,500,3620,10,1,9260901,493,11.25,1.00,12,1.15,473.00,5317.00,5430,20250411,-2.03,2875,20241209,85.04,5430,-2.03,20250411,3100,71.61,20250102,5430,-2.03,20250411,2875,85.04,20241209,1.43,Y,318160,500,46 억,,206241,N,N,0,N,01,N
20250414,131105,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5240,-90,5,-1.69,491409975,95904,45.91,5280,5280,5000,6920,3740,5330,5123.98,2.23,0,4046,5870,5600,5160,4890,4450,5735,5025,46,1590,500,3620,10,1,9260901,485,11.08,0.99,12,1.04,473.00,5317.00,5430,20250411,-3.50,2875,20241209,82.26,5430,-3.50,20250411,3100,69.03,20250102,5430,-3.50,20250411,2875,82.26,20241209,1.43,Y,318160,500,46 억,,206241,N,N,0,N,01,N
20250414,121108,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5230,-100,5,-1.88,438798495,85720,41.03,5280,5280,5000,6920,3740,5330,5118.97,2.23,0,3758,5870,5600,5160,4890,4450,5735,5025,46,1590,500,3620,10,1,9260901,484,11.06,0.98,12,0.93,473.00,5317.00,5430,20250411,-3.68,2875,20241209,81.91,5430,-3.68,20250411,3100,68.71,20250102,5430,-3.68,20250411,2875,81.91,20241209,1.43,Y,318160,500,46 억,,206241,N,N,0,N,01,N
20250414,111102,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5150,-180,5,-3.38,380514175,74412,35.62,5280,5280,5000,6920,3740,5330,5113.61,2.23,0,756,5870,5600,5160,4890,4450,5735,5025,46,1590,500,3620,10,1,9260901,477,10.89,0.97,12,0.80,473.00,5317.00,5430,20250411,-5.16,2875,20241209,79.13,5430,-5.16,20250411,3100,66.13,20250102,5430,-5.16,20250411,2875,79.13,20241209,1.43,Y,318160,500,46 억,,206241,N,N,0,N,01,N
20250414,101104,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5100,-230,5,-4.32,199638145,38685,18.52,5280,5280,5010,6920,3740,5330,5160.60,2.23,0,2162,5870,5600,5160,4890,4450,5735,5025,46,1590,500,3620,10,1,9260901,472,10.78,0.96,12,0.42,473.00,5317.00,5430,20250411,-6.08,2875,20241209,77.39,5430,-6.08,20250411,3100,64.52,20250102,5430,-6.08,20250411,2875,77.39,20241209,1.43,Y,318160,500,46 억,,206241,N,N,0,N,01,N
20250414,091106,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5160,-170,5,-3.19,133076940,25701,12.30,5280,5280,5010,6920,3740,5330,5177.88,2.23,0,5949,5870,5600,5160,4890,4450,5735,5025,46,1590,500,3620,10,1,9260901,478,10.91,0.97,12,0.28,473.00,5317.00,5430,20250411,-4.97,2875,20241209,79.48,5430,-4.97,20250411,3100,66.45,20250102,5430,-4.97,20250411,2875,79.48,20241209,1.43,Y,318160,500,46 억,,206241,N,N,0,N,01,N
20250411,161054,57,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,5330,545,2,11.39,1067952280,208196,427.22,4765,5430,4720,6220,3350,4785,5129.50,2.07,0,15111,4981,4882,4691,4592,4401,4932,4642,46,1435,500,3250,10,1,9260901,494,11.27,1.00,12,2.25,473.00,5317.00,5430,20250411,-1.84,2875,20241209,85.39,5430,-1.84,20250411,3100,71.94,20250102,5430,-1.84,20250411,2875,85.39,20241209,1.48,Y,318160,500,46 억,,191372,N,N,0,N,00,N
20250411,151104,57,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,5340,555,2,11.60,991767260,193901,397.88,4765,5430,4720,6220,3350,4785,5114.81,2.07,0,14935,4981,4882,4691,4592,4401,4932,4642,46,1435,500,3250,10,1,9260901,495,11.29,1.00,12,2.09,473.00,5317.00,5430,20250411,-1.66,2875,20241209,85.74,5430,-1.66,20250411,3100,72.26,20250102,5430,-1.66,20250411,2875,85.74,20241209,1.48,Y,318160,500,46 억,,191372,N,N,0,N,00,N
20250411,141102,57,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,5170,385,2,8.05,687290240,135880,278.83,4765,5190,4720,6220,3350,4785,5058.07,2.07,0,1577,4981,4882,4691,4592,4401,4932,4642,46,1435,500,3250,10,1,9260901,479,10.93,0.97,12,1.47,473.00,5317.00,5190,20250411,-0.39,2875,20241209,79.83,5190,-0.39,20250411,3100,66.77,20250102,5190,-0.39,20250411,2875,79.83,20241209,1.48,Y,318160,500,46 억,,191372,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 20250414 161059 54 100.00 KOSDAQ 신고가 섬유·의류 N N N N N 5380 50 2 0.94 602506530 116683 55.85 5280 5440 5000 6920 3740 5330 5163.62 2.23 0 5284 5870 5600 5160 4890 4450 5735 5025 46 1590 500 3620 10 1 9260901 498 11.37 1.01 12 1.26 473.00 5317.00 5440 20250414 -1.10 2875 20241209 87.13 5440 -1.10 20250414 3100 73.55 20250102 5440 -1.10 20250414 2875 87.13 20241209 1.43 Y 318160 500 46 억 206241 N N 0 N 01 N
3 20250414 151108 54 100.00 KOSDAQ 신고가 섬유·의류 N N N N N 5390 60 2 1.13 599418920 116110 55.58 5280 5440 5000 6920 3740 5330 5162.51 2.23 0 5115 5870 5600 5160 4890 4450 5735 5025 46 1590 500 3620 10 1 9260901 499 11.40 1.01 12 1.25 473.00 5317.00 5440 20250414 -0.92 2875 20241209 87.48 5440 -0.92 20250414 3100 73.87 20250102 5440 -0.92 20250414 2875 87.48 20241209 1.43 Y 318160 500 46 억 206241 N N 0 N 01 N
4 20250414 141108 54 100.00 KOSDAQ 섬유·의류 N N N N N 5320 -10 5 -0.19 549079875 106775 51.11 5280 5380 5000 6920 3740 5330 5142.40 2.23 0 4223 5870 5600 5160 4890 4450 5735 5025 46 1590 500 3620 10 1 9260901 493 11.25 1.00 12 1.15 473.00 5317.00 5430 20250411 -2.03 2875 20241209 85.04 5430 -2.03 20250411 3100 71.61 20250102 5430 -2.03 20250411 2875 85.04 20241209 1.43 Y 318160 500 46 억 206241 N N 0 N 01 N
5 20250414 131105 54 100.00 KOSDAQ 섬유·의류 N N N N N 5240 -90 5 -1.69 491409975 95904 45.91 5280 5280 5000 6920 3740 5330 5123.98 2.23 0 4046 5870 5600 5160 4890 4450 5735 5025 46 1590 500 3620 10 1 9260901 485 11.08 0.99 12 1.04 473.00 5317.00 5430 20250411 -3.50 2875 20241209 82.26 5430 -3.50 20250411 3100 69.03 20250102 5430 -3.50 20250411 2875 82.26 20241209 1.43 Y 318160 500 46 억 206241 N N 0 N 01 N
6 20250414 121108 54 100.00 KOSDAQ 섬유·의류 N N N N N 5230 -100 5 -1.88 438798495 85720 41.03 5280 5280 5000 6920 3740 5330 5118.97 2.23 0 3758 5870 5600 5160 4890 4450 5735 5025 46 1590 500 3620 10 1 9260901 484 11.06 0.98 12 0.93 473.00 5317.00 5430 20250411 -3.68 2875 20241209 81.91 5430 -3.68 20250411 3100 68.71 20250102 5430 -3.68 20250411 2875 81.91 20241209 1.43 Y 318160 500 46 억 206241 N N 0 N 01 N
7 20250414 111102 54 100.00 KOSDAQ 섬유·의류 N N N N N 5150 -180 5 -3.38 380514175 74412 35.62 5280 5280 5000 6920 3740 5330 5113.61 2.23 0 756 5870 5600 5160 4890 4450 5735 5025 46 1590 500 3620 10 1 9260901 477 10.89 0.97 12 0.80 473.00 5317.00 5430 20250411 -5.16 2875 20241209 79.13 5430 -5.16 20250411 3100 66.13 20250102 5430 -5.16 20250411 2875 79.13 20241209 1.43 Y 318160 500 46 억 206241 N N 0 N 01 N
8 20250414 101104 54 100.00 KOSDAQ 섬유·의류 N N N N N 5100 -230 5 -4.32 199638145 38685 18.52 5280 5280 5010 6920 3740 5330 5160.60 2.23 0 2162 5870 5600 5160 4890 4450 5735 5025 46 1590 500 3620 10 1 9260901 472 10.78 0.96 12 0.42 473.00 5317.00 5430 20250411 -6.08 2875 20241209 77.39 5430 -6.08 20250411 3100 64.52 20250102 5430 -6.08 20250411 2875 77.39 20241209 1.43 Y 318160 500 46 억 206241 N N 0 N 01 N
9 20250414 091106 54 100.00 KOSDAQ 섬유·의류 N N N N N 5160 -170 5 -3.19 133076940 25701 12.30 5280 5280 5010 6920 3740 5330 5177.88 2.23 0 5949 5870 5600 5160 4890 4450 5735 5025 46 1590 500 3620 10 1 9260901 478 10.91 0.97 12 0.28 473.00 5317.00 5430 20250411 -4.97 2875 20241209 79.48 5430 -4.97 20250411 3100 66.45 20250102 5430 -4.97 20250411 2875 79.48 20241209 1.43 Y 318160 500 46 억 206241 N N 0 N 01 N
10 20250411 161054 57 100.00 KOSDAQ 신고가 섬유·의류 N N N N N 5330 545 2 11.39 1067952280 208196 427.22 4765 5430 4720 6220 3350 4785 5129.50 2.07 0 15111 4981 4882 4691 4592 4401 4932 4642 46 1435 500 3250 10 1 9260901 494 11.27 1.00 12 2.25 473.00 5317.00 5430 20250411 -1.84 2875 20241209 85.39 5430 -1.84 20250411 3100 71.94 20250102 5430 -1.84 20250411 2875 85.39 20241209 1.48 Y 318160 500 46 억 191372 N N 0 N 00 N
11 20250411 151104 57 100.00 KOSDAQ 신고가 섬유·의류 N N N N N 5340 555 2 11.60 991767260 193901 397.88 4765 5430 4720 6220 3350 4785 5114.81 2.07 0 14935 4981 4882 4691 4592 4401 4932 4642 46 1435 500 3250 10 1 9260901 495 11.29 1.00 12 2.09 473.00 5317.00 5430 20250411 -1.66 2875 20241209 85.74 5430 -1.66 20250411 3100 72.26 20250102 5430 -1.66 20250411 2875 85.74 20241209 1.48 Y 318160 500 46 억 191372 N N 0 N 00 N
12 20250411 141102 57 100.00 KOSDAQ 신고가 섬유·의류 N N N N N 5170 385 2 8.05 687290240 135880 278.83 4765 5190 4720 6220 3350 4785 5058.07 2.07 0 1577 4981 4882 4691 4592 4401 4932 4642 46 1435 500 3250 10 1 9260901 479 10.93 0.97 12 1.47 473.00 5317.00 5190 20250411 -0.39 2875 20241209 79.83 5190 -0.39 20250411 3100 66.77 20250102 5190 -0.39 20250411 2875 79.83 20241209 1.48 Y 318160 500 46 억 191372 N N 0 N 00 N