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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047770/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
20250407,160448,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1511,10,2,0.67,1398550997,903827,119.30,1560,1607,1485,1951,1051,1501,1547.37,1.02,0,32584,1662,1581,1535,1454,1408,1558,1431,189,450,500,960,1,1,37842602,572,27.47,0.87,12,2.39,55.00,1734.00,2110,20240911,-28.39,1150,20240805,31.39,1776,-14.92,20250403,1250,20.88,20250324,2110,-28.39,20240911,1150,31.39,20240805,1.73,Y,047770,500,189 억,,385570,N,N,7813,N,00,N
20250407,150452,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1530,29,2,1.93,1358662530,877559,115.83,1560,1607,1485,1951,1051,1501,1548.23,1.02,0,29464,1662,1581,1535,1454,1408,1558,1431,189,450,500,960,1,1,37842602,579,27.82,0.88,12,2.32,55.00,1734.00,2110,20240911,-27.49,1150,20240805,33.04,1776,-13.85,20250403,1250,22.40,20250324,2110,-27.49,20240911,1150,33.04,20240805,1.73,Y,047770,500,189 억,,385570,N,N,3962,N,00,N
20250407,140450,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1559,58,2,3.86,1288998737,832665,109.91,1560,1607,1485,1951,1051,1501,1548.04,1.02,0,29780,1662,1581,1535,1454,1408,1558,1431,189,450,500,960,1,1,37842602,590,28.35,0.90,12,2.20,55.00,1734.00,2110,20240911,-26.11,1150,20240805,35.57,1776,-12.22,20250403,1250,24.72,20250324,2110,-26.11,20240911,1150,35.57,20240805,1.73,Y,047770,500,189 억,,385570,N,N,3962,N,00,N
20250407,130448,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1527,26,2,1.73,1088172935,704205,92.95,1560,1607,1485,1951,1051,1501,1545.25,1.02,0,9678,1662,1581,1535,1454,1408,1558,1431,189,450,500,960,1,1,37842602,578,27.76,0.88,12,1.86,55.00,1734.00,2110,20240911,-27.63,1150,20240805,32.78,1776,-14.02,20250403,1250,22.16,20250324,2110,-27.63,20240911,1150,32.78,20240805,1.73,Y,047770,500,189 억,,385570,N,N,3962,N,00,N
20250407,120449,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1505,4,2,0.27,929717299,601221,79.36,1560,1607,1485,1951,1051,1501,1546.38,1.02,0,-14077,1662,1581,1535,1454,1408,1558,1431,189,450,500,960,1,1,37842602,570,27.36,0.87,12,1.59,55.00,1734.00,2110,20240911,-28.67,1150,20240805,30.87,1776,-15.26,20250403,1250,20.40,20250324,2110,-28.67,20240911,1150,30.87,20240805,1.73,Y,047770,500,189 억,,385570,N,N,3962,N,00,N
20250407,110450,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1497,-4,5,-0.27,861756943,555727,73.35,1560,1607,1489,1951,1051,1501,1550.68,1.02,0,-8586,1662,1581,1535,1454,1408,1558,1431,189,450,500,960,1,1,37842602,567,27.22,0.86,12,1.47,55.00,1734.00,2110,20240911,-29.05,1150,20240805,30.17,1776,-15.71,20250403,1250,19.76,20250324,2110,-29.05,20240911,1150,30.17,20240805,1.73,Y,047770,500,189 억,,385570,N,N,3962,N,00,N
20250407,100450,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1515,14,2,0.93,773164059,496718,65.56,1560,1607,1503,1951,1051,1501,1556.55,1.02,0,-7335,1662,1581,1535,1454,1408,1558,1431,189,450,500,960,1,1,37842602,573,27.55,0.87,12,1.31,55.00,1734.00,2110,20240911,-28.20,1150,20240805,31.74,1776,-14.70,20250403,1250,21.20,20250324,2110,-28.20,20240911,1150,31.74,20240805,1.73,Y,047770,500,189 억,,385570,N,N,3962,N,00,N
20250407,090450,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1561,60,2,4.00,149508139,95942,12.66,1560,1592,1522,1951,1051,1501,1558.32,1.02,0,7617,1662,1581,1535,1454,1408,1558,1431,189,450,500,960,1,1,37842602,591,28.38,0.90,12,0.25,55.00,1734.00,2110,20240911,-26.02,1150,20240805,35.74,1776,-12.11,20250403,1250,24.88,20250324,2110,-26.02,20240911,1150,35.74,20240805,1.73,Y,047770,500,189 억,,385570,N,N,3962,N,00,N
20250404,160448,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1501,-53,5,-3.41,1154794001,750931,38.63,1565,1616,1489,2020,1088,1554,1537.73,0.85,0,73275,1852,1702,1626,1476,1400,1665,1439,189,466,500,990,1,1,37842602,568,27.29,0.87,12,1.98,55.00,1734.00,2110,20240911,-28.86,1150,20240805,30.52,1776,-15.48,20250403,1250,20.08,20250324,2110,-28.86,20240911,1150,30.52,20240805,1.94,Y,047770,500,189 억,,320129,N,N,3962,N,00,N
20250404,150452,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1511,-43,5,-2.77,1121318425,728624,37.49,1565,1616,1489,2020,1088,1554,1538.72,0.85,0,69614,1852,1702,1626,1476,1400,1665,1439,189,466,500,990,1,1,37842602,572,27.47,0.87,12,1.93,55.00,1734.00,2110,20240911,-28.39,1150,20240805,31.39,1776,-14.92,20250403,1250,20.88,20250324,2110,-28.39,20240911,1150,31.39,20240805,1.94,Y,047770,500,189 억,,320129,N,N,9314,N,00,N
20250404,140453,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1525,-29,5,-1.87,1059650403,687708,35.38,1565,1616,1489,2020,1088,1554,1540.63,0.85,0,61220,1852,1702,1626,1476,1400,1665,1439,189,466,500,990,1,1,37842602,577,27.73,0.88,12,1.82,55.00,1734.00,2110,20240911,-27.73,1150,20240805,32.61,1776,-14.13,20250403,1250,22.00,20250324,2110,-27.73,20240911,1150,32.61,20240805,1.94,Y,047770,500,189 억,,320129,N,N,9314,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 20250407 160448 57 100.00 KOSDAQ 섬유·의류 N N N N N 1511 10 2 0.67 1398550997 903827 119.30 1560 1607 1485 1951 1051 1501 1547.37 1.02 0 32584 1662 1581 1535 1454 1408 1558 1431 189 450 500 960 1 1 37842602 572 27.47 0.87 12 2.39 55.00 1734.00 2110 20240911 -28.39 1150 20240805 31.39 1776 -14.92 20250403 1250 20.88 20250324 2110 -28.39 20240911 1150 31.39 20240805 1.73 Y 047770 500 189 억 385570 N N 7813 N 00 N
3 20250407 150452 57 100.00 KOSDAQ 섬유·의류 N N N N N 1530 29 2 1.93 1358662530 877559 115.83 1560 1607 1485 1951 1051 1501 1548.23 1.02 0 29464 1662 1581 1535 1454 1408 1558 1431 189 450 500 960 1 1 37842602 579 27.82 0.88 12 2.32 55.00 1734.00 2110 20240911 -27.49 1150 20240805 33.04 1776 -13.85 20250403 1250 22.40 20250324 2110 -27.49 20240911 1150 33.04 20240805 1.73 Y 047770 500 189 억 385570 N N 3962 N 00 N
4 20250407 140450 57 100.00 KOSDAQ 섬유·의류 N N N N N 1559 58 2 3.86 1288998737 832665 109.91 1560 1607 1485 1951 1051 1501 1548.04 1.02 0 29780 1662 1581 1535 1454 1408 1558 1431 189 450 500 960 1 1 37842602 590 28.35 0.90 12 2.20 55.00 1734.00 2110 20240911 -26.11 1150 20240805 35.57 1776 -12.22 20250403 1250 24.72 20250324 2110 -26.11 20240911 1150 35.57 20240805 1.73 Y 047770 500 189 억 385570 N N 3962 N 00 N
5 20250407 130448 57 100.00 KOSDAQ 섬유·의류 N N N N N 1527 26 2 1.73 1088172935 704205 92.95 1560 1607 1485 1951 1051 1501 1545.25 1.02 0 9678 1662 1581 1535 1454 1408 1558 1431 189 450 500 960 1 1 37842602 578 27.76 0.88 12 1.86 55.00 1734.00 2110 20240911 -27.63 1150 20240805 32.78 1776 -14.02 20250403 1250 22.16 20250324 2110 -27.63 20240911 1150 32.78 20240805 1.73 Y 047770 500 189 억 385570 N N 3962 N 00 N
6 20250407 120449 57 100.00 KOSDAQ 섬유·의류 N N N N N 1505 4 2 0.27 929717299 601221 79.36 1560 1607 1485 1951 1051 1501 1546.38 1.02 0 -14077 1662 1581 1535 1454 1408 1558 1431 189 450 500 960 1 1 37842602 570 27.36 0.87 12 1.59 55.00 1734.00 2110 20240911 -28.67 1150 20240805 30.87 1776 -15.26 20250403 1250 20.40 20250324 2110 -28.67 20240911 1150 30.87 20240805 1.73 Y 047770 500 189 억 385570 N N 3962 N 00 N
7 20250407 110450 57 100.00 KOSDAQ 섬유·의류 N N N N N 1497 -4 5 -0.27 861756943 555727 73.35 1560 1607 1489 1951 1051 1501 1550.68 1.02 0 -8586 1662 1581 1535 1454 1408 1558 1431 189 450 500 960 1 1 37842602 567 27.22 0.86 12 1.47 55.00 1734.00 2110 20240911 -29.05 1150 20240805 30.17 1776 -15.71 20250403 1250 19.76 20250324 2110 -29.05 20240911 1150 30.17 20240805 1.73 Y 047770 500 189 억 385570 N N 3962 N 00 N
8 20250407 100450 57 100.00 KOSDAQ 섬유·의류 N N N N N 1515 14 2 0.93 773164059 496718 65.56 1560 1607 1503 1951 1051 1501 1556.55 1.02 0 -7335 1662 1581 1535 1454 1408 1558 1431 189 450 500 960 1 1 37842602 573 27.55 0.87 12 1.31 55.00 1734.00 2110 20240911 -28.20 1150 20240805 31.74 1776 -14.70 20250403 1250 21.20 20250324 2110 -28.20 20240911 1150 31.74 20240805 1.73 Y 047770 500 189 억 385570 N N 3962 N 00 N
9 20250407 090450 57 100.00 KOSDAQ 섬유·의류 N N N N N 1561 60 2 4.00 149508139 95942 12.66 1560 1592 1522 1951 1051 1501 1558.32 1.02 0 7617 1662 1581 1535 1454 1408 1558 1431 189 450 500 960 1 1 37842602 591 28.38 0.90 12 0.25 55.00 1734.00 2110 20240911 -26.02 1150 20240805 35.74 1776 -12.11 20250403 1250 24.88 20250324 2110 -26.02 20240911 1150 35.74 20240805 1.73 Y 047770 500 189 억 385570 N N 3962 N 00 N
10 20250404 160448 57 100.00 KOSDAQ 섬유·의류 N N N N N 1501 -53 5 -3.41 1154794001 750931 38.63 1565 1616 1489 2020 1088 1554 1537.73 0.85 0 73275 1852 1702 1626 1476 1400 1665 1439 189 466 500 990 1 1 37842602 568 27.29 0.87 12 1.98 55.00 1734.00 2110 20240911 -28.86 1150 20240805 30.52 1776 -15.48 20250403 1250 20.08 20250324 2110 -28.86 20240911 1150 30.52 20240805 1.94 Y 047770 500 189 억 320129 N N 3962 N 00 N
11 20250404 150452 57 100.00 KOSDAQ 섬유·의류 N N N N N 1511 -43 5 -2.77 1121318425 728624 37.49 1565 1616 1489 2020 1088 1554 1538.72 0.85 0 69614 1852 1702 1626 1476 1400 1665 1439 189 466 500 990 1 1 37842602 572 27.47 0.87 12 1.93 55.00 1734.00 2110 20240911 -28.39 1150 20240805 31.39 1776 -14.92 20250403 1250 20.88 20250324 2110 -28.39 20240911 1150 31.39 20240805 1.94 Y 047770 500 189 억 320129 N N 9314 N 00 N
12 20250404 140453 57 100.00 KOSDAQ 섬유·의류 N N N N N 1525 -29 5 -1.87 1059650403 687708 35.38 1565 1616 1489 2020 1088 1554 1540.63 0.85 0 61220 1852 1702 1626 1476 1400 1665 1439 189 466 500 990 1 1 37842602 577 27.73 0.88 12 1.82 55.00 1734.00 2110 20240911 -27.73 1150 20240805 32.61 1776 -14.13 20250403 1250 22.00 20250324 2110 -27.73 20240911 1150 32.61 20240805 1.94 Y 047770 500 189 억 320129 N N 9314 N 00 N