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
478560/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
20250407,161227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3765,-95,5,-2.46,378111409,98947,42.16,3805,3930,3725,5010,2705,3860,3821.36,0.39,0,-4091,4260,4060,3865,3665,3470,4160,3765,24,1150,100,2700,5,1,24292555,915,12.85,4.01,12,0.41,293.00,938.00,6780,20250121,-44.47,3270,20250225,15.14,6780,-44.47,20250121,3270,15.14,20250225,6780,-44.47,20250121,3270,15.14,20250225,0.12,Y,478560,100,24 억,,93957,N,N,0,N,00,N
20250407,151233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3755,-105,5,-2.72,369815109,96737,41.22,3805,3930,3725,5010,2705,3860,3822.88,0.39,0,-3720,4260,4060,3865,3665,3470,4160,3765,24,1150,100,2700,5,1,24292555,912,12.82,4.00,12,0.40,293.00,938.00,6780,20250121,-44.62,3270,20250225,14.83,6780,-44.62,20250121,3270,14.83,20250225,6780,-44.62,20250121,3270,14.83,20250225,0.12,Y,478560,100,24 억,,93957,N,N,0,N,00,N
20250407,141231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3750,-110,5,-2.85,345567795,90288,38.47,3805,3930,3725,5010,2705,3860,3827.39,0.39,0,-3264,4260,4060,3865,3665,3470,4160,3765,24,1150,100,2700,5,1,24292555,911,12.80,4.00,12,0.37,293.00,938.00,6780,20250121,-44.69,3270,20250225,14.68,6780,-44.69,20250121,3270,14.68,20250225,6780,-44.69,20250121,3270,14.68,20250225,0.12,Y,478560,100,24 억,,93957,N,N,0,N,00,N
20250407,131230,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3790,-70,5,-1.81,320979115,83761,35.69,3805,3930,3725,5010,2705,3860,3832.08,0.39,0,-4201,4260,4060,3865,3665,3470,4160,3765,24,1150,100,2700,5,1,24292555,921,12.94,4.04,12,0.34,293.00,938.00,6780,20250121,-44.10,3270,20250225,15.90,6780,-44.10,20250121,3270,15.90,20250225,6780,-44.10,20250121,3270,15.90,20250225,0.12,Y,478560,100,24 억,,93957,N,N,0,N,00,N
20250407,121227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3855,-5,5,-0.13,274681600,71601,30.51,3805,3930,3725,5010,2705,3860,3836.27,0.39,0,-545,4260,4060,3865,3665,3470,4160,3765,24,1150,100,2700,5,1,24292555,936,13.16,4.11,12,0.29,293.00,938.00,6780,20250121,-43.14,3270,20250225,17.89,6780,-43.14,20250121,3270,17.89,20250225,6780,-43.14,20250121,3270,17.89,20250225,0.12,Y,478560,100,24 억,,93957,N,N,0,N,00,N
20250407,111230,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3840,-20,5,-0.52,244250225,63701,27.14,3805,3930,3725,5010,2705,3860,3834.32,0.39,0,2830,4260,4060,3865,3665,3470,4160,3765,24,1150,100,2700,5,1,24292555,933,13.11,4.09,12,0.26,293.00,938.00,6780,20250121,-43.36,3270,20250225,17.43,6780,-43.36,20250121,3270,17.43,20250225,6780,-43.36,20250121,3270,17.43,20250225,0.12,Y,478560,100,24 억,,93957,N,N,0,N,00,N
20250407,101230,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3910,50,2,1.30,99721570,26351,11.23,3805,3930,3725,5010,2705,3860,3784.30,0.39,0,-3436,4260,4060,3865,3665,3470,4160,3765,24,1150,100,2700,5,1,24292555,950,13.34,4.17,12,0.11,293.00,938.00,6780,20250121,-42.33,3270,20250225,19.57,6780,-42.33,20250121,3270,19.57,20250225,6780,-42.33,20250121,3270,19.57,20250225,0.12,Y,478560,100,24 억,,93957,N,N,0,N,00,N
20250407,091231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3785,-75,5,-1.94,24616240,6508,2.77,3805,3815,3725,5010,2705,3860,3782.22,0.39,0,-657,4260,4060,3865,3665,3470,4160,3765,24,1150,100,2700,5,1,24292555,919,12.92,4.04,12,0.03,293.00,938.00,6780,20250121,-44.17,3270,20250225,15.75,6780,-44.17,20250121,3270,15.75,20250225,6780,-44.17,20250121,3270,15.75,20250225,0.12,Y,478560,100,24 억,,93957,N,N,0,N,00,N
20250404,161225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3860,110,2,2.93,905802555,233583,239.79,3700,4065,3670,4875,2625,3750,3877.86,0.29,0,22380,3883,3816,3743,3676,3603,3850,3710,24,1125,100,2620,5,1,24292555,938,13.17,4.12,12,0.96,293.00,938.00,6780,20250121,-43.07,3270,20250225,18.04,6780,-43.07,20250121,3270,18.04,20250225,6780,-43.07,20250121,3270,18.04,20250225,0.11,Y,478560,100,24 억,,70912,N,N,0,N,00,N
20250404,151238,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3850,100,2,2.67,885752110,228374,234.44,3700,4065,3670,4875,2625,3750,3878.52,0.29,0,23115,3883,3816,3743,3676,3603,3850,3710,24,1125,100,2620,5,1,24292555,935,13.14,4.10,12,0.94,293.00,938.00,6780,20250121,-43.22,3270,20250225,17.74,6780,-43.22,20250121,3270,17.74,20250225,6780,-43.22,20250121,3270,17.74,20250225,0.11,Y,478560,100,24 억,,70912,N,N,0,N,00,N
20250404,141241,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3865,115,2,3.07,804051980,207148,212.65,3700,4065,3670,4875,2625,3750,3881.53,0.29,0,14020,3883,3816,3743,3676,3603,3850,3710,24,1125,100,2620,5,1,24292555,939,13.19,4.12,12,0.85,293.00,938.00,6780,20250121,-42.99,3270,20250225,18.20,6780,-42.99,20250121,3270,18.20,20250225,6780,-42.99,20250121,3270,18.20,20250225,0.11,Y,478560,100,24 억,,70912,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 20250407 161227 57 100.00 KOSDAQ 섬유·의류 N N N N N 3765 -95 5 -2.46 378111409 98947 42.16 3805 3930 3725 5010 2705 3860 3821.36 0.39 0 -4091 4260 4060 3865 3665 3470 4160 3765 24 1150 100 2700 5 1 24292555 915 12.85 4.01 12 0.41 293.00 938.00 6780 20250121 -44.47 3270 20250225 15.14 6780 -44.47 20250121 3270 15.14 20250225 6780 -44.47 20250121 3270 15.14 20250225 0.12 Y 478560 100 24 억 93957 N N 0 N 00 N
3 20250407 151233 57 100.00 KOSDAQ 섬유·의류 N N N N N 3755 -105 5 -2.72 369815109 96737 41.22 3805 3930 3725 5010 2705 3860 3822.88 0.39 0 -3720 4260 4060 3865 3665 3470 4160 3765 24 1150 100 2700 5 1 24292555 912 12.82 4.00 12 0.40 293.00 938.00 6780 20250121 -44.62 3270 20250225 14.83 6780 -44.62 20250121 3270 14.83 20250225 6780 -44.62 20250121 3270 14.83 20250225 0.12 Y 478560 100 24 억 93957 N N 0 N 00 N
4 20250407 141231 57 100.00 KOSDAQ 섬유·의류 N N N N N 3750 -110 5 -2.85 345567795 90288 38.47 3805 3930 3725 5010 2705 3860 3827.39 0.39 0 -3264 4260 4060 3865 3665 3470 4160 3765 24 1150 100 2700 5 1 24292555 911 12.80 4.00 12 0.37 293.00 938.00 6780 20250121 -44.69 3270 20250225 14.68 6780 -44.69 20250121 3270 14.68 20250225 6780 -44.69 20250121 3270 14.68 20250225 0.12 Y 478560 100 24 억 93957 N N 0 N 00 N
5 20250407 131230 57 100.00 KOSDAQ 섬유·의류 N N N N N 3790 -70 5 -1.81 320979115 83761 35.69 3805 3930 3725 5010 2705 3860 3832.08 0.39 0 -4201 4260 4060 3865 3665 3470 4160 3765 24 1150 100 2700 5 1 24292555 921 12.94 4.04 12 0.34 293.00 938.00 6780 20250121 -44.10 3270 20250225 15.90 6780 -44.10 20250121 3270 15.90 20250225 6780 -44.10 20250121 3270 15.90 20250225 0.12 Y 478560 100 24 억 93957 N N 0 N 00 N
6 20250407 121227 57 100.00 KOSDAQ 섬유·의류 N N N N N 3855 -5 5 -0.13 274681600 71601 30.51 3805 3930 3725 5010 2705 3860 3836.27 0.39 0 -545 4260 4060 3865 3665 3470 4160 3765 24 1150 100 2700 5 1 24292555 936 13.16 4.11 12 0.29 293.00 938.00 6780 20250121 -43.14 3270 20250225 17.89 6780 -43.14 20250121 3270 17.89 20250225 6780 -43.14 20250121 3270 17.89 20250225 0.12 Y 478560 100 24 억 93957 N N 0 N 00 N
7 20250407 111230 57 100.00 KOSDAQ 섬유·의류 N N N N N 3840 -20 5 -0.52 244250225 63701 27.14 3805 3930 3725 5010 2705 3860 3834.32 0.39 0 2830 4260 4060 3865 3665 3470 4160 3765 24 1150 100 2700 5 1 24292555 933 13.11 4.09 12 0.26 293.00 938.00 6780 20250121 -43.36 3270 20250225 17.43 6780 -43.36 20250121 3270 17.43 20250225 6780 -43.36 20250121 3270 17.43 20250225 0.12 Y 478560 100 24 억 93957 N N 0 N 00 N
8 20250407 101230 57 100.00 KOSDAQ 섬유·의류 N N N N N 3910 50 2 1.30 99721570 26351 11.23 3805 3930 3725 5010 2705 3860 3784.30 0.39 0 -3436 4260 4060 3865 3665 3470 4160 3765 24 1150 100 2700 5 1 24292555 950 13.34 4.17 12 0.11 293.00 938.00 6780 20250121 -42.33 3270 20250225 19.57 6780 -42.33 20250121 3270 19.57 20250225 6780 -42.33 20250121 3270 19.57 20250225 0.12 Y 478560 100 24 억 93957 N N 0 N 00 N
9 20250407 091231 57 100.00 KOSDAQ 섬유·의류 N N N N N 3785 -75 5 -1.94 24616240 6508 2.77 3805 3815 3725 5010 2705 3860 3782.22 0.39 0 -657 4260 4060 3865 3665 3470 4160 3765 24 1150 100 2700 5 1 24292555 919 12.92 4.04 12 0.03 293.00 938.00 6780 20250121 -44.17 3270 20250225 15.75 6780 -44.17 20250121 3270 15.75 20250225 6780 -44.17 20250121 3270 15.75 20250225 0.12 Y 478560 100 24 억 93957 N N 0 N 00 N
10 20250404 161225 57 100.00 KOSDAQ 섬유·의류 N N N N N 3860 110 2 2.93 905802555 233583 239.79 3700 4065 3670 4875 2625 3750 3877.86 0.29 0 22380 3883 3816 3743 3676 3603 3850 3710 24 1125 100 2620 5 1 24292555 938 13.17 4.12 12 0.96 293.00 938.00 6780 20250121 -43.07 3270 20250225 18.04 6780 -43.07 20250121 3270 18.04 20250225 6780 -43.07 20250121 3270 18.04 20250225 0.11 Y 478560 100 24 억 70912 N N 0 N 00 N
11 20250404 151238 57 100.00 KOSDAQ 섬유·의류 N N N N N 3850 100 2 2.67 885752110 228374 234.44 3700 4065 3670 4875 2625 3750 3878.52 0.29 0 23115 3883 3816 3743 3676 3603 3850 3710 24 1125 100 2620 5 1 24292555 935 13.14 4.10 12 0.94 293.00 938.00 6780 20250121 -43.22 3270 20250225 17.74 6780 -43.22 20250121 3270 17.74 20250225 6780 -43.22 20250121 3270 17.74 20250225 0.11 Y 478560 100 24 억 70912 N N 0 N 00 N
12 20250404 141241 57 100.00 KOSDAQ 섬유·의류 N N N N N 3865 115 2 3.07 804051980 207148 212.65 3700 4065 3670 4875 2625 3750 3881.53 0.29 0 14020 3883 3816 3743 3676 3603 3850 3710 24 1125 100 2620 5 1 24292555 939 13.19 4.12 12 0.85 293.00 938.00 6780 20250121 -42.99 3270 20250225 18.20 6780 -42.99 20250121 3270 18.20 20250225 6780 -42.99 20250121 3270 18.20 20250225 0.11 Y 478560 100 24 억 70912 N N 0 N 00 N