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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,0,3,0.00,205156107,54807,76.80,3675,3850,3675,4845,2615,3730,3743.29,0.36,0,-181,3823,3776,3698,3651,3573,3737,3612,24,1115,100,2610,5,1,24292555,906,12.73,3.98,12,0.23,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.18,Y,478560,100,24 억,,86396,N,N,401,N,00,N
20250411,151306,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3735,5,2,0.13,189105642,50504,70.77,3675,3850,3675,4845,2615,3730,3744.37,0.36,0,639,3823,3776,3698,3651,3573,3737,3612,24,1115,100,2610,5,1,24292555,907,12.75,3.98,12,0.21,293.00,938.00,6780,20250121,-44.91,3270,20250225,14.22,6780,-44.91,20250121,3270,14.22,20250225,6780,-44.91,20250121,3270,14.22,20250225,0.18,Y,478560,100,24 억,,86396,N,N,0,N,00,N
20250411,141305,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3740,10,2,0.27,164411717,43882,61.49,3675,3850,3675,4845,2615,3730,3746.68,0.36,0,-2140,3823,3776,3698,3651,3573,3737,3612,24,1115,100,2610,5,1,24292555,909,12.76,3.99,12,0.18,293.00,938.00,6780,20250121,-44.84,3270,20250225,14.37,6780,-44.84,20250121,3270,14.37,20250225,6780,-44.84,20250121,3270,14.37,20250225,0.18,Y,478560,100,24 억,,86396,N,N,0,N,00,N
20250411,131306,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3735,5,2,0.13,151493365,40420,56.64,3675,3850,3675,4845,2615,3730,3747.98,0.36,0,-1930,3823,3776,3698,3651,3573,3737,3612,24,1115,100,2610,5,1,24292555,907,12.75,3.98,12,0.17,293.00,938.00,6780,20250121,-44.91,3270,20250225,14.22,6780,-44.91,20250121,3270,14.22,20250225,6780,-44.91,20250121,3270,14.22,20250225,0.18,Y,478560,100,24 억,,86396,N,N,0,N,00,N
20250411,121307,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3720,-10,5,-0.27,112644695,30046,42.10,3675,3850,3675,4845,2615,3730,3749.07,0.36,0,-1785,3823,3776,3698,3651,3573,3737,3612,24,1115,100,2610,5,1,24292555,904,12.70,3.97,12,0.12,293.00,938.00,6780,20250121,-45.13,3270,20250225,13.76,6780,-45.13,20250121,3270,13.76,20250225,6780,-45.13,20250121,3270,13.76,20250225,0.18,Y,478560,100,24 억,,86396,N,N,0,N,00,N
20250411,111307,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3715,-15,5,-0.40,100375020,26736,37.47,3675,3850,3675,4845,2615,3730,3754.30,0.36,0,-1073,3823,3776,3698,3651,3573,3737,3612,24,1115,100,2610,5,1,24292555,902,12.68,3.96,12,0.11,293.00,938.00,6780,20250121,-45.21,3270,20250225,13.61,6780,-45.21,20250121,3270,13.61,20250225,6780,-45.21,20250121,3270,13.61,20250225,0.18,Y,478560,100,24 억,,86396,N,N,0,N,00,N
20250411,101310,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3695,-35,5,-0.94,79325575,21050,29.50,3675,3850,3675,4845,2615,3730,3768.44,0.36,0,2316,3823,3776,3698,3651,3573,3737,3612,24,1115,100,2610,5,1,24292555,898,12.61,3.94,12,0.09,293.00,938.00,6780,20250121,-45.50,3270,20250225,13.00,6780,-45.50,20250121,3270,13.00,20250225,6780,-45.50,20250121,3270,13.00,20250225,0.18,Y,478560,100,24 억,,86396,N,N,0,N,00,N
20250411,091314,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3775,45,2,1.21,9711615,2606,3.65,3675,3800,3675,4845,2615,3730,3726.64,0.36,0,178,3823,3776,3698,3651,3573,3737,3612,24,1115,100,2610,5,1,24292555,917,12.88,4.02,12,0.01,293.00,938.00,6780,20250121,-44.32,3270,20250225,15.44,6780,-44.32,20250121,3270,15.44,20250225,6780,-44.32,20250121,3270,15.44,20250225,0.18,Y,478560,100,24 억,,86396,N,N,0,N,00,N
20250410,161259,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,105,2,2.90,257197785,69734,102.16,3745,3745,3620,4710,2540,3625,3688.15,0.28,0,18368,3821,3722,3591,3492,3361,3772,3542,24,1085,100,2530,5,1,24292555,906,12.73,3.98,12,0.29,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.16,Y,478560,100,24 억,,68049,N,N,492,N,00,N
20250410,151306,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3720,95,2,2.62,246758150,66925,98.05,3745,3745,3620,4710,2540,3625,3687.08,0.28,0,17352,3821,3722,3591,3492,3361,3772,3542,24,1085,100,2530,5,1,24292555,904,12.70,3.97,12,0.28,293.00,938.00,6780,20250121,-45.13,3270,20250225,13.76,6780,-45.13,20250121,3270,13.76,20250225,6780,-45.13,20250121,3270,13.76,20250225,0.16,Y,478560,100,24 억,,68049,N,N,492,N,00,N
20250410,141301,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3675,50,2,1.38,183385980,49832,73.01,3745,3745,3620,4710,2540,3625,3680.08,0.28,0,7831,3821,3722,3591,3492,3361,3772,3542,24,1085,100,2530,5,1,24292555,893,12.54,3.92,12,0.21,293.00,938.00,6780,20250121,-45.80,3270,20250225,12.39,6780,-45.80,20250121,3270,12.39,20250225,6780,-45.80,20250121,3270,12.39,20250225,0.16,Y,478560,100,24 억,,68049,N,N,492,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 20250411 161254 57 100.00 KOSDAQ 섬유·의류 N N N N N 3730 0 3 0.00 205156107 54807 76.80 3675 3850 3675 4845 2615 3730 3743.29 0.36 0 -181 3823 3776 3698 3651 3573 3737 3612 24 1115 100 2610 5 1 24292555 906 12.73 3.98 12 0.23 293.00 938.00 6780 20250121 -44.99 3270 20250225 14.07 6780 -44.99 20250121 3270 14.07 20250225 6780 -44.99 20250121 3270 14.07 20250225 0.18 Y 478560 100 24 억 86396 N N 401 N 00 N
3 20250411 151306 57 100.00 KOSDAQ 섬유·의류 N N N N N 3735 5 2 0.13 189105642 50504 70.77 3675 3850 3675 4845 2615 3730 3744.37 0.36 0 639 3823 3776 3698 3651 3573 3737 3612 24 1115 100 2610 5 1 24292555 907 12.75 3.98 12 0.21 293.00 938.00 6780 20250121 -44.91 3270 20250225 14.22 6780 -44.91 20250121 3270 14.22 20250225 6780 -44.91 20250121 3270 14.22 20250225 0.18 Y 478560 100 24 억 86396 N N 0 N 00 N
4 20250411 141305 57 100.00 KOSDAQ 섬유·의류 N N N N N 3740 10 2 0.27 164411717 43882 61.49 3675 3850 3675 4845 2615 3730 3746.68 0.36 0 -2140 3823 3776 3698 3651 3573 3737 3612 24 1115 100 2610 5 1 24292555 909 12.76 3.99 12 0.18 293.00 938.00 6780 20250121 -44.84 3270 20250225 14.37 6780 -44.84 20250121 3270 14.37 20250225 6780 -44.84 20250121 3270 14.37 20250225 0.18 Y 478560 100 24 억 86396 N N 0 N 00 N
5 20250411 131306 57 100.00 KOSDAQ 섬유·의류 N N N N N 3735 5 2 0.13 151493365 40420 56.64 3675 3850 3675 4845 2615 3730 3747.98 0.36 0 -1930 3823 3776 3698 3651 3573 3737 3612 24 1115 100 2610 5 1 24292555 907 12.75 3.98 12 0.17 293.00 938.00 6780 20250121 -44.91 3270 20250225 14.22 6780 -44.91 20250121 3270 14.22 20250225 6780 -44.91 20250121 3270 14.22 20250225 0.18 Y 478560 100 24 억 86396 N N 0 N 00 N
6 20250411 121307 57 100.00 KOSDAQ 섬유·의류 N N N N N 3720 -10 5 -0.27 112644695 30046 42.10 3675 3850 3675 4845 2615 3730 3749.07 0.36 0 -1785 3823 3776 3698 3651 3573 3737 3612 24 1115 100 2610 5 1 24292555 904 12.70 3.97 12 0.12 293.00 938.00 6780 20250121 -45.13 3270 20250225 13.76 6780 -45.13 20250121 3270 13.76 20250225 6780 -45.13 20250121 3270 13.76 20250225 0.18 Y 478560 100 24 억 86396 N N 0 N 00 N
7 20250411 111307 57 100.00 KOSDAQ 섬유·의류 N N N N N 3715 -15 5 -0.40 100375020 26736 37.47 3675 3850 3675 4845 2615 3730 3754.30 0.36 0 -1073 3823 3776 3698 3651 3573 3737 3612 24 1115 100 2610 5 1 24292555 902 12.68 3.96 12 0.11 293.00 938.00 6780 20250121 -45.21 3270 20250225 13.61 6780 -45.21 20250121 3270 13.61 20250225 6780 -45.21 20250121 3270 13.61 20250225 0.18 Y 478560 100 24 억 86396 N N 0 N 00 N
8 20250411 101310 57 100.00 KOSDAQ 섬유·의류 N N N N N 3695 -35 5 -0.94 79325575 21050 29.50 3675 3850 3675 4845 2615 3730 3768.44 0.36 0 2316 3823 3776 3698 3651 3573 3737 3612 24 1115 100 2610 5 1 24292555 898 12.61 3.94 12 0.09 293.00 938.00 6780 20250121 -45.50 3270 20250225 13.00 6780 -45.50 20250121 3270 13.00 20250225 6780 -45.50 20250121 3270 13.00 20250225 0.18 Y 478560 100 24 억 86396 N N 0 N 00 N
9 20250411 091314 57 100.00 KOSDAQ 섬유·의류 N N N N N 3775 45 2 1.21 9711615 2606 3.65 3675 3800 3675 4845 2615 3730 3726.64 0.36 0 178 3823 3776 3698 3651 3573 3737 3612 24 1115 100 2610 5 1 24292555 917 12.88 4.02 12 0.01 293.00 938.00 6780 20250121 -44.32 3270 20250225 15.44 6780 -44.32 20250121 3270 15.44 20250225 6780 -44.32 20250121 3270 15.44 20250225 0.18 Y 478560 100 24 억 86396 N N 0 N 00 N
10 20250410 161259 57 100.00 KOSDAQ 섬유·의류 N N N N N 3730 105 2 2.90 257197785 69734 102.16 3745 3745 3620 4710 2540 3625 3688.15 0.28 0 18368 3821 3722 3591 3492 3361 3772 3542 24 1085 100 2530 5 1 24292555 906 12.73 3.98 12 0.29 293.00 938.00 6780 20250121 -44.99 3270 20250225 14.07 6780 -44.99 20250121 3270 14.07 20250225 6780 -44.99 20250121 3270 14.07 20250225 0.16 Y 478560 100 24 억 68049 N N 492 N 00 N
11 20250410 151306 57 100.00 KOSDAQ 섬유·의류 N N N N N 3720 95 2 2.62 246758150 66925 98.05 3745 3745 3620 4710 2540 3625 3687.08 0.28 0 17352 3821 3722 3591 3492 3361 3772 3542 24 1085 100 2530 5 1 24292555 904 12.70 3.97 12 0.28 293.00 938.00 6780 20250121 -45.13 3270 20250225 13.76 6780 -45.13 20250121 3270 13.76 20250225 6780 -45.13 20250121 3270 13.76 20250225 0.16 Y 478560 100 24 억 68049 N N 492 N 00 N
12 20250410 141301 57 100.00 KOSDAQ 섬유·의류 N N N N N 3675 50 2 1.38 183385980 49832 73.01 3745 3745 3620 4710 2540 3625 3680.08 0.28 0 7831 3821 3722 3591 3492 3361 3772 3542 24 1085 100 2530 5 1 24292555 893 12.54 3.92 12 0.21 293.00 938.00 6780 20250121 -45.80 3270 20250225 12.39 6780 -45.80 20250121 3270 12.39 20250225 6780 -45.80 20250121 3270 12.39 20250225 0.16 Y 478560 100 24 억 68049 N N 492 N 00 N