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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160502,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1665,-70,5,-4.03,278754158,166669,107.86,1715,1736,1656,2255,1215,1735,1672.69,1.92,0,-25157,1823,1778,1704,1659,1585,1801,1682,189,520,500,1110,1,1,37842602,630,30.27,0.96,12,0.44,55.00,1734.00,2110,20240911,-21.09,1150,20240805,44.78,1794,-7.19,20250416,1250,33.20,20250324,2110,-21.09,20240911,1150,44.78,20240805,1.32,Y,047770,500,189 억,,724996,N,N,4384,N,00,N
20250422,150511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1667,-68,5,-3.92,234352860,139953,90.57,1715,1736,1659,2255,1215,1735,1674.51,1.92,0,-24199,1823,1778,1704,1659,1585,1801,1682,189,520,500,1110,1,1,37842602,631,30.31,0.96,12,0.37,55.00,1734.00,2110,20240911,-21.00,1150,20240805,44.96,1794,-7.08,20250416,1250,33.36,20250324,2110,-21.00,20240911,1150,44.96,20240805,1.32,Y,047770,500,189 억,,724996,N,N,1688,N,00,N
20250422,140511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1665,-70,5,-4.03,198405398,118328,76.58,1715,1736,1660,2255,1215,1735,1676.74,1.92,0,-20089,1823,1778,1704,1659,1585,1801,1682,189,520,500,1110,1,1,37842602,630,30.27,0.96,12,0.31,55.00,1734.00,2110,20240911,-21.09,1150,20240805,44.78,1794,-7.19,20250416,1250,33.20,20250324,2110,-21.09,20240911,1150,44.78,20240805,1.32,Y,047770,500,189 억,,724996,N,N,1688,N,00,N
20250422,130509,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1672,-63,5,-3.63,164933080,98265,63.59,1715,1736,1660,2255,1215,1735,1678.45,1.92,0,-18688,1823,1778,1704,1659,1585,1801,1682,189,520,500,1110,1,1,37842602,633,30.40,0.96,12,0.26,55.00,1734.00,2110,20240911,-20.76,1150,20240805,45.39,1794,-6.80,20250416,1250,33.76,20250324,2110,-20.76,20240911,1150,45.39,20240805,1.32,Y,047770,500,189 억,,724996,N,N,1688,N,00,N
20250422,120509,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1678,-57,5,-3.29,139551194,83097,53.78,1715,1736,1660,2255,1215,1735,1679.38,1.92,0,-23149,1823,1778,1704,1659,1585,1801,1682,189,520,500,1110,1,1,37842602,635,30.51,0.97,12,0.22,55.00,1734.00,2110,20240911,-20.47,1150,20240805,45.91,1794,-6.47,20250416,1250,34.24,20250324,2110,-20.47,20240911,1150,45.91,20240805,1.32,Y,047770,500,189 억,,724996,N,N,1688,N,00,N
20250422,110509,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1673,-62,5,-3.57,120237523,71551,46.30,1715,1736,1660,2255,1215,1735,1680.45,1.92,0,-23626,1823,1778,1704,1659,1585,1801,1682,189,520,500,1110,1,1,37842602,633,30.42,0.96,12,0.19,55.00,1734.00,2110,20240911,-20.71,1150,20240805,45.48,1794,-6.74,20250416,1250,33.84,20250324,2110,-20.71,20240911,1150,45.48,20240805,1.32,Y,047770,500,189 억,,724996,N,N,1688,N,00,N
20250422,100510,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1672,-63,5,-3.63,102159677,60718,39.29,1715,1736,1660,2255,1215,1735,1682.53,1.92,0,-20453,1823,1778,1704,1659,1585,1801,1682,189,520,500,1110,1,1,37842602,633,30.40,0.96,12,0.16,55.00,1734.00,2110,20240911,-20.76,1150,20240805,45.39,1794,-6.80,20250416,1250,33.76,20250324,2110,-20.76,20240911,1150,45.39,20240805,1.32,Y,047770,500,189 억,,724996,N,N,1688,N,00,N
20250422,090511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1716,-19,5,-1.10,504980,292,0.19,1715,1736,1714,2255,1215,1735,1729.38,1.92,0,-70,1823,1778,1704,1659,1585,1801,1682,189,520,500,1110,1,1,37842602,649,31.20,0.99,12,0.00,55.00,1734.00,2110,20240911,-18.67,1150,20240805,49.22,1794,-4.35,20250416,1250,37.28,20250324,2110,-18.67,20240911,1150,49.22,20240805,1.32,Y,047770,500,189 억,,724996,N,N,1688,N,00,N
20250421,160500,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1735,-20,5,-1.14,263496164,153948,132.39,1725,1749,1630,2280,1229,1755,1711.28,1.86,0,20480,1818,1786,1748,1716,1678,1767,1697,189,525,500,1120,1,1,37842602,657,31.55,1.00,12,0.41,55.00,1734.00,2110,20240911,-17.77,1150,20240805,50.87,1794,-3.29,20250416,1250,38.80,20250324,2110,-17.77,20240911,1150,50.87,20240805,1.33,Y,047770,500,189 억,,704490,N,N,1688,N,00,N
20250421,150508,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1719,-36,5,-2.05,236358698,138214,118.86,1725,1749,1630,2280,1229,1755,1710.09,1.86,0,21964,1818,1786,1748,1716,1678,1767,1697,189,525,500,1120,1,1,37842602,651,31.25,0.99,12,0.37,55.00,1734.00,2110,20240911,-18.53,1150,20240805,49.48,1794,-4.18,20250416,1250,37.52,20250324,2110,-18.53,20240911,1150,49.48,20240805,1.33,Y,047770,500,189 억,,704490,N,N,7738,N,00,N
20250421,140509,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1711,-44,5,-2.51,231776394,135538,116.56,1725,1749,1630,2280,1229,1755,1710.05,1.86,0,21682,1818,1786,1748,1716,1678,1767,1697,189,525,500,1120,1,1,37842602,647,31.11,0.99,12,0.36,55.00,1734.00,2110,20240911,-18.91,1150,20240805,48.78,1794,-4.63,20250416,1250,36.88,20250324,2110,-18.91,20240911,1150,48.78,20240805,1.33,Y,047770,500,189 억,,704490,N,N,7738,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 20250422 160502 57 100.00 KOSDAQ 섬유·의류 N N N N N 1665 -70 5 -4.03 278754158 166669 107.86 1715 1736 1656 2255 1215 1735 1672.69 1.92 0 -25157 1823 1778 1704 1659 1585 1801 1682 189 520 500 1110 1 1 37842602 630 30.27 0.96 12 0.44 55.00 1734.00 2110 20240911 -21.09 1150 20240805 44.78 1794 -7.19 20250416 1250 33.20 20250324 2110 -21.09 20240911 1150 44.78 20240805 1.32 Y 047770 500 189 억 724996 N N 4384 N 00 N
3 20250422 150511 57 100.00 KOSDAQ 섬유·의류 N N N N N 1667 -68 5 -3.92 234352860 139953 90.57 1715 1736 1659 2255 1215 1735 1674.51 1.92 0 -24199 1823 1778 1704 1659 1585 1801 1682 189 520 500 1110 1 1 37842602 631 30.31 0.96 12 0.37 55.00 1734.00 2110 20240911 -21.00 1150 20240805 44.96 1794 -7.08 20250416 1250 33.36 20250324 2110 -21.00 20240911 1150 44.96 20240805 1.32 Y 047770 500 189 억 724996 N N 1688 N 00 N
4 20250422 140511 57 100.00 KOSDAQ 섬유·의류 N N N N N 1665 -70 5 -4.03 198405398 118328 76.58 1715 1736 1660 2255 1215 1735 1676.74 1.92 0 -20089 1823 1778 1704 1659 1585 1801 1682 189 520 500 1110 1 1 37842602 630 30.27 0.96 12 0.31 55.00 1734.00 2110 20240911 -21.09 1150 20240805 44.78 1794 -7.19 20250416 1250 33.20 20250324 2110 -21.09 20240911 1150 44.78 20240805 1.32 Y 047770 500 189 억 724996 N N 1688 N 00 N
5 20250422 130509 57 100.00 KOSDAQ 섬유·의류 N N N N N 1672 -63 5 -3.63 164933080 98265 63.59 1715 1736 1660 2255 1215 1735 1678.45 1.92 0 -18688 1823 1778 1704 1659 1585 1801 1682 189 520 500 1110 1 1 37842602 633 30.40 0.96 12 0.26 55.00 1734.00 2110 20240911 -20.76 1150 20240805 45.39 1794 -6.80 20250416 1250 33.76 20250324 2110 -20.76 20240911 1150 45.39 20240805 1.32 Y 047770 500 189 억 724996 N N 1688 N 00 N
6 20250422 120509 57 100.00 KOSDAQ 섬유·의류 N N N N N 1678 -57 5 -3.29 139551194 83097 53.78 1715 1736 1660 2255 1215 1735 1679.38 1.92 0 -23149 1823 1778 1704 1659 1585 1801 1682 189 520 500 1110 1 1 37842602 635 30.51 0.97 12 0.22 55.00 1734.00 2110 20240911 -20.47 1150 20240805 45.91 1794 -6.47 20250416 1250 34.24 20250324 2110 -20.47 20240911 1150 45.91 20240805 1.32 Y 047770 500 189 억 724996 N N 1688 N 00 N
7 20250422 110509 57 100.00 KOSDAQ 섬유·의류 N N N N N 1673 -62 5 -3.57 120237523 71551 46.30 1715 1736 1660 2255 1215 1735 1680.45 1.92 0 -23626 1823 1778 1704 1659 1585 1801 1682 189 520 500 1110 1 1 37842602 633 30.42 0.96 12 0.19 55.00 1734.00 2110 20240911 -20.71 1150 20240805 45.48 1794 -6.74 20250416 1250 33.84 20250324 2110 -20.71 20240911 1150 45.48 20240805 1.32 Y 047770 500 189 억 724996 N N 1688 N 00 N
8 20250422 100510 57 100.00 KOSDAQ 섬유·의류 N N N N N 1672 -63 5 -3.63 102159677 60718 39.29 1715 1736 1660 2255 1215 1735 1682.53 1.92 0 -20453 1823 1778 1704 1659 1585 1801 1682 189 520 500 1110 1 1 37842602 633 30.40 0.96 12 0.16 55.00 1734.00 2110 20240911 -20.76 1150 20240805 45.39 1794 -6.80 20250416 1250 33.76 20250324 2110 -20.76 20240911 1150 45.39 20240805 1.32 Y 047770 500 189 억 724996 N N 1688 N 00 N
9 20250422 090511 57 100.00 KOSDAQ 섬유·의류 N N N N N 1716 -19 5 -1.10 504980 292 0.19 1715 1736 1714 2255 1215 1735 1729.38 1.92 0 -70 1823 1778 1704 1659 1585 1801 1682 189 520 500 1110 1 1 37842602 649 31.20 0.99 12 0.00 55.00 1734.00 2110 20240911 -18.67 1150 20240805 49.22 1794 -4.35 20250416 1250 37.28 20250324 2110 -18.67 20240911 1150 49.22 20240805 1.32 Y 047770 500 189 억 724996 N N 1688 N 00 N
10 20250421 160500 57 100.00 KOSDAQ 섬유·의류 N N N N N 1735 -20 5 -1.14 263496164 153948 132.39 1725 1749 1630 2280 1229 1755 1711.28 1.86 0 20480 1818 1786 1748 1716 1678 1767 1697 189 525 500 1120 1 1 37842602 657 31.55 1.00 12 0.41 55.00 1734.00 2110 20240911 -17.77 1150 20240805 50.87 1794 -3.29 20250416 1250 38.80 20250324 2110 -17.77 20240911 1150 50.87 20240805 1.33 Y 047770 500 189 억 704490 N N 1688 N 00 N
11 20250421 150508 57 100.00 KOSDAQ 섬유·의류 N N N N N 1719 -36 5 -2.05 236358698 138214 118.86 1725 1749 1630 2280 1229 1755 1710.09 1.86 0 21964 1818 1786 1748 1716 1678 1767 1697 189 525 500 1120 1 1 37842602 651 31.25 0.99 12 0.37 55.00 1734.00 2110 20240911 -18.53 1150 20240805 49.48 1794 -4.18 20250416 1250 37.52 20250324 2110 -18.53 20240911 1150 49.48 20240805 1.33 Y 047770 500 189 억 704490 N N 7738 N 00 N
12 20250421 140509 57 100.00 KOSDAQ 섬유·의류 N N N N N 1711 -44 5 -2.51 231776394 135538 116.56 1725 1749 1630 2280 1229 1755 1710.05 1.86 0 21682 1818 1786 1748 1716 1678 1767 1697 189 525 500 1120 1 1 37842602 647 31.11 0.99 12 0.36 55.00 1734.00 2110 20240911 -18.91 1150 20240805 48.78 1794 -4.63 20250416 1250 36.88 20250324 2110 -18.91 20240911 1150 48.78 20240805 1.33 Y 047770 500 189 억 704490 N N 7738 N 00 N