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
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
20250422,161307,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3770,-20,5,-0.53,181209641,48472,68.77,3750,3780,3700,4925,2655,3790,3738.43,0.45,0,425,4036,3912,3831,3707,3626,3872,3667,24,1135,100,2650,5,1,24292555,916,12.87,4.02,12,0.20,293.00,938.00,6780,20250121,-44.40,3270,20250225,15.29,6780,-44.40,20250121,3270,15.29,20250225,6780,-44.40,20250121,3270,15.29,20250225,0.26,Y,478560,100,24 억,,108729,N,N,679,N,00,N
20250422,151331,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3765,-25,5,-0.66,177310521,47435,67.30,3750,3780,3700,4925,2655,3790,3737.97,0.45,0,420,4036,3912,3831,3707,3626,3872,3667,24,1135,100,2650,5,1,24292555,915,12.85,4.01,12,0.20,293.00,938.00,6780,20250121,-44.47,3270,20250225,15.14,6780,-44.47,20250121,3270,15.14,20250225,6780,-44.47,20250121,3270,15.14,20250225,0.26,Y,478560,100,24 억,,108729,N,N,75,N,00,N
20250422,141331,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,-60,5,-1.58,158816306,42496,60.29,3750,3780,3700,4925,2655,3790,3737.21,0.45,0,-1735,4036,3912,3831,3707,3626,3872,3667,24,1135,100,2650,5,1,24292555,906,12.73,3.98,12,0.17,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.26,Y,478560,100,24 억,,108729,N,N,75,N,00,N
20250422,131327,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3750,-40,5,-1.06,135121166,36166,51.31,3750,3780,3700,4925,2655,3790,3736.14,0.45,0,-2291,4036,3912,3831,3707,3626,3872,3667,24,1135,100,2650,5,1,24292555,911,12.80,4.00,12,0.15,293.00,938.00,6780,20250121,-44.69,3270,20250225,14.68,6780,-44.69,20250121,3270,14.68,20250225,6780,-44.69,20250121,3270,14.68,20250225,0.26,Y,478560,100,24 억,,108729,N,N,75,N,00,N
20250422,121332,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3745,-45,5,-1.19,110237931,29534,41.90,3750,3780,3700,4925,2655,3790,3732.58,0.45,0,-2310,4036,3912,3831,3707,3626,3872,3667,24,1135,100,2650,5,1,24292555,910,12.78,3.99,12,0.12,293.00,938.00,6780,20250121,-44.76,3270,20250225,14.53,6780,-44.76,20250121,3270,14.53,20250225,6780,-44.76,20250121,3270,14.53,20250225,0.26,Y,478560,100,24 억,,108729,N,N,75,N,00,N
20250422,111329,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3750,-40,5,-1.06,93202585,24981,35.44,3750,3780,3700,4925,2655,3790,3730.94,0.45,0,164,4036,3912,3831,3707,3626,3872,3667,24,1135,100,2650,5,1,24292555,911,12.80,4.00,12,0.10,293.00,938.00,6780,20250121,-44.69,3270,20250225,14.68,6780,-44.69,20250121,3270,14.68,20250225,6780,-44.69,20250121,3270,14.68,20250225,0.26,Y,478560,100,24 억,,108729,N,N,75,N,00,N
20250422,101330,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3740,-50,5,-1.32,47445250,12701,18.02,3750,3780,3700,4925,2655,3790,3735.55,0.45,0,436,4036,3912,3831,3707,3626,3872,3667,24,1135,100,2650,5,1,24292555,909,12.76,3.99,12,0.05,293.00,938.00,6780,20250121,-44.84,3270,20250225,14.37,6780,-44.84,20250121,3270,14.37,20250225,6780,-44.84,20250121,3270,14.37,20250225,0.26,Y,478560,100,24 억,,108729,N,N,75,N,00,N
20250422,091333,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3750,-40,5,-1.06,19401870,5214,7.40,3750,3780,3700,4925,2655,3790,3721.11,0.45,0,1053,4036,3912,3831,3707,3626,3872,3667,24,1135,100,2650,5,1,24292555,911,12.80,4.00,12,0.02,293.00,938.00,6780,20250121,-44.69,3270,20250225,14.68,6780,-44.69,20250121,3270,14.68,20250225,6780,-44.69,20250121,3270,14.68,20250225,0.26,Y,478560,100,24 억,,108729,N,N,75,N,00,N
20250421,161303,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3790,-30,5,-0.79,268680210,70487,103.05,3810,3955,3750,4965,2675,3820,3811.79,0.47,0,-6409,3913,3866,3793,3746,3673,3890,3770,24,1145,100,2670,5,1,24292555,921,12.94,4.04,12,0.29,293.00,938.00,6780,20250121,-44.10,3270,20250225,15.90,6780,-44.10,20250121,3270,15.90,20250225,6780,-44.10,20250121,3270,15.90,20250225,0.23,Y,478560,100,24 억,,114900,N,N,75,N,00,N
20250421,151326,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3780,-40,5,-1.05,252727740,66272,96.89,3810,3955,3750,4965,2675,3820,3813.49,0.47,0,-4514,3913,3866,3793,3746,3673,3890,3770,24,1145,100,2670,5,1,24292555,918,12.90,4.03,12,0.27,293.00,938.00,6780,20250121,-44.25,3270,20250225,15.60,6780,-44.25,20250121,3270,15.60,20250225,6780,-44.25,20250121,3270,15.60,20250225,0.23,Y,478560,100,24 억,,114900,N,N,0,N,00,N
20250421,141325,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3755,-65,5,-1.70,244497878,64089,93.70,3810,3955,3750,4965,2675,3820,3814.97,0.47,0,-3466,3913,3866,3793,3746,3673,3890,3770,24,1145,100,2670,5,1,24292555,912,12.82,4.00,12,0.26,293.00,938.00,6780,20250121,-44.62,3270,20250225,14.83,6780,-44.62,20250121,3270,14.83,20250225,6780,-44.62,20250121,3270,14.83,20250225,0.23,Y,478560,100,24 억,,114900,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 20250422 161307 57 100.00 KOSDAQ 섬유·의류 N N N N N 3770 -20 5 -0.53 181209641 48472 68.77 3750 3780 3700 4925 2655 3790 3738.43 0.45 0 425 4036 3912 3831 3707 3626 3872 3667 24 1135 100 2650 5 1 24292555 916 12.87 4.02 12 0.20 293.00 938.00 6780 20250121 -44.40 3270 20250225 15.29 6780 -44.40 20250121 3270 15.29 20250225 6780 -44.40 20250121 3270 15.29 20250225 0.26 Y 478560 100 24 억 108729 N N 679 N 00 N
3 20250422 151331 57 100.00 KOSDAQ 섬유·의류 N N N N N 3765 -25 5 -0.66 177310521 47435 67.30 3750 3780 3700 4925 2655 3790 3737.97 0.45 0 420 4036 3912 3831 3707 3626 3872 3667 24 1135 100 2650 5 1 24292555 915 12.85 4.01 12 0.20 293.00 938.00 6780 20250121 -44.47 3270 20250225 15.14 6780 -44.47 20250121 3270 15.14 20250225 6780 -44.47 20250121 3270 15.14 20250225 0.26 Y 478560 100 24 억 108729 N N 75 N 00 N
4 20250422 141331 57 100.00 KOSDAQ 섬유·의류 N N N N N 3730 -60 5 -1.58 158816306 42496 60.29 3750 3780 3700 4925 2655 3790 3737.21 0.45 0 -1735 4036 3912 3831 3707 3626 3872 3667 24 1135 100 2650 5 1 24292555 906 12.73 3.98 12 0.17 293.00 938.00 6780 20250121 -44.99 3270 20250225 14.07 6780 -44.99 20250121 3270 14.07 20250225 6780 -44.99 20250121 3270 14.07 20250225 0.26 Y 478560 100 24 억 108729 N N 75 N 00 N
5 20250422 131327 57 100.00 KOSDAQ 섬유·의류 N N N N N 3750 -40 5 -1.06 135121166 36166 51.31 3750 3780 3700 4925 2655 3790 3736.14 0.45 0 -2291 4036 3912 3831 3707 3626 3872 3667 24 1135 100 2650 5 1 24292555 911 12.80 4.00 12 0.15 293.00 938.00 6780 20250121 -44.69 3270 20250225 14.68 6780 -44.69 20250121 3270 14.68 20250225 6780 -44.69 20250121 3270 14.68 20250225 0.26 Y 478560 100 24 억 108729 N N 75 N 00 N
6 20250422 121332 57 100.00 KOSDAQ 섬유·의류 N N N N N 3745 -45 5 -1.19 110237931 29534 41.90 3750 3780 3700 4925 2655 3790 3732.58 0.45 0 -2310 4036 3912 3831 3707 3626 3872 3667 24 1135 100 2650 5 1 24292555 910 12.78 3.99 12 0.12 293.00 938.00 6780 20250121 -44.76 3270 20250225 14.53 6780 -44.76 20250121 3270 14.53 20250225 6780 -44.76 20250121 3270 14.53 20250225 0.26 Y 478560 100 24 억 108729 N N 75 N 00 N
7 20250422 111329 57 100.00 KOSDAQ 섬유·의류 N N N N N 3750 -40 5 -1.06 93202585 24981 35.44 3750 3780 3700 4925 2655 3790 3730.94 0.45 0 164 4036 3912 3831 3707 3626 3872 3667 24 1135 100 2650 5 1 24292555 911 12.80 4.00 12 0.10 293.00 938.00 6780 20250121 -44.69 3270 20250225 14.68 6780 -44.69 20250121 3270 14.68 20250225 6780 -44.69 20250121 3270 14.68 20250225 0.26 Y 478560 100 24 억 108729 N N 75 N 00 N
8 20250422 101330 57 100.00 KOSDAQ 섬유·의류 N N N N N 3740 -50 5 -1.32 47445250 12701 18.02 3750 3780 3700 4925 2655 3790 3735.55 0.45 0 436 4036 3912 3831 3707 3626 3872 3667 24 1135 100 2650 5 1 24292555 909 12.76 3.99 12 0.05 293.00 938.00 6780 20250121 -44.84 3270 20250225 14.37 6780 -44.84 20250121 3270 14.37 20250225 6780 -44.84 20250121 3270 14.37 20250225 0.26 Y 478560 100 24 억 108729 N N 75 N 00 N
9 20250422 091333 57 100.00 KOSDAQ 섬유·의류 N N N N N 3750 -40 5 -1.06 19401870 5214 7.40 3750 3780 3700 4925 2655 3790 3721.11 0.45 0 1053 4036 3912 3831 3707 3626 3872 3667 24 1135 100 2650 5 1 24292555 911 12.80 4.00 12 0.02 293.00 938.00 6780 20250121 -44.69 3270 20250225 14.68 6780 -44.69 20250121 3270 14.68 20250225 6780 -44.69 20250121 3270 14.68 20250225 0.26 Y 478560 100 24 억 108729 N N 75 N 00 N
10 20250421 161303 57 100.00 KOSDAQ 섬유·의류 N N N N N 3790 -30 5 -0.79 268680210 70487 103.05 3810 3955 3750 4965 2675 3820 3811.79 0.47 0 -6409 3913 3866 3793 3746 3673 3890 3770 24 1145 100 2670 5 1 24292555 921 12.94 4.04 12 0.29 293.00 938.00 6780 20250121 -44.10 3270 20250225 15.90 6780 -44.10 20250121 3270 15.90 20250225 6780 -44.10 20250121 3270 15.90 20250225 0.23 Y 478560 100 24 억 114900 N N 75 N 00 N
11 20250421 151326 57 100.00 KOSDAQ 섬유·의류 N N N N N 3780 -40 5 -1.05 252727740 66272 96.89 3810 3955 3750 4965 2675 3820 3813.49 0.47 0 -4514 3913 3866 3793 3746 3673 3890 3770 24 1145 100 2670 5 1 24292555 918 12.90 4.03 12 0.27 293.00 938.00 6780 20250121 -44.25 3270 20250225 15.60 6780 -44.25 20250121 3270 15.60 20250225 6780 -44.25 20250121 3270 15.60 20250225 0.23 Y 478560 100 24 억 114900 N N 0 N 00 N
12 20250421 141325 57 100.00 KOSDAQ 섬유·의류 N N N N N 3755 -65 5 -1.70 244497878 64089 93.70 3810 3955 3750 4965 2675 3820 3814.97 0.47 0 -3466 3913 3866 3793 3746 3673 3890 3770 24 1145 100 2670 5 1 24292555 912 12.82 4.00 12 0.26 293.00 938.00 6780 20250121 -44.62 3270 20250225 14.83 6780 -44.62 20250121 3270 14.83 20250225 6780 -44.62 20250121 3270 14.83 20250225 0.23 Y 478560 100 24 억 114900 N N 0 N 00 N