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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160459,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1651,-51,5,-3.00,568378916,341456,50.91,1673,1686,1648,2210,1192,1702,1664.60,1.44,0,14821,1780,1741,1689,1650,1598,1760,1669,189,508,500,1080,1,1,37842602,625,30.02,0.95,12,0.90,55.00,1734.00,2110,20240911,-21.75,1150,20240805,43.57,1776,-7.04,20250403,1250,32.08,20250324,2110,-21.75,20240911,1150,43.57,20240805,2.17,Y,047770,500,189 억,,545726,N,N,11615,N,00,N
20250414,150502,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1670,-32,5,-1.88,525404563,315512,47.04,1673,1686,1648,2210,1192,1702,1665.24,1.44,0,10979,1780,1741,1689,1650,1598,1760,1669,189,508,500,1080,1,1,37842602,632,30.36,0.96,12,0.83,55.00,1734.00,2110,20240911,-20.85,1150,20240805,45.22,1776,-5.97,20250403,1250,33.60,20250324,2110,-20.85,20240911,1150,45.22,20240805,2.17,Y,047770,500,189 억,,545726,N,N,12504,N,00,N
20250414,140502,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1664,-38,5,-2.23,482490527,289732,43.20,1673,1686,1648,2210,1192,1702,1665.30,1.44,0,7467,1780,1741,1689,1650,1598,1760,1669,189,508,500,1080,1,1,37842602,630,30.25,0.96,12,0.77,55.00,1734.00,2110,20240911,-21.14,1150,20240805,44.70,1776,-6.31,20250403,1250,33.12,20250324,2110,-21.14,20240911,1150,44.70,20240805,2.17,Y,047770,500,189 억,,545726,N,N,12504,N,00,N
20250414,130502,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1670,-32,5,-1.88,403055428,241940,36.07,1673,1686,1648,2210,1192,1702,1665.93,1.44,0,23085,1780,1741,1689,1650,1598,1760,1669,189,508,500,1080,1,1,37842602,632,30.36,0.96,12,0.64,55.00,1734.00,2110,20240911,-20.85,1150,20240805,45.22,1776,-5.97,20250403,1250,33.60,20250324,2110,-20.85,20240911,1150,45.22,20240805,2.17,Y,047770,500,189 억,,545726,N,N,12504,N,00,N
20250414,120503,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1668,-34,5,-2.00,338202449,202777,30.23,1673,1686,1653,2210,1192,1702,1667.85,1.44,0,29260,1780,1741,1689,1650,1598,1760,1669,189,508,500,1080,1,1,37842602,631,30.33,0.96,12,0.54,55.00,1734.00,2110,20240911,-20.95,1150,20240805,45.04,1776,-6.08,20250403,1250,33.44,20250324,2110,-20.95,20240911,1150,45.04,20240805,2.17,Y,047770,500,189 억,,545726,N,N,12504,N,00,N
20250414,110500,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1675,-27,5,-1.59,280129658,167838,25.02,1673,1686,1653,2210,1192,1702,1669.05,1.44,0,16662,1780,1741,1689,1650,1598,1760,1669,189,508,500,1080,1,1,37842602,634,30.45,0.97,12,0.44,55.00,1734.00,2110,20240911,-20.62,1150,20240805,45.65,1776,-5.69,20250403,1250,34.00,20250324,2110,-20.62,20240911,1150,45.65,20240805,2.17,Y,047770,500,189 억,,545726,N,N,12504,N,00,N
20250414,100502,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1673,-29,5,-1.70,217809187,130542,19.46,1673,1686,1653,2210,1192,1702,1668.50,1.44,0,7096,1780,1741,1689,1650,1598,1760,1669,189,508,500,1080,1,1,37842602,633,30.42,0.96,12,0.34,55.00,1734.00,2110,20240911,-20.71,1150,20240805,45.48,1776,-5.80,20250403,1250,33.84,20250324,2110,-20.71,20240911,1150,45.48,20240805,2.17,Y,047770,500,189 억,,545726,N,N,12504,N,00,N
20250414,090503,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1661,-41,5,-2.41,67625882,40455,6.03,1673,1685,1660,2210,1192,1702,1671.63,1.44,0,-7616,1780,1741,1689,1650,1598,1760,1669,189,508,500,1080,1,1,37842602,629,30.20,0.96,12,0.11,55.00,1734.00,2110,20240911,-21.28,1150,20240805,44.43,1776,-6.48,20250403,1250,32.88,20250324,2110,-21.28,20240911,1150,44.43,20240805,2.17,Y,047770,500,189 억,,545726,N,N,12504,N,00,N
20250411,160457,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1702,52,2,3.15,1123765200,665620,41.38,1637,1728,1637,2145,1155,1650,1688.33,1.35,0,33432,1833,1741,1658,1566,1483,1787,1612,189,495,500,1050,1,1,37842602,644,30.95,0.98,12,1.76,55.00,1734.00,2110,20240911,-19.34,1150,20240805,48.00,1776,-4.17,20250403,1250,36.16,20250324,2110,-19.34,20240911,1150,48.00,20240805,2.05,Y,047770,500,189 억,,512618,N,N,12504,N,00,N
20250411,150501,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1705,55,2,3.33,1037395970,614930,38.23,1637,1728,1637,2145,1155,1650,1687.05,1.35,0,17356,1833,1741,1658,1566,1483,1787,1612,189,495,500,1050,1,1,37842602,645,31.00,0.98,12,1.62,55.00,1734.00,2110,20240911,-19.19,1150,20240805,48.26,1776,-4.00,20250403,1250,36.40,20250324,2110,-19.19,20240911,1150,48.26,20240805,2.05,Y,047770,500,189 억,,512618,N,N,1483,N,00,N
20250411,140500,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1652,2,2,0.12,806654032,477911,29.71,1637,1728,1637,2145,1155,1650,1687.92,1.35,0,26034,1833,1741,1658,1566,1483,1787,1612,189,495,500,1050,1,1,37842602,625,30.04,0.95,12,1.26,55.00,1734.00,2110,20240911,-21.71,1150,20240805,43.65,1776,-6.98,20250403,1250,32.16,20250324,2110,-21.71,20240911,1150,43.65,20240805,2.05,Y,047770,500,189 억,,512618,N,N,1483,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 20250414 160459 57 100.00 KOSDAQ 섬유·의류 N N N N N 1651 -51 5 -3.00 568378916 341456 50.91 1673 1686 1648 2210 1192 1702 1664.60 1.44 0 14821 1780 1741 1689 1650 1598 1760 1669 189 508 500 1080 1 1 37842602 625 30.02 0.95 12 0.90 55.00 1734.00 2110 20240911 -21.75 1150 20240805 43.57 1776 -7.04 20250403 1250 32.08 20250324 2110 -21.75 20240911 1150 43.57 20240805 2.17 Y 047770 500 189 억 545726 N N 11615 N 00 N
3 20250414 150502 57 100.00 KOSDAQ 섬유·의류 N N N N N 1670 -32 5 -1.88 525404563 315512 47.04 1673 1686 1648 2210 1192 1702 1665.24 1.44 0 10979 1780 1741 1689 1650 1598 1760 1669 189 508 500 1080 1 1 37842602 632 30.36 0.96 12 0.83 55.00 1734.00 2110 20240911 -20.85 1150 20240805 45.22 1776 -5.97 20250403 1250 33.60 20250324 2110 -20.85 20240911 1150 45.22 20240805 2.17 Y 047770 500 189 억 545726 N N 12504 N 00 N
4 20250414 140502 57 100.00 KOSDAQ 섬유·의류 N N N N N 1664 -38 5 -2.23 482490527 289732 43.20 1673 1686 1648 2210 1192 1702 1665.30 1.44 0 7467 1780 1741 1689 1650 1598 1760 1669 189 508 500 1080 1 1 37842602 630 30.25 0.96 12 0.77 55.00 1734.00 2110 20240911 -21.14 1150 20240805 44.70 1776 -6.31 20250403 1250 33.12 20250324 2110 -21.14 20240911 1150 44.70 20240805 2.17 Y 047770 500 189 억 545726 N N 12504 N 00 N
5 20250414 130502 57 100.00 KOSDAQ 섬유·의류 N N N N N 1670 -32 5 -1.88 403055428 241940 36.07 1673 1686 1648 2210 1192 1702 1665.93 1.44 0 23085 1780 1741 1689 1650 1598 1760 1669 189 508 500 1080 1 1 37842602 632 30.36 0.96 12 0.64 55.00 1734.00 2110 20240911 -20.85 1150 20240805 45.22 1776 -5.97 20250403 1250 33.60 20250324 2110 -20.85 20240911 1150 45.22 20240805 2.17 Y 047770 500 189 억 545726 N N 12504 N 00 N
6 20250414 120503 57 100.00 KOSDAQ 섬유·의류 N N N N N 1668 -34 5 -2.00 338202449 202777 30.23 1673 1686 1653 2210 1192 1702 1667.85 1.44 0 29260 1780 1741 1689 1650 1598 1760 1669 189 508 500 1080 1 1 37842602 631 30.33 0.96 12 0.54 55.00 1734.00 2110 20240911 -20.95 1150 20240805 45.04 1776 -6.08 20250403 1250 33.44 20250324 2110 -20.95 20240911 1150 45.04 20240805 2.17 Y 047770 500 189 억 545726 N N 12504 N 00 N
7 20250414 110500 57 100.00 KOSDAQ 섬유·의류 N N N N N 1675 -27 5 -1.59 280129658 167838 25.02 1673 1686 1653 2210 1192 1702 1669.05 1.44 0 16662 1780 1741 1689 1650 1598 1760 1669 189 508 500 1080 1 1 37842602 634 30.45 0.97 12 0.44 55.00 1734.00 2110 20240911 -20.62 1150 20240805 45.65 1776 -5.69 20250403 1250 34.00 20250324 2110 -20.62 20240911 1150 45.65 20240805 2.17 Y 047770 500 189 억 545726 N N 12504 N 00 N
8 20250414 100502 57 100.00 KOSDAQ 섬유·의류 N N N N N 1673 -29 5 -1.70 217809187 130542 19.46 1673 1686 1653 2210 1192 1702 1668.50 1.44 0 7096 1780 1741 1689 1650 1598 1760 1669 189 508 500 1080 1 1 37842602 633 30.42 0.96 12 0.34 55.00 1734.00 2110 20240911 -20.71 1150 20240805 45.48 1776 -5.80 20250403 1250 33.84 20250324 2110 -20.71 20240911 1150 45.48 20240805 2.17 Y 047770 500 189 억 545726 N N 12504 N 00 N
9 20250414 090503 57 100.00 KOSDAQ 섬유·의류 N N N N N 1661 -41 5 -2.41 67625882 40455 6.03 1673 1685 1660 2210 1192 1702 1671.63 1.44 0 -7616 1780 1741 1689 1650 1598 1760 1669 189 508 500 1080 1 1 37842602 629 30.20 0.96 12 0.11 55.00 1734.00 2110 20240911 -21.28 1150 20240805 44.43 1776 -6.48 20250403 1250 32.88 20250324 2110 -21.28 20240911 1150 44.43 20240805 2.17 Y 047770 500 189 억 545726 N N 12504 N 00 N
10 20250411 160457 57 100.00 KOSDAQ 섬유·의류 N N N N N 1702 52 2 3.15 1123765200 665620 41.38 1637 1728 1637 2145 1155 1650 1688.33 1.35 0 33432 1833 1741 1658 1566 1483 1787 1612 189 495 500 1050 1 1 37842602 644 30.95 0.98 12 1.76 55.00 1734.00 2110 20240911 -19.34 1150 20240805 48.00 1776 -4.17 20250403 1250 36.16 20250324 2110 -19.34 20240911 1150 48.00 20240805 2.05 Y 047770 500 189 억 512618 N N 12504 N 00 N
11 20250411 150501 57 100.00 KOSDAQ 섬유·의류 N N N N N 1705 55 2 3.33 1037395970 614930 38.23 1637 1728 1637 2145 1155 1650 1687.05 1.35 0 17356 1833 1741 1658 1566 1483 1787 1612 189 495 500 1050 1 1 37842602 645 31.00 0.98 12 1.62 55.00 1734.00 2110 20240911 -19.19 1150 20240805 48.26 1776 -4.00 20250403 1250 36.40 20250324 2110 -19.19 20240911 1150 48.26 20240805 2.05 Y 047770 500 189 억 512618 N N 1483 N 00 N
12 20250411 140500 57 100.00 KOSDAQ 섬유·의류 N N N N N 1652 2 2 0.12 806654032 477911 29.71 1637 1728 1637 2145 1155 1650 1687.92 1.35 0 26034 1833 1741 1658 1566 1483 1787 1612 189 495 500 1050 1 1 37842602 625 30.04 0.95 12 1.26 55.00 1734.00 2110 20240911 -21.71 1150 20240805 43.65 1776 -6.98 20250403 1250 32.16 20250324 2110 -21.71 20240911 1150 43.65 20240805 2.05 Y 047770 500 189 억 512618 N N 1483 N 00 N