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
472850/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
20250414,161251,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5590,220,2,4.10,331379945,60395,142.96,5410,5610,5330,6980,3760,5370,5485.65,0.12,0,12987,5550,5460,5340,5250,5130,5505,5295,162,1610,500,3750,10,1,32343933,1808,7.18,0.85,12,0.19,779.00,6559.00,10180,20241010,-45.09,4740,20240806,17.93,7020,-20.37,20250214,5100,9.61,20250109,10180,-45.09,20241010,4740,17.93,20240806,1.33,Y,472850,500,161 억,,37915,N,N,0,N,00,N
20250414,151303,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5590,220,2,4.10,304341355,55550,131.49,5410,5610,5330,6980,3760,5370,5478.69,0.12,0,13981,5550,5460,5340,5250,5130,5505,5295,162,1610,500,3750,10,1,32343933,1808,7.18,0.85,12,0.17,779.00,6559.00,10180,20241010,-45.09,4740,20240806,17.93,7020,-20.37,20250214,5100,9.61,20250109,10180,-45.09,20241010,4740,17.93,20240806,1.33,Y,472850,500,161 억,,37915,N,N,0,N,00,N
20250414,141302,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5570,200,2,3.72,281846950,51526,121.96,5410,5600,5330,6980,3760,5370,5469.99,0.12,0,14219,5550,5460,5340,5250,5130,5505,5295,162,1610,500,3750,10,1,32343933,1802,7.15,0.85,12,0.16,779.00,6559.00,10180,20241010,-45.28,4740,20240806,17.51,7020,-20.66,20250214,5100,9.22,20250109,10180,-45.28,20241010,4740,17.51,20240806,1.33,Y,472850,500,161 억,,37915,N,N,0,N,00,N
20250414,131259,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5560,190,2,3.54,248914990,45608,107.96,5410,5600,5330,6980,3760,5370,5457.70,0.12,0,14497,5550,5460,5340,5250,5130,5505,5295,162,1610,500,3750,10,1,32343933,1798,7.14,0.85,12,0.14,779.00,6559.00,10180,20241010,-45.38,4740,20240806,17.30,7020,-20.80,20250214,5100,9.02,20250109,10180,-45.38,20241010,4740,17.30,20240806,1.33,Y,472850,500,161 억,,37915,N,N,0,N,00,N
20250414,121303,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5540,170,2,3.17,229662600,42138,99.74,5410,5600,5330,6980,3760,5370,5450.25,0.12,0,15240,5550,5460,5340,5250,5130,5505,5295,162,1610,500,3750,10,1,32343933,1792,7.11,0.84,12,0.13,779.00,6559.00,10180,20241010,-45.58,4740,20240806,16.88,7020,-21.08,20250214,5100,8.63,20250109,10180,-45.58,20241010,4740,16.88,20240806,1.33,Y,472850,500,161 억,,37915,N,N,0,N,00,N
20250414,111255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5520,150,2,2.79,159284050,29426,69.65,5410,5530,5330,6980,3760,5370,5413.04,0.12,0,9563,5550,5460,5340,5250,5130,5505,5295,162,1610,500,3750,10,1,32343933,1785,7.09,0.84,12,0.09,779.00,6559.00,10180,20241010,-45.78,4740,20240806,16.46,7020,-21.37,20250214,5100,8.24,20250109,10180,-45.78,20241010,4740,16.46,20240806,1.33,Y,472850,500,161 억,,37915,N,N,0,N,00,N
20250414,101259,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5460,90,2,1.68,113548360,21095,49.93,5410,5480,5330,6980,3760,5370,5382.71,0.12,0,9750,5550,5460,5340,5250,5130,5505,5295,162,1610,500,3750,10,1,32343933,1766,7.01,0.83,12,0.07,779.00,6559.00,10180,20241010,-46.37,4740,20240806,15.19,7020,-22.22,20250214,5100,7.06,20250109,10180,-46.37,20241010,4740,15.19,20240806,1.33,Y,472850,500,161 억,,37915,N,N,0,N,00,N
20250414,091300,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5370,0,3,0.00,78564880,14663,34.71,5410,5410,5330,6980,3760,5370,5358.04,0.12,0,9579,5550,5460,5340,5250,5130,5505,5295,162,1610,500,3750,10,1,32343933,1737,6.89,0.82,12,0.05,779.00,6559.00,10180,20241010,-47.25,4740,20240806,13.29,7020,-23.50,20250214,5100,5.29,20250109,10180,-47.25,20241010,4740,13.29,20240806,1.33,Y,472850,500,161 억,,37915,N,N,0,N,00,N
20250411,161245,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5370,50,2,0.94,223895900,42148,70.88,5260,5430,5220,6910,3730,5320,5312.13,0.08,0,11067,5473,5396,5343,5266,5213,5435,5305,162,1590,500,3720,10,1,32343933,1737,6.89,0.82,12,0.13,779.00,6559.00,10180,20241010,-47.25,4740,20240806,13.29,7020,-23.50,20250214,5100,5.29,20250109,10180,-47.25,20241010,4740,13.29,20240806,1.31,Y,472850,500,161 억,,26739,N,N,2972,N,00,N
20250411,151257,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5400,80,2,1.50,199600500,37608,63.24,5260,5430,5220,6910,3730,5320,5307.39,0.08,0,10617,5473,5396,5343,5266,5213,5435,5305,162,1590,500,3720,10,1,32343933,1747,6.93,0.82,12,0.12,779.00,6559.00,10180,20241010,-46.95,4740,20240806,13.92,7020,-23.08,20250214,5100,5.88,20250109,10180,-46.95,20241010,4740,13.92,20240806,1.31,Y,472850,500,161 억,,26739,N,N,2972,N,00,N
20250411,141256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5400,80,2,1.50,165434600,31268,52.58,5260,5400,5220,6910,3730,5320,5290.86,0.08,0,9629,5473,5396,5343,5266,5213,5435,5305,162,1590,500,3720,10,1,32343933,1747,6.93,0.82,12,0.10,779.00,6559.00,10180,20241010,-46.95,4740,20240806,13.92,7020,-23.08,20250214,5100,5.88,20250109,10180,-46.95,20241010,4740,13.92,20240806,1.31,Y,472850,500,161 억,,26739,N,N,2972,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 161251 57 100.00 KOSDAQ 섬유·의류 N N N N N 5590 220 2 4.10 331379945 60395 142.96 5410 5610 5330 6980 3760 5370 5485.65 0.12 0 12987 5550 5460 5340 5250 5130 5505 5295 162 1610 500 3750 10 1 32343933 1808 7.18 0.85 12 0.19 779.00 6559.00 10180 20241010 -45.09 4740 20240806 17.93 7020 -20.37 20250214 5100 9.61 20250109 10180 -45.09 20241010 4740 17.93 20240806 1.33 Y 472850 500 161 억 37915 N N 0 N 00 N
3 20250414 151303 57 100.00 KOSDAQ 섬유·의류 N N N N N 5590 220 2 4.10 304341355 55550 131.49 5410 5610 5330 6980 3760 5370 5478.69 0.12 0 13981 5550 5460 5340 5250 5130 5505 5295 162 1610 500 3750 10 1 32343933 1808 7.18 0.85 12 0.17 779.00 6559.00 10180 20241010 -45.09 4740 20240806 17.93 7020 -20.37 20250214 5100 9.61 20250109 10180 -45.09 20241010 4740 17.93 20240806 1.33 Y 472850 500 161 억 37915 N N 0 N 00 N
4 20250414 141302 57 100.00 KOSDAQ 섬유·의류 N N N N N 5570 200 2 3.72 281846950 51526 121.96 5410 5600 5330 6980 3760 5370 5469.99 0.12 0 14219 5550 5460 5340 5250 5130 5505 5295 162 1610 500 3750 10 1 32343933 1802 7.15 0.85 12 0.16 779.00 6559.00 10180 20241010 -45.28 4740 20240806 17.51 7020 -20.66 20250214 5100 9.22 20250109 10180 -45.28 20241010 4740 17.51 20240806 1.33 Y 472850 500 161 억 37915 N N 0 N 00 N
5 20250414 131259 57 100.00 KOSDAQ 섬유·의류 N N N N N 5560 190 2 3.54 248914990 45608 107.96 5410 5600 5330 6980 3760 5370 5457.70 0.12 0 14497 5550 5460 5340 5250 5130 5505 5295 162 1610 500 3750 10 1 32343933 1798 7.14 0.85 12 0.14 779.00 6559.00 10180 20241010 -45.38 4740 20240806 17.30 7020 -20.80 20250214 5100 9.02 20250109 10180 -45.38 20241010 4740 17.30 20240806 1.33 Y 472850 500 161 억 37915 N N 0 N 00 N
6 20250414 121303 57 100.00 KOSDAQ 섬유·의류 N N N N N 5540 170 2 3.17 229662600 42138 99.74 5410 5600 5330 6980 3760 5370 5450.25 0.12 0 15240 5550 5460 5340 5250 5130 5505 5295 162 1610 500 3750 10 1 32343933 1792 7.11 0.84 12 0.13 779.00 6559.00 10180 20241010 -45.58 4740 20240806 16.88 7020 -21.08 20250214 5100 8.63 20250109 10180 -45.58 20241010 4740 16.88 20240806 1.33 Y 472850 500 161 억 37915 N N 0 N 00 N
7 20250414 111255 57 100.00 KOSDAQ 섬유·의류 N N N N N 5520 150 2 2.79 159284050 29426 69.65 5410 5530 5330 6980 3760 5370 5413.04 0.12 0 9563 5550 5460 5340 5250 5130 5505 5295 162 1610 500 3750 10 1 32343933 1785 7.09 0.84 12 0.09 779.00 6559.00 10180 20241010 -45.78 4740 20240806 16.46 7020 -21.37 20250214 5100 8.24 20250109 10180 -45.78 20241010 4740 16.46 20240806 1.33 Y 472850 500 161 억 37915 N N 0 N 00 N
8 20250414 101259 57 100.00 KOSDAQ 섬유·의류 N N N N N 5460 90 2 1.68 113548360 21095 49.93 5410 5480 5330 6980 3760 5370 5382.71 0.12 0 9750 5550 5460 5340 5250 5130 5505 5295 162 1610 500 3750 10 1 32343933 1766 7.01 0.83 12 0.07 779.00 6559.00 10180 20241010 -46.37 4740 20240806 15.19 7020 -22.22 20250214 5100 7.06 20250109 10180 -46.37 20241010 4740 15.19 20240806 1.33 Y 472850 500 161 억 37915 N N 0 N 00 N
9 20250414 091300 57 100.00 KOSDAQ 섬유·의류 N N N N N 5370 0 3 0.00 78564880 14663 34.71 5410 5410 5330 6980 3760 5370 5358.04 0.12 0 9579 5550 5460 5340 5250 5130 5505 5295 162 1610 500 3750 10 1 32343933 1737 6.89 0.82 12 0.05 779.00 6559.00 10180 20241010 -47.25 4740 20240806 13.29 7020 -23.50 20250214 5100 5.29 20250109 10180 -47.25 20241010 4740 13.29 20240806 1.33 Y 472850 500 161 억 37915 N N 0 N 00 N
10 20250411 161245 57 100.00 KOSDAQ 섬유·의류 N N N N N 5370 50 2 0.94 223895900 42148 70.88 5260 5430 5220 6910 3730 5320 5312.13 0.08 0 11067 5473 5396 5343 5266 5213 5435 5305 162 1590 500 3720 10 1 32343933 1737 6.89 0.82 12 0.13 779.00 6559.00 10180 20241010 -47.25 4740 20240806 13.29 7020 -23.50 20250214 5100 5.29 20250109 10180 -47.25 20241010 4740 13.29 20240806 1.31 Y 472850 500 161 억 26739 N N 2972 N 00 N
11 20250411 151257 57 100.00 KOSDAQ 섬유·의류 N N N N N 5400 80 2 1.50 199600500 37608 63.24 5260 5430 5220 6910 3730 5320 5307.39 0.08 0 10617 5473 5396 5343 5266 5213 5435 5305 162 1590 500 3720 10 1 32343933 1747 6.93 0.82 12 0.12 779.00 6559.00 10180 20241010 -46.95 4740 20240806 13.92 7020 -23.08 20250214 5100 5.88 20250109 10180 -46.95 20241010 4740 13.92 20240806 1.31 Y 472850 500 161 억 26739 N N 2972 N 00 N
12 20250411 141256 57 100.00 KOSDAQ 섬유·의류 N N N N N 5400 80 2 1.50 165434600 31268 52.58 5260 5400 5220 6910 3730 5320 5290.86 0.08 0 9629 5473 5396 5343 5266 5213 5435 5305 162 1590 500 3720 10 1 32343933 1747 6.93 0.82 12 0.10 779.00 6559.00 10180 20241010 -46.95 4740 20240806 13.92 7020 -23.08 20250214 5100 5.88 20250109 10180 -46.95 20241010 4740 13.92 20240806 1.31 Y 472850 500 161 억 26739 N N 2972 N 00 N