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
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
20250414,161300,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3790,60,2,1.61,257916295,67554,122.38,3750,3880,3750,4845,2615,3730,3817.95,0.35,0,8536,3926,3827,3751,3652,3576,3877,3702,24,1115,100,2610,5,1,24292555,921,12.94,4.04,12,0.28,293.00,938.00,6780,20250121,-44.10,3270,20250225,15.90,6780,-44.10,20250121,3270,15.90,20250225,6780,-44.10,20250121,3270,15.90,20250225,0.18,Y,478560,100,24 억,,86226,N,N,789,N,00,N
20250414,151311,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3820,90,2,2.41,254876115,66756,120.94,3750,3880,3750,4845,2615,3730,3818.03,0.35,0,8706,3926,3827,3751,3652,3576,3877,3702,24,1115,100,2610,5,1,24292555,928,13.04,4.07,12,0.27,293.00,938.00,6780,20250121,-43.66,3270,20250225,16.82,6780,-43.66,20250121,3270,16.82,20250225,6780,-43.66,20250121,3270,16.82,20250225,0.18,Y,478560,100,24 억,,86226,N,N,401,N,00,N
20250414,141311,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3830,100,2,2.68,205634235,53829,97.52,3750,3880,3750,4845,2615,3730,3820.14,0.35,0,7860,3926,3827,3751,3652,3576,3877,3702,24,1115,100,2610,5,1,24292555,930,13.07,4.08,12,0.22,293.00,938.00,6780,20250121,-43.51,3270,20250225,17.13,6780,-43.51,20250121,3270,17.13,20250225,6780,-43.51,20250121,3270,17.13,20250225,0.18,Y,478560,100,24 억,,86226,N,N,401,N,00,N
20250414,131308,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3820,90,2,2.41,194082445,50810,92.05,3750,3880,3750,4845,2615,3730,3819.77,0.35,0,8237,3926,3827,3751,3652,3576,3877,3702,24,1115,100,2610,5,1,24292555,928,13.04,4.07,12,0.21,293.00,938.00,6780,20250121,-43.66,3270,20250225,16.82,6780,-43.66,20250121,3270,16.82,20250225,6780,-43.66,20250121,3270,16.82,20250225,0.18,Y,478560,100,24 억,,86226,N,N,401,N,00,N
20250414,121312,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3780,50,2,1.34,177143920,46354,83.98,3750,3880,3750,4845,2615,3730,3821.55,0.35,0,5110,3926,3827,3751,3652,3576,3877,3702,24,1115,100,2610,5,1,24292555,918,12.90,4.03,12,0.19,293.00,938.00,6780,20250121,-44.25,3270,20250225,15.60,6780,-44.25,20250121,3270,15.60,20250225,6780,-44.25,20250121,3270,15.60,20250225,0.18,Y,478560,100,24 억,,86226,N,N,401,N,00,N
20250414,111304,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3805,75,2,2.01,151529695,39620,71.78,3750,3880,3750,4845,2615,3730,3824.58,0.35,0,4352,3926,3827,3751,3652,3576,3877,3702,24,1115,100,2610,5,1,24292555,924,12.99,4.06,12,0.16,293.00,938.00,6780,20250121,-43.88,3270,20250225,16.36,6780,-43.88,20250121,3270,16.36,20250225,6780,-43.88,20250121,3270,16.36,20250225,0.18,Y,478560,100,24 억,,86226,N,N,401,N,00,N
20250414,101307,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3840,110,2,2.95,95736505,25007,45.30,3750,3880,3750,4845,2615,3730,3828.39,0.35,0,2428,3926,3827,3751,3652,3576,3877,3702,24,1115,100,2610,5,1,24292555,933,13.11,4.09,12,0.10,293.00,938.00,6780,20250121,-43.36,3270,20250225,17.43,6780,-43.36,20250121,3270,17.43,20250225,6780,-43.36,20250121,3270,17.43,20250225,0.18,Y,478560,100,24 억,,86226,N,N,401,N,00,N
20250414,091309,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3810,80,2,2.14,12993670,3422,6.20,3750,3820,3750,4845,2615,3730,3797.10,0.35,0,-317,3926,3827,3751,3652,3576,3877,3702,24,1115,100,2610,5,1,24292555,926,13.00,4.06,12,0.01,293.00,938.00,6780,20250121,-43.81,3270,20250225,16.51,6780,-43.81,20250121,3270,16.51,20250225,6780,-43.81,20250121,3270,16.51,20250225,0.18,Y,478560,100,24 억,,86226,N,N,401,N,00,N
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
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 161300 57 100.00 KOSDAQ 섬유·의류 N N N N N 3790 60 2 1.61 257916295 67554 122.38 3750 3880 3750 4845 2615 3730 3817.95 0.35 0 8536 3926 3827 3751 3652 3576 3877 3702 24 1115 100 2610 5 1 24292555 921 12.94 4.04 12 0.28 293.00 938.00 6780 20250121 -44.10 3270 20250225 15.90 6780 -44.10 20250121 3270 15.90 20250225 6780 -44.10 20250121 3270 15.90 20250225 0.18 Y 478560 100 24 억 86226 N N 789 N 00 N
3 20250414 151311 57 100.00 KOSDAQ 섬유·의류 N N N N N 3820 90 2 2.41 254876115 66756 120.94 3750 3880 3750 4845 2615 3730 3818.03 0.35 0 8706 3926 3827 3751 3652 3576 3877 3702 24 1115 100 2610 5 1 24292555 928 13.04 4.07 12 0.27 293.00 938.00 6780 20250121 -43.66 3270 20250225 16.82 6780 -43.66 20250121 3270 16.82 20250225 6780 -43.66 20250121 3270 16.82 20250225 0.18 Y 478560 100 24 억 86226 N N 401 N 00 N
4 20250414 141311 57 100.00 KOSDAQ 섬유·의류 N N N N N 3830 100 2 2.68 205634235 53829 97.52 3750 3880 3750 4845 2615 3730 3820.14 0.35 0 7860 3926 3827 3751 3652 3576 3877 3702 24 1115 100 2610 5 1 24292555 930 13.07 4.08 12 0.22 293.00 938.00 6780 20250121 -43.51 3270 20250225 17.13 6780 -43.51 20250121 3270 17.13 20250225 6780 -43.51 20250121 3270 17.13 20250225 0.18 Y 478560 100 24 억 86226 N N 401 N 00 N
5 20250414 131308 57 100.00 KOSDAQ 섬유·의류 N N N N N 3820 90 2 2.41 194082445 50810 92.05 3750 3880 3750 4845 2615 3730 3819.77 0.35 0 8237 3926 3827 3751 3652 3576 3877 3702 24 1115 100 2610 5 1 24292555 928 13.04 4.07 12 0.21 293.00 938.00 6780 20250121 -43.66 3270 20250225 16.82 6780 -43.66 20250121 3270 16.82 20250225 6780 -43.66 20250121 3270 16.82 20250225 0.18 Y 478560 100 24 억 86226 N N 401 N 00 N
6 20250414 121312 57 100.00 KOSDAQ 섬유·의류 N N N N N 3780 50 2 1.34 177143920 46354 83.98 3750 3880 3750 4845 2615 3730 3821.55 0.35 0 5110 3926 3827 3751 3652 3576 3877 3702 24 1115 100 2610 5 1 24292555 918 12.90 4.03 12 0.19 293.00 938.00 6780 20250121 -44.25 3270 20250225 15.60 6780 -44.25 20250121 3270 15.60 20250225 6780 -44.25 20250121 3270 15.60 20250225 0.18 Y 478560 100 24 억 86226 N N 401 N 00 N
7 20250414 111304 57 100.00 KOSDAQ 섬유·의류 N N N N N 3805 75 2 2.01 151529695 39620 71.78 3750 3880 3750 4845 2615 3730 3824.58 0.35 0 4352 3926 3827 3751 3652 3576 3877 3702 24 1115 100 2610 5 1 24292555 924 12.99 4.06 12 0.16 293.00 938.00 6780 20250121 -43.88 3270 20250225 16.36 6780 -43.88 20250121 3270 16.36 20250225 6780 -43.88 20250121 3270 16.36 20250225 0.18 Y 478560 100 24 억 86226 N N 401 N 00 N
8 20250414 101307 57 100.00 KOSDAQ 섬유·의류 N N N N N 3840 110 2 2.95 95736505 25007 45.30 3750 3880 3750 4845 2615 3730 3828.39 0.35 0 2428 3926 3827 3751 3652 3576 3877 3702 24 1115 100 2610 5 1 24292555 933 13.11 4.09 12 0.10 293.00 938.00 6780 20250121 -43.36 3270 20250225 17.43 6780 -43.36 20250121 3270 17.43 20250225 6780 -43.36 20250121 3270 17.43 20250225 0.18 Y 478560 100 24 억 86226 N N 401 N 00 N
9 20250414 091309 57 100.00 KOSDAQ 섬유·의류 N N N N N 3810 80 2 2.14 12993670 3422 6.20 3750 3820 3750 4845 2615 3730 3797.10 0.35 0 -317 3926 3827 3751 3652 3576 3877 3702 24 1115 100 2610 5 1 24292555 926 13.00 4.06 12 0.01 293.00 938.00 6780 20250121 -43.81 3270 20250225 16.51 6780 -43.81 20250121 3270 16.51 20250225 6780 -43.81 20250121 3270 16.51 20250225 0.18 Y 478560 100 24 억 86226 N N 401 N 00 N
10 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
11 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
12 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