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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065060/price/prices-20250501.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
20250516,160505,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,502,-74.50,20240516,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250516,150510,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,502,-74.50,20240516,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250516,140508,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,502,-74.50,20240516,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250516,130507,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,502,-74.50,20240516,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250516,120508,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,502,-74.50,20240516,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250516,110451,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,502,-74.50,20240516,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250516,100511,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,502,-74.50,20240516,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250516,090509,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,502,-74.50,20240516,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250515,160544,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,502,-74.50,20240516,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250515,150549,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,502,-74.50,20240516,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250515,140550,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,502,-74.50,20240516,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,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 20250516 160505 58 100.00 KOSDAQ 섬유·의류 N N N N N 128 0 3 0.00 0 0 0.00 0 0 0 166 90 128 0.00 0.67 0 0 128 128 128 128 128 128 128 540 38 500 0 1 1 108008044 138 -0.14 0.03 12 0.00 -914.00 3833.00 532 20240508 -75.94 126 20250418 1.59 284 -54.93 20250117 126 1.59 20250418 502 -74.50 20240516 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
3 20250516 150510 58 100.00 KOSDAQ 섬유·의류 N N N N N 128 0 3 0.00 0 0 0.00 0 0 0 166 90 128 0.00 0.67 0 0 128 128 128 128 128 128 128 540 38 500 0 1 1 108008044 138 -0.14 0.03 12 0.00 -914.00 3833.00 532 20240508 -75.94 126 20250418 1.59 284 -54.93 20250117 126 1.59 20250418 502 -74.50 20240516 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
4 20250516 140508 58 100.00 KOSDAQ 섬유·의류 N N N N N 128 0 3 0.00 0 0 0.00 0 0 0 166 90 128 0.00 0.67 0 0 128 128 128 128 128 128 128 540 38 500 0 1 1 108008044 138 -0.14 0.03 12 0.00 -914.00 3833.00 532 20240508 -75.94 126 20250418 1.59 284 -54.93 20250117 126 1.59 20250418 502 -74.50 20240516 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
5 20250516 130507 58 100.00 KOSDAQ 섬유·의류 N N N N N 128 0 3 0.00 0 0 0.00 0 0 0 166 90 128 0.00 0.67 0 0 128 128 128 128 128 128 128 540 38 500 0 1 1 108008044 138 -0.14 0.03 12 0.00 -914.00 3833.00 532 20240508 -75.94 126 20250418 1.59 284 -54.93 20250117 126 1.59 20250418 502 -74.50 20240516 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
6 20250516 120508 58 100.00 KOSDAQ 섬유·의류 N N N N N 128 0 3 0.00 0 0 0.00 0 0 0 166 90 128 0.00 0.67 0 0 128 128 128 128 128 128 128 540 38 500 0 1 1 108008044 138 -0.14 0.03 12 0.00 -914.00 3833.00 532 20240508 -75.94 126 20250418 1.59 284 -54.93 20250117 126 1.59 20250418 502 -74.50 20240516 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
7 20250516 110451 58 100.00 KOSDAQ 섬유·의류 N N N N N 128 0 3 0.00 0 0 0.00 0 0 0 166 90 128 0.00 0.67 0 0 128 128 128 128 128 128 128 540 38 500 0 1 1 108008044 138 -0.14 0.03 12 0.00 -914.00 3833.00 532 20240508 -75.94 126 20250418 1.59 284 -54.93 20250117 126 1.59 20250418 502 -74.50 20240516 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
8 20250516 100511 58 100.00 KOSDAQ 섬유·의류 N N N N N 128 0 3 0.00 0 0 0.00 0 0 0 166 90 128 0.00 0.67 0 0 128 128 128 128 128 128 128 540 38 500 0 1 1 108008044 138 -0.14 0.03 12 0.00 -914.00 3833.00 532 20240508 -75.94 126 20250418 1.59 284 -54.93 20250117 126 1.59 20250418 502 -74.50 20240516 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
9 20250516 090509 58 100.00 KOSDAQ 섬유·의류 N N N N N 128 0 3 0.00 0 0 0.00 0 0 0 166 90 128 0.00 0.67 0 0 128 128 128 128 128 128 128 540 38 500 0 1 1 108008044 138 -0.14 0.03 12 0.00 -914.00 3833.00 532 20240508 -75.94 126 20250418 1.59 284 -54.93 20250117 126 1.59 20250418 502 -74.50 20240516 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
10 20250515 160544 58 100.00 KOSDAQ 섬유·의류 N N N N N 128 0 3 0.00 0 0 0.00 0 0 0 166 90 128 0.00 0.67 0 0 128 128 128 128 128 128 128 540 38 500 0 1 1 108008044 138 -0.14 0.03 12 0.00 -914.00 3833.00 532 20240508 -75.94 126 20250418 1.59 284 -54.93 20250117 126 1.59 20250418 502 -74.50 20240516 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
11 20250515 150549 58 100.00 KOSDAQ 섬유·의류 N N N N N 128 0 3 0.00 0 0 0.00 0 0 0 166 90 128 0.00 0.67 0 0 128 128 128 128 128 128 128 540 38 500 0 1 1 108008044 138 -0.14 0.03 12 0.00 -914.00 3833.00 532 20240508 -75.94 126 20250418 1.59 284 -54.93 20250117 126 1.59 20250418 502 -74.50 20240516 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
12 20250515 140550 58 100.00 KOSDAQ 섬유·의류 N N N N N 128 0 3 0.00 0 0 0.00 0 0 0 166 90 128 0.00 0.67 0 0 128 128 128 128 128 128 128 540 38 500 0 1 1 108008044 138 -0.14 0.03 12 0.00 -914.00 3833.00 532 20240508 -75.94 126 20250418 1.59 284 -54.93 20250117 126 1.59 20250418 502 -74.50 20240516 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N