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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160537,58,100.00,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,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250513,150544,58,100.00,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,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250513,140546,58,100.00,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,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250513,130547,58,100.00,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,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250513,120547,58,100.00,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,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250513,110546,58,100.00,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,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250513,100548,58,100.00,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,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250513,090550,58,100.00,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,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250512,160536,58,100.00,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,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250512,150542,58,100.00,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,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
20250512,140541,58,100.00,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,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,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 20250513 160537 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 509 -74.85 20240513 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
3 20250513 150544 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 509 -74.85 20240513 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
4 20250513 140546 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 509 -74.85 20240513 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
5 20250513 130547 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 509 -74.85 20240513 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
6 20250513 120547 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 509 -74.85 20240513 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
7 20250513 110546 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 509 -74.85 20240513 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
8 20250513 100548 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 509 -74.85 20240513 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
9 20250513 090550 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 509 -74.85 20240513 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
10 20250512 160536 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 509 -74.85 20240513 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
11 20250512 150542 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 509 -74.85 20240513 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N
12 20250512 140541 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 509 -74.85 20240513 126 1.59 20250418 0.00 Y 065060 500 540 억 726212 N N 0 N 00 N