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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065060/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
20250407,160534,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,134,-9,5,-6.29,309684957,2266148,150.08,143,143,133,185,101,143,136.68,1.22,0,-251016,148,145,142,139,136,146,140,540,42,500,90,1,1,108008044,145,-1.47,0.35,12,2.10,-91.00,383.00,532,20240508,-74.81,133,20250407,0.75,284,-52.82,20250117,133,0.75,20250407,532,-74.81,20240508,133,0.75,20250407,0.00,Y,065060,500,540 억,,1317862,N,N,0,N,00,N
20250407,150538,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,134,-9,5,-6.29,263242196,1919948,127.15,143,143,133,185,101,143,137.11,1.22,0,-245254,148,145,142,139,136,146,140,540,42,500,90,1,1,108008044,145,-1.47,0.35,12,1.78,-91.00,383.00,532,20240508,-74.81,133,20250407,0.75,284,-52.82,20250117,133,0.75,20250407,532,-74.81,20240508,133,0.75,20250407,0.00,Y,065060,500,540 억,,1317862,N,N,0,N,00,N
20250407,140536,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,134,-9,5,-6.29,226308383,1645785,109.00,143,143,134,185,101,143,137.51,1.22,0,-240599,148,145,142,139,136,146,140,540,42,500,90,1,1,108008044,145,-1.47,0.35,12,1.52,-91.00,383.00,532,20240508,-74.81,134,20250407,0.00,284,-52.82,20250117,134,0.00,20250407,532,-74.81,20240508,134,0.00,20250407,0.00,Y,065060,500,540 억,,1317862,N,N,0,N,00,N
20250407,130534,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,137,-6,5,-4.20,177474298,1286414,85.20,143,143,136,185,101,143,137.96,1.22,0,-208009,148,145,142,139,136,146,140,540,42,500,90,1,1,108008044,148,-1.51,0.36,12,1.19,-91.00,383.00,532,20240508,-74.25,136,20250407,0.74,284,-51.76,20250117,136,0.74,20250407,532,-74.25,20240508,136,0.74,20250407,0.00,Y,065060,500,540 억,,1317862,N,N,0,N,00,N
20250407,120535,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,137,-6,5,-4.20,157852750,1143095,75.70,143,143,136,185,101,143,138.09,1.22,0,-205959,148,145,142,139,136,146,140,540,42,500,90,1,1,108008044,148,-1.51,0.36,12,1.06,-91.00,383.00,532,20240508,-74.25,136,20250407,0.74,284,-51.76,20250117,136,0.74,20250407,532,-74.25,20240508,136,0.74,20250407,0.00,Y,065060,500,540 억,,1317862,N,N,0,N,00,N
20250407,110535,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,138,-5,5,-3.50,99763107,721412,47.78,143,143,136,185,101,143,138.29,1.22,0,-88827,148,145,142,139,136,146,140,540,42,500,90,1,1,108008044,149,-1.52,0.36,12,0.67,-91.00,383.00,532,20240508,-74.06,136,20250407,1.47,284,-51.41,20250117,136,1.47,20250407,532,-74.06,20240508,136,1.47,20250407,0.00,Y,065060,500,540 억,,1317862,N,N,0,N,00,N
20250407,100535,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,137,-6,5,-4.20,82450748,595288,39.42,143,143,136,185,101,143,138.51,1.22,0,-67485,148,145,142,139,136,146,140,540,42,500,90,1,1,108008044,148,-1.51,0.36,12,0.55,-91.00,383.00,532,20240508,-74.25,136,20250407,0.74,284,-51.76,20250117,136,0.74,20250407,532,-74.25,20240508,136,0.74,20250407,0.00,Y,065060,500,540 억,,1317862,N,N,0,N,00,N
20250407,090536,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,141,-2,5,-1.40,22536676,159449,10.56,143,143,139,185,101,143,141.34,1.22,0,-37250,148,145,142,139,136,146,140,540,42,500,90,1,1,108008044,152,-1.55,0.37,12,0.15,-91.00,383.00,532,20240508,-73.50,138,20250321,2.17,284,-50.35,20250117,138,2.17,20250321,532,-73.50,20240508,138,2.17,20250321,0.00,Y,065060,500,540 억,,1317862,N,N,0,N,00,N
20250404,160534,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,143,-1,5,-0.69,213411925,1508670,91.05,143,145,139,187,101,144,141.46,0.99,0,251511,151,147,145,141,139,146,140,540,43,500,90,1,1,108008044,154,-1.57,0.37,12,1.40,-91.00,383.00,532,20240508,-73.12,138,20250321,3.62,284,-49.65,20250117,138,3.62,20250321,532,-73.12,20240508,138,3.62,20250321,0.00,Y,065060,500,540 억,,1068598,N,N,0,N,00,N
20250404,150538,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,142,-2,5,-1.39,205898766,1455850,87.86,143,145,139,187,101,144,141.43,0.99,0,261248,151,147,145,141,139,146,140,540,43,500,90,1,1,108008044,153,-1.56,0.37,12,1.35,-91.00,383.00,532,20240508,-73.31,138,20250321,2.90,284,-50.00,20250117,138,2.90,20250321,532,-73.31,20240508,138,2.90,20250321,0.00,Y,065060,500,540 억,,1068598,N,N,0,N,00,N
20250404,140540,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,141,-3,5,-2.08,170776899,1205720,72.77,143,145,139,187,101,144,141.64,0.99,0,260490,151,147,145,141,139,146,140,540,43,500,90,1,1,108008044,152,-1.55,0.37,12,1.12,-91.00,383.00,532,20240508,-73.50,138,20250321,2.17,284,-50.35,20250117,138,2.17,20250321,532,-73.50,20240508,138,2.17,20250321,0.00,Y,065060,500,540 억,,1068598,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 20250407 160534 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 134 -9 5 -6.29 309684957 2266148 150.08 143 143 133 185 101 143 136.68 1.22 0 -251016 148 145 142 139 136 146 140 540 42 500 90 1 1 108008044 145 -1.47 0.35 12 2.10 -91.00 383.00 532 20240508 -74.81 133 20250407 0.75 284 -52.82 20250117 133 0.75 20250407 532 -74.81 20240508 133 0.75 20250407 0.00 Y 065060 500 540 억 1317862 N N 0 N 00 N
3 20250407 150538 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 134 -9 5 -6.29 263242196 1919948 127.15 143 143 133 185 101 143 137.11 1.22 0 -245254 148 145 142 139 136 146 140 540 42 500 90 1 1 108008044 145 -1.47 0.35 12 1.78 -91.00 383.00 532 20240508 -74.81 133 20250407 0.75 284 -52.82 20250117 133 0.75 20250407 532 -74.81 20240508 133 0.75 20250407 0.00 Y 065060 500 540 억 1317862 N N 0 N 00 N
4 20250407 140536 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 134 -9 5 -6.29 226308383 1645785 109.00 143 143 134 185 101 143 137.51 1.22 0 -240599 148 145 142 139 136 146 140 540 42 500 90 1 1 108008044 145 -1.47 0.35 12 1.52 -91.00 383.00 532 20240508 -74.81 134 20250407 0.00 284 -52.82 20250117 134 0.00 20250407 532 -74.81 20240508 134 0.00 20250407 0.00 Y 065060 500 540 억 1317862 N N 0 N 00 N
5 20250407 130534 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 137 -6 5 -4.20 177474298 1286414 85.20 143 143 136 185 101 143 137.96 1.22 0 -208009 148 145 142 139 136 146 140 540 42 500 90 1 1 108008044 148 -1.51 0.36 12 1.19 -91.00 383.00 532 20240508 -74.25 136 20250407 0.74 284 -51.76 20250117 136 0.74 20250407 532 -74.25 20240508 136 0.74 20250407 0.00 Y 065060 500 540 억 1317862 N N 0 N 00 N
6 20250407 120535 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 137 -6 5 -4.20 157852750 1143095 75.70 143 143 136 185 101 143 138.09 1.22 0 -205959 148 145 142 139 136 146 140 540 42 500 90 1 1 108008044 148 -1.51 0.36 12 1.06 -91.00 383.00 532 20240508 -74.25 136 20250407 0.74 284 -51.76 20250117 136 0.74 20250407 532 -74.25 20240508 136 0.74 20250407 0.00 Y 065060 500 540 억 1317862 N N 0 N 00 N
7 20250407 110535 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 138 -5 5 -3.50 99763107 721412 47.78 143 143 136 185 101 143 138.29 1.22 0 -88827 148 145 142 139 136 146 140 540 42 500 90 1 1 108008044 149 -1.52 0.36 12 0.67 -91.00 383.00 532 20240508 -74.06 136 20250407 1.47 284 -51.41 20250117 136 1.47 20250407 532 -74.06 20240508 136 1.47 20250407 0.00 Y 065060 500 540 억 1317862 N N 0 N 00 N
8 20250407 100535 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 137 -6 5 -4.20 82450748 595288 39.42 143 143 136 185 101 143 138.51 1.22 0 -67485 148 145 142 139 136 146 140 540 42 500 90 1 1 108008044 148 -1.51 0.36 12 0.55 -91.00 383.00 532 20240508 -74.25 136 20250407 0.74 284 -51.76 20250117 136 0.74 20250407 532 -74.25 20240508 136 0.74 20250407 0.00 Y 065060 500 540 억 1317862 N N 0 N 00 N
9 20250407 090536 57 100.00 KOSDAQ 섬유·의류 N N N N N 141 -2 5 -1.40 22536676 159449 10.56 143 143 139 185 101 143 141.34 1.22 0 -37250 148 145 142 139 136 146 140 540 42 500 90 1 1 108008044 152 -1.55 0.37 12 0.15 -91.00 383.00 532 20240508 -73.50 138 20250321 2.17 284 -50.35 20250117 138 2.17 20250321 532 -73.50 20240508 138 2.17 20250321 0.00 Y 065060 500 540 억 1317862 N N 0 N 00 N
10 20250404 160534 57 100.00 KOSDAQ 섬유·의류 N N N N N 143 -1 5 -0.69 213411925 1508670 91.05 143 145 139 187 101 144 141.46 0.99 0 251511 151 147 145 141 139 146 140 540 43 500 90 1 1 108008044 154 -1.57 0.37 12 1.40 -91.00 383.00 532 20240508 -73.12 138 20250321 3.62 284 -49.65 20250117 138 3.62 20250321 532 -73.12 20240508 138 3.62 20250321 0.00 Y 065060 500 540 억 1068598 N N 0 N 00 N
11 20250404 150538 57 100.00 KOSDAQ 섬유·의류 N N N N N 142 -2 5 -1.39 205898766 1455850 87.86 143 145 139 187 101 144 141.43 0.99 0 261248 151 147 145 141 139 146 140 540 43 500 90 1 1 108008044 153 -1.56 0.37 12 1.35 -91.00 383.00 532 20240508 -73.31 138 20250321 2.90 284 -50.00 20250117 138 2.90 20250321 532 -73.31 20240508 138 2.90 20250321 0.00 Y 065060 500 540 억 1068598 N N 0 N 00 N
12 20250404 140540 57 100.00 KOSDAQ 섬유·의류 N N N N N 141 -3 5 -2.08 170776899 1205720 72.77 143 145 139 187 101 144 141.64 0.99 0 260490 151 147 145 141 139 146 140 540 43 500 90 1 1 108008044 152 -1.55 0.37 12 1.12 -91.00 383.00 532 20240508 -73.50 138 20250321 2.17 284 -50.35 20250117 138 2.17 20250321 532 -73.50 20240508 138 2.17 20250321 0.00 Y 065060 500 540 억 1068598 N N 0 N 00 N