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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160544,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,136,0,3,0.00,91155704,671996,58.36,137,138,133,176,96,136,135.64,1.00,0,5135,139,137,136,134,133,137,134,540,40,500,80,1,1,108008044,147,-1.49,0.36,12,0.62,-91.00,383.00,532,20240508,-74.44,132,20250409,3.03,284,-52.11,20250117,132,3.03,20250409,532,-74.44,20240508,132,3.03,20250409,0.00,Y,065060,500,540 억,,1083171,N,N,0,N,00,N
20250411,150549,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,137,1,2,0.74,71768604,529481,45.98,137,138,133,176,96,136,135.55,1.00,0,-4741,139,137,136,134,133,137,134,540,40,500,80,1,1,108008044,148,-1.51,0.36,12,0.49,-91.00,383.00,532,20240508,-74.25,132,20250409,3.79,284,-51.76,20250117,132,3.79,20250409,532,-74.25,20240508,132,3.79,20250409,0.00,Y,065060,500,540 억,,1083171,N,N,0,N,00,N
20250411,140548,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,137,1,2,0.74,69207184,510708,44.35,137,138,133,176,96,136,135.51,1.00,0,-10372,139,137,136,134,133,137,134,540,40,500,80,1,1,108008044,148,-1.51,0.36,12,0.47,-91.00,383.00,532,20240508,-74.25,132,20250409,3.79,284,-51.76,20250117,132,3.79,20250409,532,-74.25,20240508,132,3.79,20250409,0.00,Y,065060,500,540 억,,1083171,N,N,0,N,00,N
20250411,130550,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,138,2,2,1.47,64377885,475472,41.29,137,138,133,176,96,136,135.40,1.00,0,-13816,139,137,136,134,133,137,134,540,40,500,80,1,1,108008044,149,-1.52,0.36,12,0.44,-91.00,383.00,532,20240508,-74.06,132,20250409,4.55,284,-51.41,20250117,132,4.55,20250409,532,-74.06,20240508,132,4.55,20250409,0.00,Y,065060,500,540 억,,1083171,N,N,0,N,00,N
20250411,120550,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,135,-1,5,-0.74,40310210,299344,26.00,137,138,133,176,96,136,134.66,1.00,0,5234,139,137,136,134,133,137,134,540,40,500,80,1,1,108008044,146,-1.48,0.35,12,0.28,-91.00,383.00,532,20240508,-74.62,132,20250409,2.27,284,-52.46,20250117,132,2.27,20250409,532,-74.62,20240508,132,2.27,20250409,0.00,Y,065060,500,540 억,,1083171,N,N,0,N,00,N
20250411,110549,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,135,-1,5,-0.74,35476382,263498,22.88,137,138,133,176,96,136,134.64,1.00,0,5027,139,137,136,134,133,137,134,540,40,500,80,1,1,108008044,146,-1.48,0.35,12,0.24,-91.00,383.00,532,20240508,-74.62,132,20250409,2.27,284,-52.46,20250117,132,2.27,20250409,532,-74.62,20240508,132,2.27,20250409,0.00,Y,065060,500,540 억,,1083171,N,N,0,N,00,N
20250411,100550,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,133,-3,5,-2.21,31103638,230995,20.06,137,138,133,176,96,136,134.65,1.00,0,4741,139,137,136,134,133,137,134,540,40,500,80,1,1,108008044,144,-1.46,0.35,12,0.21,-91.00,383.00,532,20240508,-75.00,132,20250409,0.76,284,-53.17,20250117,132,0.76,20250409,532,-75.00,20240508,132,0.76,20250409,0.00,Y,065060,500,540 억,,1083171,N,N,0,N,00,N
20250411,090553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,136,0,3,0.00,8548158,62700,5.44,137,138,136,176,96,136,136.33,1.00,0,-6492,139,137,136,134,133,137,134,540,40,500,80,1,1,108008044,147,-1.49,0.36,12,0.06,-91.00,383.00,532,20240508,-74.44,132,20250409,3.03,284,-52.11,20250117,132,3.03,20250409,532,-74.44,20240508,132,3.03,20250409,0.00,Y,065060,500,540 억,,1083171,N,N,0,N,00,N
20250410,160546,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,136,1,2,0.74,156078632,1145541,133.76,138,138,135,175,95,135,136.25,1.04,0,-33228,139,136,134,131,129,138,133,540,40,500,80,1,1,108008044,147,-1.49,0.36,12,1.06,-91.00,383.00,532,20240508,-74.44,132,20250409,3.03,284,-52.11,20250117,132,3.03,20250409,532,-74.44,20240508,132,3.03,20250409,0.00,Y,065060,500,540 억,,1118750,N,N,0,N,00,N
20250410,150549,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,137,2,2,1.48,145320132,1066486,124.53,138,138,135,175,95,135,136.26,1.04,0,-40714,139,136,134,131,129,138,133,540,40,500,80,1,1,108008044,148,-1.51,0.36,12,0.99,-91.00,383.00,532,20240508,-74.25,132,20250409,3.79,284,-51.76,20250117,132,3.79,20250409,532,-74.25,20240508,132,3.79,20250409,0.00,Y,065060,500,540 억,,1118750,N,N,0,N,00,N
20250410,140547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,137,2,2,1.48,135854868,997253,116.44,138,138,135,175,95,135,136.23,1.04,0,-47826,139,136,134,131,129,138,133,540,40,500,80,1,1,108008044,148,-1.51,0.36,12,0.92,-91.00,383.00,532,20240508,-74.25,132,20250409,3.79,284,-51.76,20250117,132,3.79,20250409,532,-74.25,20240508,132,3.79,20250409,0.00,Y,065060,500,540 억,,1118750,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 20250411 160544 57 100.00 KOSDAQ 섬유·의류 N N N N N 136 0 3 0.00 91155704 671996 58.36 137 138 133 176 96 136 135.64 1.00 0 5135 139 137 136 134 133 137 134 540 40 500 80 1 1 108008044 147 -1.49 0.36 12 0.62 -91.00 383.00 532 20240508 -74.44 132 20250409 3.03 284 -52.11 20250117 132 3.03 20250409 532 -74.44 20240508 132 3.03 20250409 0.00 Y 065060 500 540 억 1083171 N N 0 N 00 N
3 20250411 150549 57 100.00 KOSDAQ 섬유·의류 N N N N N 137 1 2 0.74 71768604 529481 45.98 137 138 133 176 96 136 135.55 1.00 0 -4741 139 137 136 134 133 137 134 540 40 500 80 1 1 108008044 148 -1.51 0.36 12 0.49 -91.00 383.00 532 20240508 -74.25 132 20250409 3.79 284 -51.76 20250117 132 3.79 20250409 532 -74.25 20240508 132 3.79 20250409 0.00 Y 065060 500 540 억 1083171 N N 0 N 00 N
4 20250411 140548 57 100.00 KOSDAQ 섬유·의류 N N N N N 137 1 2 0.74 69207184 510708 44.35 137 138 133 176 96 136 135.51 1.00 0 -10372 139 137 136 134 133 137 134 540 40 500 80 1 1 108008044 148 -1.51 0.36 12 0.47 -91.00 383.00 532 20240508 -74.25 132 20250409 3.79 284 -51.76 20250117 132 3.79 20250409 532 -74.25 20240508 132 3.79 20250409 0.00 Y 065060 500 540 억 1083171 N N 0 N 00 N
5 20250411 130550 57 100.00 KOSDAQ 섬유·의류 N N N N N 138 2 2 1.47 64377885 475472 41.29 137 138 133 176 96 136 135.40 1.00 0 -13816 139 137 136 134 133 137 134 540 40 500 80 1 1 108008044 149 -1.52 0.36 12 0.44 -91.00 383.00 532 20240508 -74.06 132 20250409 4.55 284 -51.41 20250117 132 4.55 20250409 532 -74.06 20240508 132 4.55 20250409 0.00 Y 065060 500 540 억 1083171 N N 0 N 00 N
6 20250411 120550 57 100.00 KOSDAQ 섬유·의류 N N N N N 135 -1 5 -0.74 40310210 299344 26.00 137 138 133 176 96 136 134.66 1.00 0 5234 139 137 136 134 133 137 134 540 40 500 80 1 1 108008044 146 -1.48 0.35 12 0.28 -91.00 383.00 532 20240508 -74.62 132 20250409 2.27 284 -52.46 20250117 132 2.27 20250409 532 -74.62 20240508 132 2.27 20250409 0.00 Y 065060 500 540 억 1083171 N N 0 N 00 N
7 20250411 110549 57 100.00 KOSDAQ 섬유·의류 N N N N N 135 -1 5 -0.74 35476382 263498 22.88 137 138 133 176 96 136 134.64 1.00 0 5027 139 137 136 134 133 137 134 540 40 500 80 1 1 108008044 146 -1.48 0.35 12 0.24 -91.00 383.00 532 20240508 -74.62 132 20250409 2.27 284 -52.46 20250117 132 2.27 20250409 532 -74.62 20240508 132 2.27 20250409 0.00 Y 065060 500 540 억 1083171 N N 0 N 00 N
8 20250411 100550 57 100.00 KOSDAQ 섬유·의류 N N N N N 133 -3 5 -2.21 31103638 230995 20.06 137 138 133 176 96 136 134.65 1.00 0 4741 139 137 136 134 133 137 134 540 40 500 80 1 1 108008044 144 -1.46 0.35 12 0.21 -91.00 383.00 532 20240508 -75.00 132 20250409 0.76 284 -53.17 20250117 132 0.76 20250409 532 -75.00 20240508 132 0.76 20250409 0.00 Y 065060 500 540 억 1083171 N N 0 N 00 N
9 20250411 090553 57 100.00 KOSDAQ 섬유·의류 N N N N N 136 0 3 0.00 8548158 62700 5.44 137 138 136 176 96 136 136.33 1.00 0 -6492 139 137 136 134 133 137 134 540 40 500 80 1 1 108008044 147 -1.49 0.36 12 0.06 -91.00 383.00 532 20240508 -74.44 132 20250409 3.03 284 -52.11 20250117 132 3.03 20250409 532 -74.44 20240508 132 3.03 20250409 0.00 Y 065060 500 540 억 1083171 N N 0 N 00 N
10 20250410 160546 57 100.00 KOSDAQ 섬유·의류 N N N N N 136 1 2 0.74 156078632 1145541 133.76 138 138 135 175 95 135 136.25 1.04 0 -33228 139 136 134 131 129 138 133 540 40 500 80 1 1 108008044 147 -1.49 0.36 12 1.06 -91.00 383.00 532 20240508 -74.44 132 20250409 3.03 284 -52.11 20250117 132 3.03 20250409 532 -74.44 20240508 132 3.03 20250409 0.00 Y 065060 500 540 억 1118750 N N 0 N 00 N
11 20250410 150549 57 100.00 KOSDAQ 섬유·의류 N N N N N 137 2 2 1.48 145320132 1066486 124.53 138 138 135 175 95 135 136.26 1.04 0 -40714 139 136 134 131 129 138 133 540 40 500 80 1 1 108008044 148 -1.51 0.36 12 0.99 -91.00 383.00 532 20240508 -74.25 132 20250409 3.79 284 -51.76 20250117 132 3.79 20250409 532 -74.25 20240508 132 3.79 20250409 0.00 Y 065060 500 540 억 1118750 N N 0 N 00 N
12 20250410 140547 57 100.00 KOSDAQ 섬유·의류 N N N N N 137 2 2 1.48 135854868 997253 116.44 138 138 135 175 95 135 136.23 1.04 0 -47826 139 136 134 131 129 138 133 540 40 500 80 1 1 108008044 148 -1.51 0.36 12 0.92 -91.00 383.00 532 20240508 -74.25 132 20250409 3.79 284 -51.76 20250117 132 3.79 20250409 532 -74.25 20240508 132 3.79 20250409 0.00 Y 065060 500 540 억 1118750 N N 0 N 00 N