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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065950/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
20250430,160611,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2060,-30,5,-1.44,111545480,54215,133.56,2090,2105,2030,2715,1465,2090,2057.47,2.71,0,-12574,2130,2110,2070,2050,2010,2120,2060,141,625,500,1290,5,1,28231302,582,-12.34,0.90,12,0.19,-167.00,2296.00,3750,20240819,-45.07,1900,20241209,8.42,2780,-25.90,20250109,1920,7.29,20250409,3750,-45.07,20240819,1900,8.42,20241209,1.67,Y,065950,500,141 억,,764533,N,N,2222,N,00,N
20250430,150615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2040,-50,5,-2.39,96440685,46806,115.31,2090,2105,2035,2715,1465,2090,2060.43,2.71,0,-11897,2130,2110,2070,2050,2010,2120,2060,141,625,500,1290,5,1,28231302,576,-12.22,0.89,12,0.17,-167.00,2296.00,3750,20240819,-45.60,1900,20241209,7.37,2780,-26.62,20250109,1920,6.25,20250409,3750,-45.60,20240819,1900,7.37,20241209,1.67,Y,065950,500,141 억,,764533,N,N,1933,N,00,N
20250430,140615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2050,-40,5,-1.91,84179175,40814,100.55,2090,2105,2035,2715,1465,2090,2062.51,2.71,0,-11899,2130,2110,2070,2050,2010,2120,2060,141,625,500,1290,5,1,28231302,579,-12.28,0.89,12,0.14,-167.00,2296.00,3750,20240819,-45.33,1900,20241209,7.89,2780,-26.26,20250109,1920,6.77,20250409,3750,-45.33,20240819,1900,7.89,20241209,1.67,Y,065950,500,141 억,,764533,N,N,1933,N,00,N
20250430,130615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2050,-40,5,-1.91,70627200,34188,84.23,2090,2105,2035,2715,1465,2090,2065.85,2.71,0,-10697,2130,2110,2070,2050,2010,2120,2060,141,625,500,1290,5,1,28231302,579,-12.28,0.89,12,0.12,-167.00,2296.00,3750,20240819,-45.33,1900,20241209,7.89,2780,-26.26,20250109,1920,6.77,20250409,3750,-45.33,20240819,1900,7.89,20241209,1.67,Y,065950,500,141 억,,764533,N,N,1933,N,00,N
20250430,120617,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2035,-55,5,-2.63,63315545,30612,75.42,2090,2105,2035,2715,1465,2090,2068.32,2.71,0,-9952,2130,2110,2070,2050,2010,2120,2060,141,625,500,1290,5,1,28231302,575,-12.19,0.89,12,0.11,-167.00,2296.00,3750,20240819,-45.73,1900,20241209,7.11,2780,-26.80,20250109,1920,5.99,20250409,3750,-45.73,20240819,1900,7.11,20241209,1.67,Y,065950,500,141 억,,764533,N,N,1933,N,00,N
20250430,110615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2050,-40,5,-1.91,46493070,22378,55.13,2090,2105,2050,2715,1465,2090,2077.62,2.71,0,-8932,2130,2110,2070,2050,2010,2120,2060,141,625,500,1290,5,1,28231302,579,-12.28,0.89,12,0.08,-167.00,2296.00,3750,20240819,-45.33,1900,20241209,7.89,2780,-26.26,20250109,1920,6.77,20250409,3750,-45.33,20240819,1900,7.89,20241209,1.67,Y,065950,500,141 억,,764533,N,N,1933,N,00,N
20250430,100618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2075,-15,5,-0.72,30702200,14710,36.24,2090,2105,2065,2715,1465,2090,2087.17,2.71,0,-4534,2130,2110,2070,2050,2010,2120,2060,141,625,500,1290,5,1,28231302,586,-12.43,0.90,12,0.05,-167.00,2296.00,3750,20240819,-44.67,1900,20241209,9.21,2780,-25.36,20250109,1920,8.07,20250409,3750,-44.67,20240819,1900,9.21,20241209,1.67,Y,065950,500,141 억,,764533,N,N,1933,N,00,N
20250430,090618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2075,-15,5,-0.72,196160,94,0.23,2090,2090,2075,2715,1465,2090,2086.81,2.71,0,-30,2130,2110,2070,2050,2010,2120,2060,141,625,500,1290,5,1,28231302,586,-12.43,0.90,12,0.00,-167.00,2296.00,3750,20240819,-44.67,1900,20241209,9.21,2780,-25.36,20250109,1920,8.07,20250409,3750,-44.67,20240819,1900,9.21,20241209,1.67,Y,065950,500,141 억,,764533,N,N,1933,N,00,N
20250429,160610,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2090,35,2,1.70,83596838,40589,68.87,2055,2090,2030,2670,1440,2055,2059.59,2.67,0,11772,2101,2077,2066,2042,2031,2072,2037,141,615,500,1270,5,1,28231302,590,-12.51,0.91,12,0.14,-167.00,2296.00,3750,20240819,-44.27,1900,20241209,10.00,2780,-24.82,20250109,1920,8.85,20250409,3750,-44.27,20240819,1900,10.00,20241209,1.66,Y,065950,500,141 억,,752761,N,N,1933,N,00,N
20250429,150613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2065,10,2,0.49,77125363,37485,63.60,2055,2090,2030,2670,1440,2055,2057.50,2.67,0,12043,2101,2077,2066,2042,2031,2072,2037,141,615,500,1270,5,1,28231302,583,-12.37,0.90,12,0.13,-167.00,2296.00,3750,20240819,-44.93,1900,20241209,8.68,2780,-25.72,20250109,1920,7.55,20250409,3750,-44.93,20240819,1900,8.68,20241209,1.66,Y,065950,500,141 억,,752761,N,N,1999,N,00,N
20250429,140613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2070,15,2,0.73,60676678,29579,50.19,2055,2075,2030,2670,1440,2055,2051.34,2.67,0,12800,2101,2077,2066,2042,2031,2072,2037,141,615,500,1270,5,1,28231302,584,-12.40,0.90,12,0.10,-167.00,2296.00,3750,20240819,-44.80,1900,20241209,8.95,2780,-25.54,20250109,1920,7.81,20250409,3750,-44.80,20240819,1900,8.95,20241209,1.66,Y,065950,500,141 억,,752761,N,N,1999,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 20250430 160611 57 100.00 KOSDAQ 섬유·의류 N N N N N 2060 -30 5 -1.44 111545480 54215 133.56 2090 2105 2030 2715 1465 2090 2057.47 2.71 0 -12574 2130 2110 2070 2050 2010 2120 2060 141 625 500 1290 5 1 28231302 582 -12.34 0.90 12 0.19 -167.00 2296.00 3750 20240819 -45.07 1900 20241209 8.42 2780 -25.90 20250109 1920 7.29 20250409 3750 -45.07 20240819 1900 8.42 20241209 1.67 Y 065950 500 141 억 764533 N N 2222 N 00 N
3 20250430 150615 57 100.00 KOSDAQ 섬유·의류 N N N N N 2040 -50 5 -2.39 96440685 46806 115.31 2090 2105 2035 2715 1465 2090 2060.43 2.71 0 -11897 2130 2110 2070 2050 2010 2120 2060 141 625 500 1290 5 1 28231302 576 -12.22 0.89 12 0.17 -167.00 2296.00 3750 20240819 -45.60 1900 20241209 7.37 2780 -26.62 20250109 1920 6.25 20250409 3750 -45.60 20240819 1900 7.37 20241209 1.67 Y 065950 500 141 억 764533 N N 1933 N 00 N
4 20250430 140615 57 100.00 KOSDAQ 섬유·의류 N N N N N 2050 -40 5 -1.91 84179175 40814 100.55 2090 2105 2035 2715 1465 2090 2062.51 2.71 0 -11899 2130 2110 2070 2050 2010 2120 2060 141 625 500 1290 5 1 28231302 579 -12.28 0.89 12 0.14 -167.00 2296.00 3750 20240819 -45.33 1900 20241209 7.89 2780 -26.26 20250109 1920 6.77 20250409 3750 -45.33 20240819 1900 7.89 20241209 1.67 Y 065950 500 141 억 764533 N N 1933 N 00 N
5 20250430 130615 57 100.00 KOSDAQ 섬유·의류 N N N N N 2050 -40 5 -1.91 70627200 34188 84.23 2090 2105 2035 2715 1465 2090 2065.85 2.71 0 -10697 2130 2110 2070 2050 2010 2120 2060 141 625 500 1290 5 1 28231302 579 -12.28 0.89 12 0.12 -167.00 2296.00 3750 20240819 -45.33 1900 20241209 7.89 2780 -26.26 20250109 1920 6.77 20250409 3750 -45.33 20240819 1900 7.89 20241209 1.67 Y 065950 500 141 억 764533 N N 1933 N 00 N
6 20250430 120617 57 100.00 KOSDAQ 섬유·의류 N N N N N 2035 -55 5 -2.63 63315545 30612 75.42 2090 2105 2035 2715 1465 2090 2068.32 2.71 0 -9952 2130 2110 2070 2050 2010 2120 2060 141 625 500 1290 5 1 28231302 575 -12.19 0.89 12 0.11 -167.00 2296.00 3750 20240819 -45.73 1900 20241209 7.11 2780 -26.80 20250109 1920 5.99 20250409 3750 -45.73 20240819 1900 7.11 20241209 1.67 Y 065950 500 141 억 764533 N N 1933 N 00 N
7 20250430 110615 57 100.00 KOSDAQ 섬유·의류 N N N N N 2050 -40 5 -1.91 46493070 22378 55.13 2090 2105 2050 2715 1465 2090 2077.62 2.71 0 -8932 2130 2110 2070 2050 2010 2120 2060 141 625 500 1290 5 1 28231302 579 -12.28 0.89 12 0.08 -167.00 2296.00 3750 20240819 -45.33 1900 20241209 7.89 2780 -26.26 20250109 1920 6.77 20250409 3750 -45.33 20240819 1900 7.89 20241209 1.67 Y 065950 500 141 억 764533 N N 1933 N 00 N
8 20250430 100618 57 100.00 KOSDAQ 섬유·의류 N N N N N 2075 -15 5 -0.72 30702200 14710 36.24 2090 2105 2065 2715 1465 2090 2087.17 2.71 0 -4534 2130 2110 2070 2050 2010 2120 2060 141 625 500 1290 5 1 28231302 586 -12.43 0.90 12 0.05 -167.00 2296.00 3750 20240819 -44.67 1900 20241209 9.21 2780 -25.36 20250109 1920 8.07 20250409 3750 -44.67 20240819 1900 9.21 20241209 1.67 Y 065950 500 141 억 764533 N N 1933 N 00 N
9 20250430 090618 57 100.00 KOSDAQ 섬유·의류 N N N N N 2075 -15 5 -0.72 196160 94 0.23 2090 2090 2075 2715 1465 2090 2086.81 2.71 0 -30 2130 2110 2070 2050 2010 2120 2060 141 625 500 1290 5 1 28231302 586 -12.43 0.90 12 0.00 -167.00 2296.00 3750 20240819 -44.67 1900 20241209 9.21 2780 -25.36 20250109 1920 8.07 20250409 3750 -44.67 20240819 1900 9.21 20241209 1.67 Y 065950 500 141 억 764533 N N 1933 N 00 N
10 20250429 160610 57 100.00 KOSDAQ 섬유·의류 N N N N N 2090 35 2 1.70 83596838 40589 68.87 2055 2090 2030 2670 1440 2055 2059.59 2.67 0 11772 2101 2077 2066 2042 2031 2072 2037 141 615 500 1270 5 1 28231302 590 -12.51 0.91 12 0.14 -167.00 2296.00 3750 20240819 -44.27 1900 20241209 10.00 2780 -24.82 20250109 1920 8.85 20250409 3750 -44.27 20240819 1900 10.00 20241209 1.66 Y 065950 500 141 억 752761 N N 1933 N 00 N
11 20250429 150613 57 100.00 KOSDAQ 섬유·의류 N N N N N 2065 10 2 0.49 77125363 37485 63.60 2055 2090 2030 2670 1440 2055 2057.50 2.67 0 12043 2101 2077 2066 2042 2031 2072 2037 141 615 500 1270 5 1 28231302 583 -12.37 0.90 12 0.13 -167.00 2296.00 3750 20240819 -44.93 1900 20241209 8.68 2780 -25.72 20250109 1920 7.55 20250409 3750 -44.93 20240819 1900 8.68 20241209 1.66 Y 065950 500 141 억 752761 N N 1999 N 00 N
12 20250429 140613 57 100.00 KOSDAQ 섬유·의류 N N N N N 2070 15 2 0.73 60676678 29579 50.19 2055 2075 2030 2670 1440 2055 2051.34 2.67 0 12800 2101 2077 2066 2042 2031 2072 2037 141 615 500 1270 5 1 28231302 584 -12.40 0.90 12 0.10 -167.00 2296.00 3750 20240819 -44.80 1900 20241209 8.95 2780 -25.54 20250109 1920 7.81 20250409 3750 -44.80 20240819 1900 8.95 20241209 1.66 Y 065950 500 141 억 752761 N N 1999 N 00 N