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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2035,-10,5,-0.49,135061780,66375,126.18,2045,2065,2010,2655,1435,2045,2034.83,2.79,0,13833,2088,2066,2033,2011,1978,2077,2022,141,610,500,1260,5,1,28231302,575,-12.19,0.89,12,0.24,-167.00,2296.00,3750,20240819,-45.73,1900,20241209,7.11,2780,-26.80,20250109,1920,5.99,20250409,3750,-45.73,20240819,1900,7.11,20241209,1.74,Y,065950,500,141 억,,788385,N,N,1862,N,00,N
20250421,150602,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2040,-5,5,-0.24,125319680,61608,117.11,2045,2065,2010,2655,1435,2045,2034.15,2.79,0,12391,2088,2066,2033,2011,1978,2077,2022,141,610,500,1260,5,1,28231302,576,-12.22,0.89,12,0.22,-167.00,2296.00,3750,20240819,-45.60,1900,20241209,7.37,2780,-26.62,20250109,1920,6.25,20250409,3750,-45.60,20240819,1900,7.37,20241209,1.74,Y,065950,500,141 억,,788385,N,N,774,N,00,N
20250421,140603,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2035,-10,5,-0.49,110690940,54473,103.55,2045,2065,2010,2655,1435,2045,2032.03,2.79,0,12867,2088,2066,2033,2011,1978,2077,2022,141,610,500,1260,5,1,28231302,575,-12.19,0.89,12,0.19,-167.00,2296.00,3750,20240819,-45.73,1900,20241209,7.11,2780,-26.80,20250109,1920,5.99,20250409,3750,-45.73,20240819,1900,7.11,20241209,1.74,Y,065950,500,141 억,,788385,N,N,774,N,00,N
20250421,130603,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2030,-15,5,-0.73,103000965,50699,96.38,2045,2065,2010,2655,1435,2045,2031.62,2.79,0,10888,2088,2066,2033,2011,1978,2077,2022,141,610,500,1260,5,1,28231302,573,-12.16,0.88,12,0.18,-167.00,2296.00,3750,20240819,-45.87,1900,20241209,6.84,2780,-26.98,20250109,1920,5.73,20250409,3750,-45.87,20240819,1900,6.84,20241209,1.74,Y,065950,500,141 억,,788385,N,N,774,N,00,N
20250421,120602,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2025,-20,5,-0.98,98626545,48546,92.28,2045,2065,2010,2655,1435,2045,2031.61,2.79,0,10918,2088,2066,2033,2011,1978,2077,2022,141,610,500,1260,5,1,28231302,572,-12.13,0.88,12,0.17,-167.00,2296.00,3750,20240819,-46.00,1900,20241209,6.58,2780,-27.16,20250109,1920,5.47,20250409,3750,-46.00,20240819,1900,6.58,20241209,1.74,Y,065950,500,141 억,,788385,N,N,774,N,00,N
20250421,110603,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2045,0,3,0.00,23571290,11494,21.85,2045,2065,2035,2655,1435,2045,2050.75,2.79,0,2353,2088,2066,2033,2011,1978,2077,2022,141,610,500,1260,5,1,28231302,577,-12.25,0.89,12,0.04,-167.00,2296.00,3750,20240819,-45.47,1900,20241209,7.63,2780,-26.44,20250109,1920,6.51,20250409,3750,-45.47,20240819,1900,7.63,20241209,1.74,Y,065950,500,141 억,,788385,N,N,774,N,00,N
20250421,100558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2055,10,2,0.49,12992335,6331,12.03,2045,2065,2035,2655,1435,2045,2052.18,2.79,0,2181,2088,2066,2033,2011,1978,2077,2022,141,610,500,1260,5,1,28231302,580,-12.31,0.90,12,0.02,-167.00,2296.00,3750,20240819,-45.20,1900,20241209,8.16,2780,-26.08,20250109,1920,7.03,20250409,3750,-45.20,20240819,1900,8.16,20241209,1.74,Y,065950,500,141 억,,788385,N,N,774,N,00,N
20250421,090617,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2050,5,2,0.24,1715205,839,1.59,2045,2050,2035,2655,1435,2045,2044.34,2.79,0,-80,2088,2066,2033,2011,1978,2077,2022,141,610,500,1260,5,1,28231302,579,-12.28,0.89,12,0.00,-167.00,2296.00,3750,20240819,-45.33,1900,20241209,7.89,2780,-26.26,20250109,1920,6.77,20250409,3750,-45.33,20240819,1900,7.89,20241209,1.74,Y,065950,500,141 억,,788385,N,N,774,N,00,N
20250418,160553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2045,25,2,1.24,106543915,52603,140.39,2020,2055,2000,2625,1415,2020,2025.43,2.75,0,12056,2093,2056,2028,1991,1963,2042,1977,141,605,500,1250,5,1,28231302,577,-12.25,0.89,12,0.19,-167.00,2296.00,3750,20240819,-45.47,1900,20241209,7.63,2780,-26.44,20250109,1920,6.51,20250409,3750,-45.47,20240819,1900,7.63,20241209,1.76,Y,065950,500,141 억,,776099,N,N,774,N,00,N
20250418,150559,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2035,15,2,0.74,91744565,45348,121.03,2020,2055,2000,2625,1415,2020,2023.12,2.75,0,7762,2093,2056,2028,1991,1963,2042,1977,141,605,500,1250,5,1,28231302,575,-12.19,0.89,12,0.16,-167.00,2296.00,3750,20240819,-45.73,1900,20241209,7.11,2780,-26.80,20250109,1920,5.99,20250409,3750,-45.73,20240819,1900,7.11,20241209,1.76,Y,065950,500,141 억,,776099,N,N,612,N,00,N
20250418,140603,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2050,30,2,1.49,77088195,38192,101.93,2020,2050,2000,2625,1415,2020,2018.44,2.75,0,5107,2093,2056,2028,1991,1963,2042,1977,141,605,500,1250,5,1,28231302,579,-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,-45.33,20240819,1900,7.89,20241209,1.76,Y,065950,500,141 억,,776099,N,N,612,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 20250421 160552 57 100.00 KOSDAQ 섬유·의류 N N N N N 2035 -10 5 -0.49 135061780 66375 126.18 2045 2065 2010 2655 1435 2045 2034.83 2.79 0 13833 2088 2066 2033 2011 1978 2077 2022 141 610 500 1260 5 1 28231302 575 -12.19 0.89 12 0.24 -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 1.74 Y 065950 500 141 억 788385 N N 1862 N 00 N
3 20250421 150602 57 100.00 KOSDAQ 섬유·의류 N N N N N 2040 -5 5 -0.24 125319680 61608 117.11 2045 2065 2010 2655 1435 2045 2034.15 2.79 0 12391 2088 2066 2033 2011 1978 2077 2022 141 610 500 1260 5 1 28231302 576 -12.22 0.89 12 0.22 -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 1.74 Y 065950 500 141 억 788385 N N 774 N 00 N
4 20250421 140603 57 100.00 KOSDAQ 섬유·의류 N N N N N 2035 -10 5 -0.49 110690940 54473 103.55 2045 2065 2010 2655 1435 2045 2032.03 2.79 0 12867 2088 2066 2033 2011 1978 2077 2022 141 610 500 1260 5 1 28231302 575 -12.19 0.89 12 0.19 -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 1.74 Y 065950 500 141 억 788385 N N 774 N 00 N
5 20250421 130603 57 100.00 KOSDAQ 섬유·의류 N N N N N 2030 -15 5 -0.73 103000965 50699 96.38 2045 2065 2010 2655 1435 2045 2031.62 2.79 0 10888 2088 2066 2033 2011 1978 2077 2022 141 610 500 1260 5 1 28231302 573 -12.16 0.88 12 0.18 -167.00 2296.00 3750 20240819 -45.87 1900 20241209 6.84 2780 -26.98 20250109 1920 5.73 20250409 3750 -45.87 20240819 1900 6.84 20241209 1.74 Y 065950 500 141 억 788385 N N 774 N 00 N
6 20250421 120602 57 100.00 KOSDAQ 섬유·의류 N N N N N 2025 -20 5 -0.98 98626545 48546 92.28 2045 2065 2010 2655 1435 2045 2031.61 2.79 0 10918 2088 2066 2033 2011 1978 2077 2022 141 610 500 1260 5 1 28231302 572 -12.13 0.88 12 0.17 -167.00 2296.00 3750 20240819 -46.00 1900 20241209 6.58 2780 -27.16 20250109 1920 5.47 20250409 3750 -46.00 20240819 1900 6.58 20241209 1.74 Y 065950 500 141 억 788385 N N 774 N 00 N
7 20250421 110603 57 100.00 KOSDAQ 섬유·의류 N N N N N 2045 0 3 0.00 23571290 11494 21.85 2045 2065 2035 2655 1435 2045 2050.75 2.79 0 2353 2088 2066 2033 2011 1978 2077 2022 141 610 500 1260 5 1 28231302 577 -12.25 0.89 12 0.04 -167.00 2296.00 3750 20240819 -45.47 1900 20241209 7.63 2780 -26.44 20250109 1920 6.51 20250409 3750 -45.47 20240819 1900 7.63 20241209 1.74 Y 065950 500 141 억 788385 N N 774 N 00 N
8 20250421 100558 57 100.00 KOSDAQ 섬유·의류 N N N N N 2055 10 2 0.49 12992335 6331 12.03 2045 2065 2035 2655 1435 2045 2052.18 2.79 0 2181 2088 2066 2033 2011 1978 2077 2022 141 610 500 1260 5 1 28231302 580 -12.31 0.90 12 0.02 -167.00 2296.00 3750 20240819 -45.20 1900 20241209 8.16 2780 -26.08 20250109 1920 7.03 20250409 3750 -45.20 20240819 1900 8.16 20241209 1.74 Y 065950 500 141 억 788385 N N 774 N 00 N
9 20250421 090617 57 100.00 KOSDAQ 섬유·의류 N N N N N 2050 5 2 0.24 1715205 839 1.59 2045 2050 2035 2655 1435 2045 2044.34 2.79 0 -80 2088 2066 2033 2011 1978 2077 2022 141 610 500 1260 5 1 28231302 579 -12.28 0.89 12 0.00 -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 1.74 Y 065950 500 141 억 788385 N N 774 N 00 N
10 20250418 160553 57 100.00 KOSDAQ 섬유·의류 N N N N N 2045 25 2 1.24 106543915 52603 140.39 2020 2055 2000 2625 1415 2020 2025.43 2.75 0 12056 2093 2056 2028 1991 1963 2042 1977 141 605 500 1250 5 1 28231302 577 -12.25 0.89 12 0.19 -167.00 2296.00 3750 20240819 -45.47 1900 20241209 7.63 2780 -26.44 20250109 1920 6.51 20250409 3750 -45.47 20240819 1900 7.63 20241209 1.76 Y 065950 500 141 억 776099 N N 774 N 00 N
11 20250418 150559 57 100.00 KOSDAQ 섬유·의류 N N N N N 2035 15 2 0.74 91744565 45348 121.03 2020 2055 2000 2625 1415 2020 2023.12 2.75 0 7762 2093 2056 2028 1991 1963 2042 1977 141 605 500 1250 5 1 28231302 575 -12.19 0.89 12 0.16 -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 1.76 Y 065950 500 141 억 776099 N N 612 N 00 N
12 20250418 140603 57 100.00 KOSDAQ 섬유·의류 N N N N N 2050 30 2 1.49 77088195 38192 101.93 2020 2050 2000 2625 1415 2020 2018.44 2.75 0 5107 2093 2056 2028 1991 1963 2042 1977 141 605 500 1250 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 1.76 Y 065950 500 141 억 776099 N N 612 N 00 N