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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160556,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2080,45,2,2.21,206945871,99934,150.50,2020,2100,2015,2645,1425,2035,2070.82,2.84,0,16847,2091,2062,2036,2007,1981,2050,1995,141,610,500,1260,5,1,28231302,587,-12.46,0.91,12,0.35,-167.00,2296.00,3750,20240819,-44.53,1900,20241209,9.47,2780,-25.18,20250109,1920,8.33,20250409,3750,-44.53,20240819,1900,9.47,20241209,1.71,Y,065950,500,141 억,,802218,N,N,4674,N,00,N
20250422,150606,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2090,55,2,2.70,191263085,92437,139.21,2020,2095,2015,2645,1425,2035,2069.12,2.84,0,16741,2091,2062,2036,2007,1981,2050,1995,141,610,500,1260,5,1,28231302,590,-12.51,0.91,12,0.33,-167.00,2296.00,3750,20240819,-44.27,1900,20241209,10.00,2780,-24.82,20250109,1920,8.85,20250409,3750,-44.27,20240819,1900,10.00,20241209,1.71,Y,065950,500,141 억,,802218,N,N,1862,N,00,N
20250422,140605,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2075,40,2,1.97,120169915,58324,87.83,2020,2085,2015,2645,1425,2035,2060.39,2.84,0,11106,2091,2062,2036,2007,1981,2050,1995,141,610,500,1260,5,1,28231302,586,-12.43,0.90,12,0.21,-167.00,2296.00,3750,20240819,-44.67,1900,20241209,9.21,2780,-25.36,20250109,1920,8.07,20250409,3750,-44.67,20240819,1900,9.21,20241209,1.71,Y,065950,500,141 억,,802218,N,N,1862,N,00,N
20250422,130604,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2065,30,2,1.47,80443240,39158,58.97,2020,2070,2015,2645,1425,2035,2054.32,2.84,0,8881,2091,2062,2036,2007,1981,2050,1995,141,610,500,1260,5,1,28231302,583,-12.37,0.90,12,0.14,-167.00,2296.00,3750,20240819,-44.93,1900,20241209,8.68,2780,-25.72,20250109,1920,7.55,20250409,3750,-44.93,20240819,1900,8.68,20241209,1.71,Y,065950,500,141 억,,802218,N,N,1862,N,00,N
20250422,120605,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2060,25,2,1.23,55028975,26864,40.46,2020,2070,2015,2645,1425,2035,2048.43,2.84,0,9084,2091,2062,2036,2007,1981,2050,1995,141,610,500,1260,5,1,28231302,582,-12.34,0.90,12,0.10,-167.00,2296.00,3750,20240819,-45.07,1900,20241209,8.42,2780,-25.90,20250109,1920,7.29,20250409,3750,-45.07,20240819,1900,8.42,20241209,1.71,Y,065950,500,141 억,,802218,N,N,1862,N,00,N
20250422,110605,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2055,20,2,0.98,33716920,16501,24.85,2020,2060,2015,2645,1425,2035,2043.33,2.84,0,6347,2091,2062,2036,2007,1981,2050,1995,141,610,500,1260,5,1,28231302,580,-12.31,0.90,12,0.06,-167.00,2296.00,3750,20240819,-45.20,1900,20241209,8.16,2780,-26.08,20250109,1920,7.03,20250409,3750,-45.20,20240819,1900,8.16,20241209,1.71,Y,065950,500,141 억,,802218,N,N,1862,N,00,N
20250422,100605,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2050,15,2,0.74,16355955,8043,12.11,2020,2050,2015,2645,1425,2035,2033.56,2.84,0,2771,2091,2062,2036,2007,1981,2050,1995,141,610,500,1260,5,1,28231302,579,-12.28,0.89,12,0.03,-167.00,2296.00,3750,20240819,-45.33,1900,20241209,7.89,2780,-26.26,20250109,1920,6.77,20250409,3750,-45.33,20240819,1900,7.89,20241209,1.71,Y,065950,500,141 억,,802218,N,N,1862,N,00,N
20250422,090606,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2035,0,3,0.00,423065,209,0.31,2020,2035,2020,2645,1425,2035,2024.23,2.84,0,164,2091,2062,2036,2007,1981,2050,1995,141,610,500,1260,5,1,28231302,575,-12.19,0.89,12,0.00,-167.00,2296.00,3750,20240819,-45.73,1900,20241209,7.11,2780,-26.80,20250109,1920,5.99,20250409,3750,-45.73,20240819,1900,7.11,20241209,1.71,Y,065950,500,141 억,,802218,N,N,1862,N,00,N
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
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 20250422 160556 57 100.00 KOSDAQ 섬유·의류 N N N N N 2080 45 2 2.21 206945871 99934 150.50 2020 2100 2015 2645 1425 2035 2070.82 2.84 0 16847 2091 2062 2036 2007 1981 2050 1995 141 610 500 1260 5 1 28231302 587 -12.46 0.91 12 0.35 -167.00 2296.00 3750 20240819 -44.53 1900 20241209 9.47 2780 -25.18 20250109 1920 8.33 20250409 3750 -44.53 20240819 1900 9.47 20241209 1.71 Y 065950 500 141 억 802218 N N 4674 N 00 N
3 20250422 150606 57 100.00 KOSDAQ 섬유·의류 N N N N N 2090 55 2 2.70 191263085 92437 139.21 2020 2095 2015 2645 1425 2035 2069.12 2.84 0 16741 2091 2062 2036 2007 1981 2050 1995 141 610 500 1260 5 1 28231302 590 -12.51 0.91 12 0.33 -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 1.71 Y 065950 500 141 억 802218 N N 1862 N 00 N
4 20250422 140605 57 100.00 KOSDAQ 섬유·의류 N N N N N 2075 40 2 1.97 120169915 58324 87.83 2020 2085 2015 2645 1425 2035 2060.39 2.84 0 11106 2091 2062 2036 2007 1981 2050 1995 141 610 500 1260 5 1 28231302 586 -12.43 0.90 12 0.21 -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 1.71 Y 065950 500 141 억 802218 N N 1862 N 00 N
5 20250422 130604 57 100.00 KOSDAQ 섬유·의류 N N N N N 2065 30 2 1.47 80443240 39158 58.97 2020 2070 2015 2645 1425 2035 2054.32 2.84 0 8881 2091 2062 2036 2007 1981 2050 1995 141 610 500 1260 5 1 28231302 583 -12.37 0.90 12 0.14 -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 1.71 Y 065950 500 141 억 802218 N N 1862 N 00 N
6 20250422 120605 57 100.00 KOSDAQ 섬유·의류 N N N N N 2060 25 2 1.23 55028975 26864 40.46 2020 2070 2015 2645 1425 2035 2048.43 2.84 0 9084 2091 2062 2036 2007 1981 2050 1995 141 610 500 1260 5 1 28231302 582 -12.34 0.90 12 0.10 -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 1.71 Y 065950 500 141 억 802218 N N 1862 N 00 N
7 20250422 110605 57 100.00 KOSDAQ 섬유·의류 N N N N N 2055 20 2 0.98 33716920 16501 24.85 2020 2060 2015 2645 1425 2035 2043.33 2.84 0 6347 2091 2062 2036 2007 1981 2050 1995 141 610 500 1260 5 1 28231302 580 -12.31 0.90 12 0.06 -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 1.71 Y 065950 500 141 억 802218 N N 1862 N 00 N
8 20250422 100605 57 100.00 KOSDAQ 섬유·의류 N N N N N 2050 15 2 0.74 16355955 8043 12.11 2020 2050 2015 2645 1425 2035 2033.56 2.84 0 2771 2091 2062 2036 2007 1981 2050 1995 141 610 500 1260 5 1 28231302 579 -12.28 0.89 12 0.03 -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 1.71 Y 065950 500 141 억 802218 N N 1862 N 00 N
9 20250422 090606 57 100.00 KOSDAQ 섬유·의류 N N N N N 2035 0 3 0.00 423065 209 0.31 2020 2035 2020 2645 1425 2035 2024.23 2.84 0 164 2091 2062 2036 2007 1981 2050 1995 141 610 500 1260 5 1 28231302 575 -12.19 0.89 12 0.00 -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 1.71 Y 065950 500 141 억 802218 N N 1862 N 00 N
10 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
11 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
12 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