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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,138,2,2,1.47,90327362,657816,94.88,137,139,136,176,96,136,137.31,1.00,0,33598,140,137,135,132,130,137,132,540,40,500,80,1,1,108008044,149,-1.52,0.36,12,0.61,-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,,1074921,N,N,0,N,00,N
20250414,150552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,138,2,2,1.47,83859978,610948,88.12,137,139,136,176,96,136,137.26,1.00,0,27982,140,137,135,132,130,137,132,540,40,500,80,1,1,108008044,149,-1.52,0.36,12,0.57,-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,,1074921,N,N,0,N,00,N
20250414,140551,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,137,1,2,0.74,74072867,539538,77.82,137,139,136,176,96,136,137.29,1.00,0,22047,140,137,135,132,130,137,132,540,40,500,80,1,1,108008044,148,-1.51,0.36,12,0.50,-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,,1074921,N,N,0,N,00,N
20250414,130550,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,137,1,2,0.74,70174296,510938,73.69,137,139,136,176,96,136,137.34,1.00,0,20558,140,137,135,132,130,137,132,540,40,500,80,1,1,108008044,148,-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,,1074921,N,N,0,N,00,N
20250414,120552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,138,2,2,1.47,58831339,428168,61.75,137,139,136,176,96,136,137.40,1.00,0,14130,140,137,135,132,130,137,132,540,40,500,80,1,1,108008044,149,-1.52,0.36,12,0.40,-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,,1074921,N,N,0,N,00,N
20250414,110548,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,138,2,2,1.47,43599874,316882,45.70,137,139,136,176,96,136,137.59,1.00,0,-7125,140,137,135,132,130,137,132,540,40,500,80,1,1,108008044,149,-1.52,0.36,12,0.29,-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,,1074921,N,N,0,N,00,N
20250414,100551,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,138,2,2,1.47,30042064,218009,31.44,137,139,136,176,96,136,137.80,1.00,0,-11401,140,137,135,132,130,137,132,540,40,500,80,1,1,108008044,149,-1.52,0.36,12,0.20,-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,,1074921,N,N,0,N,00,N
20250414,090551,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,136,0,3,0.00,2987033,21889,3.16,137,137,136,176,96,136,136.46,1.00,0,-5378,140,137,135,132,130,137,132,540,40,500,80,1,1,108008044,147,-1.49,0.36,12,0.02,-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,,1074921,N,N,0,N,00,N
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
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 20250414 160547 57 100.00 KOSDAQ 섬유·의류 N N N N N 138 2 2 1.47 90327362 657816 94.88 137 139 136 176 96 136 137.31 1.00 0 33598 140 137 135 132 130 137 132 540 40 500 80 1 1 108008044 149 -1.52 0.36 12 0.61 -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 1074921 N N 0 N 00 N
3 20250414 150552 57 100.00 KOSDAQ 섬유·의류 N N N N N 138 2 2 1.47 83859978 610948 88.12 137 139 136 176 96 136 137.26 1.00 0 27982 140 137 135 132 130 137 132 540 40 500 80 1 1 108008044 149 -1.52 0.36 12 0.57 -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 1074921 N N 0 N 00 N
4 20250414 140551 57 100.00 KOSDAQ 섬유·의류 N N N N N 137 1 2 0.74 74072867 539538 77.82 137 139 136 176 96 136 137.29 1.00 0 22047 140 137 135 132 130 137 132 540 40 500 80 1 1 108008044 148 -1.51 0.36 12 0.50 -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 1074921 N N 0 N 00 N
5 20250414 130550 57 100.00 KOSDAQ 섬유·의류 N N N N N 137 1 2 0.74 70174296 510938 73.69 137 139 136 176 96 136 137.34 1.00 0 20558 140 137 135 132 130 137 132 540 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 1074921 N N 0 N 00 N
6 20250414 120552 57 100.00 KOSDAQ 섬유·의류 N N N N N 138 2 2 1.47 58831339 428168 61.75 137 139 136 176 96 136 137.40 1.00 0 14130 140 137 135 132 130 137 132 540 40 500 80 1 1 108008044 149 -1.52 0.36 12 0.40 -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 1074921 N N 0 N 00 N
7 20250414 110548 57 100.00 KOSDAQ 섬유·의류 N N N N N 138 2 2 1.47 43599874 316882 45.70 137 139 136 176 96 136 137.59 1.00 0 -7125 140 137 135 132 130 137 132 540 40 500 80 1 1 108008044 149 -1.52 0.36 12 0.29 -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 1074921 N N 0 N 00 N
8 20250414 100551 57 100.00 KOSDAQ 섬유·의류 N N N N N 138 2 2 1.47 30042064 218009 31.44 137 139 136 176 96 136 137.80 1.00 0 -11401 140 137 135 132 130 137 132 540 40 500 80 1 1 108008044 149 -1.52 0.36 12 0.20 -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 1074921 N N 0 N 00 N
9 20250414 090551 57 100.00 KOSDAQ 섬유·의류 N N N N N 136 0 3 0.00 2987033 21889 3.16 137 137 136 176 96 136 136.46 1.00 0 -5378 140 137 135 132 130 137 132 540 40 500 80 1 1 108008044 147 -1.49 0.36 12 0.02 -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 1074921 N N 0 N 00 N
10 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
11 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
12 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