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
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
20250414,160552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2030,-10,5,-0.49,146331649,72077,106.03,2025,2050,2010,2650,1430,2040,2030.21,2.54,0,31101,2099,2069,2010,1980,1921,2084,1995,141,610,500,1260,5,1,28231302,573,-12.16,0.88,12,0.26,-167.00,2296.00,3750,20240819,-45.87,1900,20241209,6.84,2780,-26.98,20250109,1920,5.73,20250409,3750,-45.87,20240819,1900,6.84,20241209,2.19,Y,065950,500,141 억,,717507,N,N,850,N,00,N
20250414,150557,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2045,5,2,0.25,131104439,64588,95.02,2025,2050,2010,2650,1430,2040,2029.86,2.54,0,27546,2099,2069,2010,1980,1921,2084,1995,141,610,500,1260,5,1,28231302,577,-12.25,0.89,12,0.23,-167.00,2296.00,3750,20240819,-45.47,1900,20241209,7.63,2780,-26.44,20250109,1920,6.51,20250409,3750,-45.47,20240819,1900,7.63,20241209,2.19,Y,065950,500,141 억,,717507,N,N,951,N,00,N
20250414,140556,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2025,-15,5,-0.74,103239219,50897,74.87,2025,2045,2010,2650,1430,2040,2028.39,2.54,0,21788,2099,2069,2010,1980,1921,2084,1995,141,610,500,1260,5,1,28231302,572,-12.13,0.88,12,0.18,-167.00,2296.00,3750,20240819,-46.00,1900,20241209,6.58,2780,-27.16,20250109,1920,5.47,20250409,3750,-46.00,20240819,1900,6.58,20241209,2.19,Y,065950,500,141 억,,717507,N,N,951,N,00,N
20250414,130555,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2025,-15,5,-0.74,83776774,41286,60.74,2025,2045,2010,2650,1430,2040,2029.18,2.54,0,15671,2099,2069,2010,1980,1921,2084,1995,141,610,500,1260,5,1,28231302,572,-12.13,0.88,12,0.15,-167.00,2296.00,3750,20240819,-46.00,1900,20241209,6.58,2780,-27.16,20250109,1920,5.47,20250409,3750,-46.00,20240819,1900,6.58,20241209,2.19,Y,065950,500,141 억,,717507,N,N,951,N,00,N
20250414,120557,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2035,-5,5,-0.25,64564369,31756,46.72,2025,2045,2015,2650,1430,2040,2033.14,2.54,0,13653,2099,2069,2010,1980,1921,2084,1995,141,610,500,1260,5,1,28231302,575,-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,-45.73,20240819,1900,7.11,20241209,2.19,Y,065950,500,141 억,,717507,N,N,951,N,00,N
20250414,110553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2040,0,3,0.00,55527889,27306,40.17,2025,2045,2015,2650,1430,2040,2033.54,2.54,0,11143,2099,2069,2010,1980,1921,2084,1995,141,610,500,1260,5,1,28231302,576,-12.22,0.89,12,0.10,-167.00,2296.00,3750,20240819,-45.60,1900,20241209,7.37,2780,-26.62,20250109,1920,6.25,20250409,3750,-45.60,20240819,1900,7.37,20241209,2.19,Y,065950,500,141 억,,717507,N,N,951,N,00,N
20250414,100555,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2035,-5,5,-0.25,38263444,18789,27.64,2025,2045,2020,2650,1430,2040,2036.48,2.54,0,8177,2099,2069,2010,1980,1921,2084,1995,141,610,500,1260,5,1,28231302,575,-12.19,0.89,12,0.07,-167.00,2296.00,3750,20240819,-45.73,1900,20241209,7.11,2780,-26.80,20250109,1920,5.99,20250409,3750,-45.73,20240819,1900,7.11,20241209,2.19,Y,065950,500,141 억,,717507,N,N,951,N,00,N
20250414,090557,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2035,-5,5,-0.25,1784385,880,1.29,2025,2040,2020,2650,1430,2040,2027.71,2.54,0,378,2099,2069,2010,1980,1921,2084,1995,141,610,500,1260,5,1,28231302,575,-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,-45.73,20240819,1900,7.11,20241209,2.19,Y,065950,500,141 억,,717507,N,N,951,N,00,N
20250411,160549,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2040,47,2,2.36,136968021,67974,85.29,1951,2040,1951,2590,1396,1993,2015.01,2.43,0,32289,2054,2023,1984,1953,1914,2039,1969,141,597,500,1230,5,1,28231302,576,-12.22,0.89,12,0.24,-167.00,2296.00,3750,20240819,-45.60,1900,20241209,7.37,2780,-26.62,20250109,1920,6.25,20250409,3750,-45.60,20240819,1900,7.37,20241209,2.36,Y,065950,500,141 억,,686366,N,N,951,N,00,N
20250411,150554,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2030,37,2,1.86,127408361,63275,79.39,1951,2040,1951,2590,1396,1993,2013.57,2.43,0,31306,2054,2023,1984,1953,1914,2039,1969,141,597,500,1230,5,1,28231302,573,-12.16,0.88,12,0.22,-167.00,2296.00,3750,20240819,-45.87,1900,20241209,6.84,2780,-26.98,20250109,1920,5.73,20250409,3750,-45.87,20240819,1900,6.84,20241209,2.36,Y,065950,500,141 억,,686366,N,N,960,N,00,N
20250411,140553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2035,42,2,2.11,116441076,57878,72.62,1951,2040,1951,2590,1396,1993,2011.84,2.43,0,28880,2054,2023,1984,1953,1914,2039,1969,141,597,500,1230,5,1,28231302,575,-12.19,0.89,12,0.21,-167.00,2296.00,3750,20240819,-45.73,1900,20241209,7.11,2780,-26.80,20250109,1920,5.99,20250409,3750,-45.73,20240819,1900,7.11,20241209,2.36,Y,065950,500,141 억,,686366,N,N,960,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 160552 57 100.00 KOSDAQ 섬유·의류 N N N N N 2030 -10 5 -0.49 146331649 72077 106.03 2025 2050 2010 2650 1430 2040 2030.21 2.54 0 31101 2099 2069 2010 1980 1921 2084 1995 141 610 500 1260 5 1 28231302 573 -12.16 0.88 12 0.26 -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 2.19 Y 065950 500 141 억 717507 N N 850 N 00 N
3 20250414 150557 57 100.00 KOSDAQ 섬유·의류 N N N N N 2045 5 2 0.25 131104439 64588 95.02 2025 2050 2010 2650 1430 2040 2029.86 2.54 0 27546 2099 2069 2010 1980 1921 2084 1995 141 610 500 1260 5 1 28231302 577 -12.25 0.89 12 0.23 -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 2.19 Y 065950 500 141 억 717507 N N 951 N 00 N
4 20250414 140556 57 100.00 KOSDAQ 섬유·의류 N N N N N 2025 -15 5 -0.74 103239219 50897 74.87 2025 2045 2010 2650 1430 2040 2028.39 2.54 0 21788 2099 2069 2010 1980 1921 2084 1995 141 610 500 1260 5 1 28231302 572 -12.13 0.88 12 0.18 -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 2.19 Y 065950 500 141 억 717507 N N 951 N 00 N
5 20250414 130555 57 100.00 KOSDAQ 섬유·의류 N N N N N 2025 -15 5 -0.74 83776774 41286 60.74 2025 2045 2010 2650 1430 2040 2029.18 2.54 0 15671 2099 2069 2010 1980 1921 2084 1995 141 610 500 1260 5 1 28231302 572 -12.13 0.88 12 0.15 -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 2.19 Y 065950 500 141 억 717507 N N 951 N 00 N
6 20250414 120557 57 100.00 KOSDAQ 섬유·의류 N N N N N 2035 -5 5 -0.25 64564369 31756 46.72 2025 2045 2015 2650 1430 2040 2033.14 2.54 0 13653 2099 2069 2010 1980 1921 2084 1995 141 610 500 1260 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 2.19 Y 065950 500 141 억 717507 N N 951 N 00 N
7 20250414 110553 57 100.00 KOSDAQ 섬유·의류 N N N N N 2040 0 3 0.00 55527889 27306 40.17 2025 2045 2015 2650 1430 2040 2033.54 2.54 0 11143 2099 2069 2010 1980 1921 2084 1995 141 610 500 1260 5 1 28231302 576 -12.22 0.89 12 0.10 -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 2.19 Y 065950 500 141 억 717507 N N 951 N 00 N
8 20250414 100555 57 100.00 KOSDAQ 섬유·의류 N N N N N 2035 -5 5 -0.25 38263444 18789 27.64 2025 2045 2020 2650 1430 2040 2036.48 2.54 0 8177 2099 2069 2010 1980 1921 2084 1995 141 610 500 1260 5 1 28231302 575 -12.19 0.89 12 0.07 -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 2.19 Y 065950 500 141 억 717507 N N 951 N 00 N
9 20250414 090557 57 100.00 KOSDAQ 섬유·의류 N N N N N 2035 -5 5 -0.25 1784385 880 1.29 2025 2040 2020 2650 1430 2040 2027.71 2.54 0 378 2099 2069 2010 1980 1921 2084 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 2.19 Y 065950 500 141 억 717507 N N 951 N 00 N
10 20250411 160549 57 100.00 KOSDAQ 섬유·의류 N N N N N 2040 47 2 2.36 136968021 67974 85.29 1951 2040 1951 2590 1396 1993 2015.01 2.43 0 32289 2054 2023 1984 1953 1914 2039 1969 141 597 500 1230 5 1 28231302 576 -12.22 0.89 12 0.24 -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 2.36 Y 065950 500 141 억 686366 N N 951 N 00 N
11 20250411 150554 57 100.00 KOSDAQ 섬유·의류 N N N N N 2030 37 2 1.86 127408361 63275 79.39 1951 2040 1951 2590 1396 1993 2013.57 2.43 0 31306 2054 2023 1984 1953 1914 2039 1969 141 597 500 1230 5 1 28231302 573 -12.16 0.88 12 0.22 -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 2.36 Y 065950 500 141 억 686366 N N 960 N 00 N
12 20250411 140553 57 100.00 KOSDAQ 섬유·의류 N N N N N 2035 42 2 2.11 116441076 57878 72.62 1951 2040 1951 2590 1396 1993 2011.84 2.43 0 28880 2054 2023 1984 1953 1914 2039 1969 141 597 500 1230 5 1 28231302 575 -12.19 0.89 12 0.21 -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 2.36 Y 065950 500 141 억 686366 N N 960 N 00 N