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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047770/price/prices-20250501.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
20250516,160425,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1728,8,2,0.47,371126733,212656,250.34,1720,1780,1706,2235,1204,1720,1745.20,1.92,0,35887,1754,1736,1711,1693,1668,1746,1703,189,515,500,1100,1,1,37842602,654,31.42,1.00,12,0.56,55.00,1734.00,2110,20240911,-18.10,1150,20240805,50.26,1794,-3.68,20250416,1250,38.24,20250324,2110,-18.10,20240911,1150,50.26,20240805,1.42,Y,047770,500,189 억,,727860,N,N,22,N,00,N
20250516,150429,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1736,16,2,0.93,364336286,208732,245.72,1720,1780,1706,2235,1204,1720,1745.47,1.92,0,38105,1754,1736,1711,1693,1668,1746,1703,189,515,500,1100,1,1,37842602,657,31.56,1.00,12,0.55,55.00,1734.00,2110,20240911,-17.73,1150,20240805,50.96,1794,-3.23,20250416,1250,38.88,20250324,2110,-17.73,20240911,1150,50.96,20240805,1.42,Y,047770,500,189 억,,727860,N,N,22,N,00,N
20250516,140428,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1734,14,2,0.81,355831966,203818,239.94,1720,1780,1706,2235,1204,1720,1745.83,1.92,0,38188,1754,1736,1711,1693,1668,1746,1703,189,515,500,1100,1,1,37842602,656,31.53,1.00,12,0.54,55.00,1734.00,2110,20240911,-17.82,1150,20240805,50.78,1794,-3.34,20250416,1250,38.72,20250324,2110,-17.82,20240911,1150,50.78,20240805,1.42,Y,047770,500,189 억,,727860,N,N,22,N,00,N
20250516,130426,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1749,29,2,1.69,330889255,189438,223.01,1720,1780,1706,2235,1204,1720,1746.69,1.92,0,39569,1754,1736,1711,1693,1668,1746,1703,189,515,500,1100,1,1,37842602,662,31.80,1.01,12,0.50,55.00,1734.00,2110,20240911,-17.11,1150,20240805,52.09,1794,-2.51,20250416,1250,39.92,20250324,2110,-17.11,20240911,1150,52.09,20240805,1.42,Y,047770,500,189 억,,727860,N,N,22,N,00,N
20250516,120425,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1740,20,2,1.16,319788202,183057,215.50,1720,1780,1706,2235,1204,1720,1746.93,1.92,0,39982,1754,1736,1711,1693,1668,1746,1703,189,515,500,1100,1,1,37842602,658,31.64,1.00,12,0.48,55.00,1734.00,2110,20240911,-17.54,1150,20240805,51.30,1794,-3.01,20250416,1250,39.20,20250324,2110,-17.54,20240911,1150,51.30,20240805,1.42,Y,047770,500,189 억,,727860,N,N,22,N,00,N
20250516,110413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1761,41,2,2.38,306120778,175217,206.27,1720,1780,1706,2235,1204,1720,1747.10,1.92,0,41496,1754,1736,1711,1693,1668,1746,1703,189,515,500,1100,1,1,37842602,666,32.02,1.02,12,0.46,55.00,1734.00,2110,20240911,-16.54,1150,20240805,53.13,1794,-1.84,20250416,1250,40.88,20250324,2110,-16.54,20240911,1150,53.13,20240805,1.42,Y,047770,500,189 억,,727860,N,N,22,N,00,N
20250516,100430,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1767,47,2,2.73,215261165,123933,145.90,1720,1770,1706,2235,1204,1720,1736.92,1.92,0,35588,1754,1736,1711,1693,1668,1746,1703,189,515,500,1100,1,1,37842602,669,32.13,1.02,12,0.33,55.00,1734.00,2110,20240911,-16.26,1150,20240805,53.65,1794,-1.51,20250416,1250,41.36,20250324,2110,-16.26,20240911,1150,53.65,20240805,1.42,Y,047770,500,189 억,,727860,N,N,22,N,00,N
20250516,090428,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1706,-14,5,-0.81,314102,183,0.22,1720,1720,1706,2235,1204,1720,1716.40,1.92,0,-110,1754,1736,1711,1693,1668,1746,1703,189,515,500,1100,1,1,37842602,646,31.02,0.98,12,0.00,55.00,1734.00,2110,20240911,-19.15,1150,20240805,48.35,1794,-4.91,20250416,1250,36.48,20250324,2110,-19.15,20240911,1150,48.35,20240805,1.42,Y,047770,500,189 억,,727860,N,N,22,N,00,N
20250515,160457,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1720,6,2,0.35,143151718,83848,101.36,1714,1729,1686,2225,1200,1714,1707.18,1.95,0,-10260,1768,1741,1706,1679,1644,1754,1692,189,511,500,1090,1,1,37842602,651,31.27,0.99,12,0.22,55.00,1734.00,2110,20240911,-18.48,1150,20240805,49.57,1794,-4.12,20250416,1250,37.60,20250324,2110,-18.48,20240911,1150,49.57,20240805,1.39,Y,047770,500,189 억,,738120,N,N,0,N,00,N
20250515,150500,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1727,13,2,0.76,134179534,78625,95.04,1714,1729,1686,2225,1200,1714,1706.58,1.95,0,-9793,1768,1741,1706,1679,1644,1754,1692,189,511,500,1090,1,1,37842602,654,31.40,1.00,12,0.21,55.00,1734.00,2110,20240911,-18.15,1150,20240805,50.17,1794,-3.73,20250416,1250,38.16,20250324,2110,-18.15,20240911,1150,50.17,20240805,1.39,Y,047770,500,189 억,,738120,N,N,0,N,00,N
20250515,140502,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1708,-6,5,-0.35,96431763,56654,68.49,1714,1729,1686,2225,1200,1714,1702.12,1.95,0,-22497,1768,1741,1706,1679,1644,1754,1692,189,511,500,1090,1,1,37842602,646,31.05,0.99,12,0.15,55.00,1734.00,2110,20240911,-19.05,1150,20240805,48.52,1794,-4.79,20250416,1250,36.64,20250324,2110,-19.05,20240911,1150,48.52,20240805,1.39,Y,047770,500,189 억,,738120,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 20250516 160425 57 100.00 KOSDAQ 섬유·의류 N N N N N 1728 8 2 0.47 371126733 212656 250.34 1720 1780 1706 2235 1204 1720 1745.20 1.92 0 35887 1754 1736 1711 1693 1668 1746 1703 189 515 500 1100 1 1 37842602 654 31.42 1.00 12 0.56 55.00 1734.00 2110 20240911 -18.10 1150 20240805 50.26 1794 -3.68 20250416 1250 38.24 20250324 2110 -18.10 20240911 1150 50.26 20240805 1.42 Y 047770 500 189 억 727860 N N 22 N 00 N
3 20250516 150429 57 100.00 KOSDAQ 섬유·의류 N N N N N 1736 16 2 0.93 364336286 208732 245.72 1720 1780 1706 2235 1204 1720 1745.47 1.92 0 38105 1754 1736 1711 1693 1668 1746 1703 189 515 500 1100 1 1 37842602 657 31.56 1.00 12 0.55 55.00 1734.00 2110 20240911 -17.73 1150 20240805 50.96 1794 -3.23 20250416 1250 38.88 20250324 2110 -17.73 20240911 1150 50.96 20240805 1.42 Y 047770 500 189 억 727860 N N 22 N 00 N
4 20250516 140428 57 100.00 KOSDAQ 섬유·의류 N N N N N 1734 14 2 0.81 355831966 203818 239.94 1720 1780 1706 2235 1204 1720 1745.83 1.92 0 38188 1754 1736 1711 1693 1668 1746 1703 189 515 500 1100 1 1 37842602 656 31.53 1.00 12 0.54 55.00 1734.00 2110 20240911 -17.82 1150 20240805 50.78 1794 -3.34 20250416 1250 38.72 20250324 2110 -17.82 20240911 1150 50.78 20240805 1.42 Y 047770 500 189 억 727860 N N 22 N 00 N
5 20250516 130426 57 100.00 KOSDAQ 섬유·의류 N N N N N 1749 29 2 1.69 330889255 189438 223.01 1720 1780 1706 2235 1204 1720 1746.69 1.92 0 39569 1754 1736 1711 1693 1668 1746 1703 189 515 500 1100 1 1 37842602 662 31.80 1.01 12 0.50 55.00 1734.00 2110 20240911 -17.11 1150 20240805 52.09 1794 -2.51 20250416 1250 39.92 20250324 2110 -17.11 20240911 1150 52.09 20240805 1.42 Y 047770 500 189 억 727860 N N 22 N 00 N
6 20250516 120425 57 100.00 KOSDAQ 섬유·의류 N N N N N 1740 20 2 1.16 319788202 183057 215.50 1720 1780 1706 2235 1204 1720 1746.93 1.92 0 39982 1754 1736 1711 1693 1668 1746 1703 189 515 500 1100 1 1 37842602 658 31.64 1.00 12 0.48 55.00 1734.00 2110 20240911 -17.54 1150 20240805 51.30 1794 -3.01 20250416 1250 39.20 20250324 2110 -17.54 20240911 1150 51.30 20240805 1.42 Y 047770 500 189 억 727860 N N 22 N 00 N
7 20250516 110413 57 100.00 KOSDAQ 섬유·의류 N N N N N 1761 41 2 2.38 306120778 175217 206.27 1720 1780 1706 2235 1204 1720 1747.10 1.92 0 41496 1754 1736 1711 1693 1668 1746 1703 189 515 500 1100 1 1 37842602 666 32.02 1.02 12 0.46 55.00 1734.00 2110 20240911 -16.54 1150 20240805 53.13 1794 -1.84 20250416 1250 40.88 20250324 2110 -16.54 20240911 1150 53.13 20240805 1.42 Y 047770 500 189 억 727860 N N 22 N 00 N
8 20250516 100430 57 100.00 KOSDAQ 섬유·의류 N N N N N 1767 47 2 2.73 215261165 123933 145.90 1720 1770 1706 2235 1204 1720 1736.92 1.92 0 35588 1754 1736 1711 1693 1668 1746 1703 189 515 500 1100 1 1 37842602 669 32.13 1.02 12 0.33 55.00 1734.00 2110 20240911 -16.26 1150 20240805 53.65 1794 -1.51 20250416 1250 41.36 20250324 2110 -16.26 20240911 1150 53.65 20240805 1.42 Y 047770 500 189 억 727860 N N 22 N 00 N
9 20250516 090428 57 100.00 KOSDAQ 섬유·의류 N N N N N 1706 -14 5 -0.81 314102 183 0.22 1720 1720 1706 2235 1204 1720 1716.40 1.92 0 -110 1754 1736 1711 1693 1668 1746 1703 189 515 500 1100 1 1 37842602 646 31.02 0.98 12 0.00 55.00 1734.00 2110 20240911 -19.15 1150 20240805 48.35 1794 -4.91 20250416 1250 36.48 20250324 2110 -19.15 20240911 1150 48.35 20240805 1.42 Y 047770 500 189 억 727860 N N 22 N 00 N
10 20250515 160457 57 100.00 KOSDAQ 섬유·의류 N N N N N 1720 6 2 0.35 143151718 83848 101.36 1714 1729 1686 2225 1200 1714 1707.18 1.95 0 -10260 1768 1741 1706 1679 1644 1754 1692 189 511 500 1090 1 1 37842602 651 31.27 0.99 12 0.22 55.00 1734.00 2110 20240911 -18.48 1150 20240805 49.57 1794 -4.12 20250416 1250 37.60 20250324 2110 -18.48 20240911 1150 49.57 20240805 1.39 Y 047770 500 189 억 738120 N N 0 N 00 N
11 20250515 150500 57 100.00 KOSDAQ 섬유·의류 N N N N N 1727 13 2 0.76 134179534 78625 95.04 1714 1729 1686 2225 1200 1714 1706.58 1.95 0 -9793 1768 1741 1706 1679 1644 1754 1692 189 511 500 1090 1 1 37842602 654 31.40 1.00 12 0.21 55.00 1734.00 2110 20240911 -18.15 1150 20240805 50.17 1794 -3.73 20250416 1250 38.16 20250324 2110 -18.15 20240911 1150 50.17 20240805 1.39 Y 047770 500 189 억 738120 N N 0 N 00 N
12 20250515 140502 57 100.00 KOSDAQ 섬유·의류 N N N N N 1708 -6 5 -0.35 96431763 56654 68.49 1714 1729 1686 2225 1200 1714 1702.12 1.95 0 -22497 1768 1741 1706 1679 1644 1754 1692 189 511 500 1090 1 1 37842602 646 31.05 0.99 12 0.15 55.00 1734.00 2110 20240911 -19.05 1150 20240805 48.52 1794 -4.79 20250416 1250 36.64 20250324 2110 -19.05 20240911 1150 48.52 20240805 1.39 Y 047770 500 189 억 738120 N N 0 N 00 N